stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204700,975780770,6690,6690,6690,6690,1838
20230602,204600,975780770,6690,6690,6690,6690,0
20230602,204500,975780770,6690,6690,6690,6690,0
20230602,204400,975780770,6690,6690,6690,6690,0
20230602,204300,975780770,6690,6690,6690,6690,0
20230602,204200,975780770,6690,6690,6690,6690,0
20230602,204100,975780770,6690,6690,6690,6690,0
20230602,204000,975780770,6690,6690,6690,6690,0
20230602,203900,975780770,6690,6690,6690,6690,0
20230602,203800,975780770,6690,6690,6690,6690,0
20230602,203700,975780770,6690,6690,6690,6690,0
20230602,203600,975780770,6690,6690,6690,6690,0
20230602,203500,975780770,6690,6690,6690,6690,0
20230602,203400,975780770,6690,6690,6690,6690,0
20230602,203300,975780770,6690,6690,6690,6690,0
20230602,203200,975780770,6690,6690,6690,6690,0
20230602,203100,975780770,6690,6690,6690,6690,0
20230602,203000,975780770,6690,6690,6690,6690,0
20230602,202900,975780770,6690,6690,6690,6690,0
20230602,202800,975780770,6690,6690,6690,6690,0
20230602,202700,975780770,6690,6690,6690,6690,0
20230602,202600,975780770,6690,6690,6690,6690,0
20230602,202500,975780770,6690,6690,6690,6690,0
20230602,202400,975780770,6690,6690,6690,6690,0
20230602,202300,975780770,6690,6690,6690,6690,0
20230602,202200,975780770,6690,6690,6690,6690,0
20230602,202100,975780770,6690,6690,6690,6690,0
20230602,202000,975780770,6690,6690,6690,6690,0
20230602,201900,975780770,6690,6690,6690,6690,0
20230602,201800,975780770,6690,6690,6690,6690,0
20230602,201700,975780770,6690,6690,6690,6690,1838
20230602,201600,975780770,6690,6690,6690,6690,0
20230602,201500,975780770,6690,6690,6690,6690,0
20230602,201400,975780770,6690,6690,6690,6690,0
20230602,201300,975780770,6690,6690,6690,6690,0
20230602,201200,975780770,6690,6690,6690,6690,0
20230602,201100,975780770,6690,6690,6690,6690,0
20230602,201000,975780770,6690,6690,6690,6690,0
20230602,200900,975780770,6690,6690,6690,6690,0
20230602,200800,975780770,6690,6690,6690,6690,0
20230602,200700,975780770,6690,6690,6690,6690,0
20230602,200600,975780770,6690,6690,6690,6690,0
20230602,200500,975780770,6690,6690,6690,6690,0
20230602,200400,975780770,6690,6690,6690,6690,0
20230602,200300,975780770,6690,6690,6690,6690,0
20230602,200200,975780770,6690,6690,6690,6690,0
20230602,200100,975780770,6690,6690,6690,6690,0
20230602,200000,975780770,6690,6690,6690,6690,0
20230602,195900,975780770,6690,6690,6690,6690,0
20230602,195800,975780770,6690,6690,6690,6690,0
20230602,195700,975780770,6690,6690,6690,6690,0
20230602,195600,975780770,6690,6690,6690,6690,0
20230602,195500,975780770,6690,6690,6690,6690,0
20230602,195400,975780770,6690,6690,6690,6690,0
20230602,195300,975780770,6690,6690,6690,6690,0
20230602,195200,975780770,6690,6690,6690,6690,0
20230602,195100,975780770,6690,6690,6690,6690,0
20230602,195000,975780770,6690,6690,6690,6690,0
20230602,194900,975780770,6690,6690,6690,6690,0
20230602,194800,975780770,6690,6690,6690,6690,0
20230602,194700,975780770,6690,6690,6690,6690,1838
20230602,194600,975780770,6690,6690,6690,6690,0
20230602,194500,975780770,6690,6690,6690,6690,0
20230602,194400,975780770,6690,6690,6690,6690,0
20230602,194300,975780770,6690,6690,6690,6690,0
20230602,194200,975780770,6690,6690,6690,6690,0
20230602,194100,975780770,6690,6690,6690,6690,0
20230602,194000,975780770,6690,6690,6690,6690,0
20230602,193900,975780770,6690,6690,6690,6690,0
20230602,193800,975780770,6690,6690,6690,6690,0
20230602,193700,975780770,6690,6690,6690,6690,0
20230602,193600,975780770,6690,6690,6690,6690,0
20230602,193500,975780770,6690,6690,6690,6690,0
20230602,193400,975780770,6690,6690,6690,6690,0
20230602,193300,975780770,6690,6690,6690,6690,0
20230602,193200,975780770,6690,6690,6690,6690,0
20230602,193100,975780770,6690,6690,6690,6690,0
20230602,193000,975780770,6690,6690,6690,6690,0
20230602,192900,975780770,6690,6690,6690,6690,0
20230602,192800,975780770,6690,6690,6690,6690,0
20230602,192700,975780770,6690,6690,6690,6690,0
20230602,192600,975780770,6690,6690,6690,6690,0
20230602,192500,975780770,6690,6690,6690,6690,0
20230602,192400,975780770,6690,6690,6690,6690,0
20230602,192300,975780770,6690,6690,6690,6690,0
20230602,192200,975780770,6690,6690,6690,6690,0
20230602,192100,975780770,6690,6690,6690,6690,0
20230602,192000,975780770,6690,6690,6690,6690,0
20230602,191900,975780770,6690,6690,6690,6690,0
20230602,191800,975780770,6690,6690,6690,6690,0
20230602,191700,975780770,6690,6690,6690,6690,1838
20230602,191600,975780770,6690,6690,6690,6690,0
20230602,191500,975780770,6690,6690,6690,6690,0
20230602,191400,975780770,6690,6690,6690,6690,0
20230602,191300,975780770,6690,6690,6690,6690,0
20230602,191200,975780770,6690,6690,6690,6690,0
20230602,191100,975780770,6690,6690,6690,6690,0
20230602,191000,975780770,6690,6690,6690,6690,0
20230602,190900,975780770,6690,6690,6690,6690,0
20230602,190800,975780770,6690,6690,6690,6690,0
20230602,190700,975780770,6690,6690,6690,6690,0
20230602,190600,975780770,6690,6690,6690,6690,0
20230602,190500,975780770,6690,6690,6690,6690,0
20230602,190400,975780770,6690,6690,6690,6690,0
20230602,190300,975780770,6690,6690,6690,6690,0
20230602,190200,975780770,6690,6690,6690,6690,0
20230602,190100,975780770,6690,6690,6690,6690,0
20230602,190000,975780770,6690,6690,6690,6690,0
20230602,185900,975780770,6690,6690,6690,6690,0
20230602,185800,975780770,6690,6690,6690,6690,0
20230602,185700,975780770,6690,6690,6690,6690,0
20230602,185600,975780770,6690,6690,6690,6690,0
20230602,185500,975780770,6690,6690,6690,6690,0
20230602,185400,975780770,6690,6690,6690,6690,0
20230602,185300,975780770,6690,6690,6690,6690,0
20230602,185200,975780770,6690,6690,6690,6690,0
20230602,185100,975780770,6690,6690,6690,6690,0
20230602,185000,975780770,6690,6690,6690,6690,0
20230602,184900,975780770,6690,6690,6690,6690,0
20230602,184800,975780770,6690,6690,6690,6690,0
20230602,184700,975780770,6690,6690,6690,6690,1838
20230602,184600,975780770,6690,6690,6690,6690,0
20230602,184500,975780770,6690,6690,6690,6690,0
20230602,184400,975780770,6690,6690,6690,6690,0
20230602,184300,975780770,6690,6690,6690,6690,0
20230602,184200,975780770,6690,6690,6690,6690,0
20230602,184100,975780770,6690,6690,6690,6690,0
20230602,184000,975780770,6690,6690,6690,6690,0
20230602,183900,975780770,6690,6690,6690,6690,0
20230602,183800,975780770,6690,6690,6690,6690,0
20230602,183700,975780770,6690,6690,6690,6690,0
20230602,183600,975780770,6690,6690,6690,6690,0
20230602,183500,975780770,6690,6690,6690,6690,0
20230602,183400,975780770,6690,6690,6690,6690,0
20230602,183300,975780770,6690,6690,6690,6690,0
20230602,183200,975780770,6690,6690,6690,6690,0
20230602,183100,975780770,6690,6690,6690,6690,0
20230602,183000,975780770,6690,6690,6690,6690,0
20230602,182900,975780770,6690,6690,6690,6690,0
20230602,182800,975780770,6690,6690,6690,6690,0
20230602,182700,975780770,6690,6690,6690,6690,0
20230602,182600,975780770,6690,6690,6690,6690,0
20230602,182500,975780770,6690,6690,6690,6690,0
20230602,182400,975780770,6690,6690,6690,6690,0
20230602,182300,975780770,6690,6690,6690,6690,0
20230602,182200,975780770,6690,6690,6690,6690,0
20230602,182100,975780770,6690,6690,6690,6690,0
20230602,182000,975780770,6690,6690,6690,6690,0
20230602,181900,975780770,6690,6690,6690,6690,0
20230602,181800,975780770,6690,6690,6690,6690,0
20230602,181700,975780770,6690,6690,6690,6690,1838
20230602,181600,975780770,6690,6690,6690,6690,0
20230602,181500,975780770,6690,6690,6690,6690,0
20230602,181400,975780770,6690,6690,6690,6690,0
20230602,181300,975780770,6690,6690,6690,6690,0
20230602,181200,975780770,6690,6690,6690,6690,0
20230602,181100,975780770,6690,6690,6690,6690,0
20230602,181000,975780770,6690,6690,6690,6690,0
20230602,180900,975780770,6690,6690,6690,6690,0
20230602,180800,975780770,6690,6690,6690,6690,0
20230602,180700,975780770,6690,6690,6690,6690,0
20230602,180600,975780770,6690,6690,6690,6690,0
20230602,180500,975780770,6690,6690,6690,6690,0
20230602,180400,975780770,6690,6690,6690,6690,0
20230602,180300,975780770,6690,6690,6690,6690,0
20230602,180200,975780770,6690,6690,6690,6690,0
20230602,180100,975780770,6690,6690,6690,6690,0
20230602,180000,975780770,6690,6690,6690,6690,0
20230602,175900,975780770,6690,6690,6690,6690,0
20230602,175800,975780770,6690,6690,6690,6690,0
20230602,175700,975780770,6690,6690,6690,6690,0
20230602,175600,975780770,6690,6690,6690,6690,0
20230602,175500,975780770,6690,6690,6690,6690,0
20230602,175400,975780770,6690,6690,6690,6690,0
20230602,175300,975780770,6690,6690,6690,6690,0
20230602,175200,975780770,6690,6690,6690,6690,0
20230602,175100,975780770,6690,6690,6690,6690,0
20230602,175000,975780770,6690,6690,6690,6690,0
20230602,174900,975780770,6690,6690,6690,6690,0
20230602,174800,975780770,6690,6690,6690,6690,0
20230602,174700,975780770,6690,6690,6690,6690,1838
20230602,174600,975780770,6690,6690,6690,6690,0
20230602,174500,975780770,6690,6690,6690,6690,0
20230602,174400,975780770,6690,6690,6690,6690,0
20230602,174300,975780770,6690,6690,6690,6690,0
20230602,174200,975780770,6690,6690,6690,6690,0
20230602,174100,975780770,6690,6690,6690,6690,0
20230602,174000,975780770,6690,6690,6690,6690,0
20230602,173900,975780770,6690,6690,6690,6690,0
20230602,173800,975780770,6690,6690,6690,6690,0
20230602,173700,975780770,6690,6690,6690,6690,0
20230602,173600,975780770,6690,6690,6690,6690,0
20230602,173500,975780770,6690,6690,6690,6690,0
20230602,173400,975780770,6690,6690,6690,6690,0
20230602,173300,975780770,6690,6690,6690,6690,0
20230602,173200,975780770,6690,6690,6690,6690,0
20230602,173100,975780770,6690,6690,6690,6690,0
20230602,173000,975780770,6690,6690,6690,6690,0
20230602,172900,975780770,6690,6690,6690,6690,0
20230602,172800,975780770,6690,6690,6690,6690,0
20230602,172700,975780770,6690,6690,6690,6690,0
20230602,172600,975780770,6690,6690,6690,6690,0
20230602,172500,975780770,6690,6690,6690,6690,0
20230602,172400,975780770,6690,6690,6690,6690,0
20230602,172300,975780770,6690,6690,6690,6690,0
20230602,172200,975780770,6690,6690,6690,6690,0
20230602,172100,975780770,6690,6690,6690,6690,0
20230602,172000,975780770,6690,6690,6690,6690,0
20230602,171900,975780770,6690,6690,6690,6690,0
20230602,171800,975780770,6690,6690,6690,6690,0
20230602,171700,975780770,6690,6690,6690,6690,1838
20230602,171600,975780770,6690,6690,6690,6690,0
20230602,171500,975780770,6690,6690,6690,6690,0
20230602,171400,975780770,6690,6690,6690,6690,0
20230602,171300,975780770,6690,6690,6690,6690,0
20230602,171200,975780770,6690,6690,6690,6690,0
20230602,171100,975780770,6690,6690,6690,6690,0
20230602,171000,975780770,6690,6690,6690,6690,0
20230602,170900,975780770,6690,6690,6690,6690,0
20230602,170800,975780770,6690,6690,6690,6690,0
20230602,170700,975780770,6690,6690,6690,6690,0
20230602,170600,975780770,6690,6690,6690,6690,0
20230602,170500,975780770,6690,6690,6690,6690,0
20230602,170400,975780770,6690,6690,6690,6690,0
20230602,170300,975780770,6690,6690,6690,6690,0
20230602,170200,975780770,6690,6690,6690,6690,0
20230602,170100,975780770,6690,6690,6690,6690,0
20230602,170000,975780770,6690,6690,6690,6690,0
20230602,165900,975780770,6690,6690,6690,6690,0
20230602,165800,975780770,6690,6690,6690,6690,0
20230602,165700,975780770,6690,6690,6690,6690,0
20230602,165600,975780770,6690,6690,6690,6690,0
20230602,165500,975780770,6690,6690,6690,6690,0
20230602,165400,975780770,6690,6690,6690,6690,0
20230602,165300,975780770,6690,6690,6690,6690,0
20230602,165200,975780770,6690,6690,6690,6690,0
20230602,165100,975780770,6690,6690,6690,6690,0
20230602,165000,975780770,6690,6690,6690,6690,0
20230602,164900,975780770,6690,6690,6690,6690,0
20230602,164800,975780770,6690,6690,6690,6690,0
20230602,164700,975780770,6690,6690,6690,6690,1838
20230602,164600,975780770,6690,6690,6690,6690,0
20230602,164500,975780770,6690,6690,6690,6690,0
20230602,164400,975780770,6690,6690,6690,6690,0
20230602,164300,975780770,6690,6690,6690,6690,0
20230602,164200,975780770,6690,6690,6690,6690,0
20230602,164100,975780770,6690,6690,6690,6690,0
20230602,164000,975780770,6690,6690,6690,6690,0
20230602,163900,975780770,6690,6690,6690,6690,0
20230602,163800,975780770,6690,6690,6690,6690,0
20230602,163700,975780770,6690,6690,6690,6690,0
20230602,163600,975780770,6690,6690,6690,6690,0
20230602,163500,975780770,6690,6690,6690,6690,0
20230602,163400,975780770,6690,6690,6690,6690,0
20230602,163300,975780770,6690,6690,6690,6690,0
20230602,163200,975780770,6690,6690,6690,6690,0
20230602,163100,975780770,6690,6690,6690,6690,0
20230602,163000,975780770,6690,6690,6690,6690,0
20230602,162900,975780770,6690,6690,6690,6690,0
20230602,162800,975780770,6690,6690,6690,6690,0
20230602,162700,975780770,6690,6690,6690,6690,0
20230602,162600,975780770,6690,6690,6690,6690,0
20230602,162500,975780770,6690,6690,6690,6690,0
20230602,162400,975780770,6690,6690,6690,6690,0
20230602,162300,975780770,6690,6690,6690,6690,0
20230602,162200,975780770,6690,6690,6690,6690,0
20230602,162100,975780770,6690,6690,6690,6690,0
20230602,162000,975780770,6690,6690,6690,6690,0
20230602,161900,975780770,6690,6690,6690,6690,0
20230602,161800,975780770,6690,6690,6690,6690,0
20230602,161700,975780770,6690,6690,6690,6690,1838
20230602,161600,975780770,6690,6690,6690,6690,0
20230602,161500,975780770,6690,6690,6690,6690,0
20230602,161400,975780770,6690,6690,6690,6690,0
20230602,161300,975780770,6690,6690,6690,6690,0
20230602,161200,975780770,6690,6690,6690,6690,0
20230602,161100,975780770,6690,6690,6690,6690,0
20230602,161000,975780770,6690,6690,6690,6690,0
20230602,160900,975780770,6690,6690,6690,6690,0
20230602,160800,975780770,6690,6690,6690,6690,0
20230602,160700,975780770,6690,6690,6690,6690,0
20230602,160600,975780770,6690,6690,6690,6690,0
20230602,160500,975780770,6690,6690,6690,6690,0
20230602,160400,975780770,6690,6690,6690,6690,0
20230602,160300,975780770,6690,6690,6690,6690,0
20230602,160200,975780770,6690,6690,6690,6690,0
20230602,160100,975780770,6690,6690,6690,6690,0
20230602,160000,975780770,6690,6690,6690,6690,0
20230602,155900,975780770,6690,6690,6690,6690,0
20230602,155800,975780770,6690,6690,6690,6690,0
20230602,155700,975780770,6690,6690,6690,6690,0
20230602,155600,975780770,6690,6690,6690,6690,0
20230602,155500,975780770,6690,6690,6690,6690,0
20230602,155400,975780770,6690,6690,6690,6690,0
20230602,155300,975780770,6690,6690,6690,6690,0
20230602,155200,975780770,6690,6690,6690,6690,0
20230602,155100,975780770,6690,6690,6690,6690,0
20230602,155000,975780770,6690,6690,6690,6690,0
20230602,154900,975780770,6690,6690,6690,6690,0
20230602,154800,975780770,6690,6690,6690,6690,0
20230602,154700,975780770,6690,6690,6690,6690,1838
20230602,154600,975780770,6690,6690,6690,6690,0
20230602,154500,975780770,6690,6690,6690,6690,0
20230602,154400,975780770,6690,6690,6690,6690,0
20230602,154300,975780770,6690,6690,6690,6690,0
20230602,154200,975780770,6690,6690,6690,6690,0
20230602,154100,975780770,6690,6690,6690,6690,0
20230602,154000,975780770,6690,6690,6690,6690,0
20230602,153900,975780770,6690,6690,6690,6690,0
20230602,153800,975780770,6690,6690,6690,6690,0
20230602,153700,975780770,6690,6690,6690,6690,0
20230602,153600,975780770,6690,6690,6690,6690,0
20230602,153500,975780770,6690,6690,6690,6690,0
20230602,153400,975780770,6690,6690,6690,6690,0
20230602,153300,975780770,6690,6690,6690,6690,0
20230602,153200,975780770,6690,6690,6690,6690,0
20230602,153100,975780770,6690,6690,6690,6690,0
20230602,153000,975780770,6690,6690,6690,6690,1838
20230602,152900,963484550,6730,6730,6730,6730,0
20230602,152800,963484550,6730,6730,6730,6730,0
20230602,152700,963484550,6730,6730,6730,6730,0
20230602,152600,963484550,6730,6730,6730,6730,0
20230602,152500,963484550,6730,6730,6730,6730,0
20230602,152400,963484550,6730,6730,6730,6730,0
20230602,152300,963484550,6730,6730,6730,6730,0
20230602,152200,963484550,6730,6730,6730,6730,0
20230602,152100,963484550,6730,6730,6730,6730,0
20230602,152000,963484550,6730,6730,6730,6730,0
20230602,151900,963484550,6730,6710,6730,6670,464
20230602,151800,960367760,6710,6690,6720,6690,323
20230602,151700,958201810,6690,6720,6720,6690,286
20230602,151600,956285770,6730,6730,6730,6730,703
20230602,151500,951554580,6740,6740,6740,6740,1508
20230602,151400,941390660,6740,6740,6740,6740,172
20230602,151300,940231380,6730,6740,6740,6730,165
20230602,151200,939119340,6740,6730,6740,6730,1279
20230602,151100,930511490,6730,6730,6730,6730,560
20230602,151000,926742690,6730,6730,6730,6720,603
20230602,150900,922684700,6730,6730,6730,6730,324
20230602,150800,920504180,6730,6740,6740,6730,1173
20230602,150700,912598950,6740,6740,6740,6740,0
20230602,150600,912598950,6740,6730,6740,6730,1038
20230602,150500,905604830,6740,6730,6740,6730,5752
20230602,150400,866852200,6730,6690,6730,6660,1518
20230602,150300,856726500,6690,6700,6700,6690,34
20230602,150200,856498840,6700,6720,6720,6700,1822
20230602,150100,844290290,6710,6720,6720,6710,206
20230602,150000,842907970,6720,6720,6720,6720,500
20230602,145900,839547970,6730,6730,6730,6730,100
20230602,145800,838874970,6730,6730,6730,6730,300
20230602,145700,836855970,6740,6740,6740,6740,8
20230602,145600,836802050,6740,6740,6740,6740,200
20230602,145500,835454050,6740,6740,6740,6740,0
20230602,145400,835454050,6740,6740,6740,6730,174
20230602,145300,834282920,6730,6730,6730,6730,2
20230602,145200,834269460,6730,6730,6730,6730,400
20230602,145100,831577460,6740,6740,6740,6740,13
20230602,145000,831489840,6740,6740,6740,6740,165
20230602,144900,830377740,6740,6740,6740,6740,0
20230602,144800,830377740,6740,6740,6740,6740,157
20230602,144700,829319560,6740,6740,6740,6730,64
20230602,144600,828888700,6740,6740,6740,6740,149
20230602,144500,827884440,6730,6730,6730,6730,14
20230602,144400,827790220,6740,6740,6740,6740,1
20230602,144300,827783480,6730,6730,6730,6730,510
20230602,144200,824351180,6740,6740,6740,6740,3
20230602,144100,824330960,6730,6740,6740,6730,39
20230602,144000,824068300,6730,6730,6730,6730,0
20230602,143900,824068300,6730,6730,6730,6730,45
20230602,143800,823765450,6740,6740,6740,6740,3
20230602,143700,823745230,6730,6740,6740,6730,1004
20230602,143600,816988280,6740,6740,6740,6740,6
20230602,143500,816947840,6740,6740,6740,6740,25
20230602,143400,816779340,6740,6740,6740,6740,159
20230602,143300,815707680,6740,6740,6740,6740,7
20230602,143200,815660500,6740,6740,6740,6740,210
20230602,143100,814245100,6730,6730,6730,6730,11
20230602,143000,814171070,6740,6740,6740,6740,164
20230602,142900,813065710,6740,6740,6740,6740,191
20230602,142800,811778370,6730,6730,6730,6730,20
20230602,142700,811643770,6730,6730,6730,6730,11
20230602,142600,811569740,6730,6730,6730,6730,44
20230602,142500,811273620,6740,6750,6750,6740,881
20230602,142400,805335650,6740,6750,6750,6740,9
20230602,142300,805274960,6750,6760,6760,6750,320
20230602,142200,803114530,6750,6750,6750,6750,50
20230602,142100,802777030,6750,6750,6760,6750,2972
20230602,142000,782715250,6750,6740,6750,6740,32
20230602,141900,782499350,6740,6740,6740,6740,1
20230602,141800,782492610,6750,6750,6750,6750,161
20230602,141700,781405860,6750,6750,6750,6750,0
20230602,141600,781405860,6750,6740,6750,6740,49
20230602,141500,781075520,6740,6740,6740,6740,3
20230602,141400,781055300,6740,6730,6740,6730,23
20230602,141300,780900500,6740,6750,6750,6730,914
20230602,141200,774746970,6750,6730,6750,6730,21
20230602,141100,774605620,6750,6750,6750,6750,0
20230602,141000,774605620,6750,6740,6750,6740,176
20230602,140900,773419340,6740,6740,6750,6740,238
20230602,140800,771815190,6740,6740,6740,6740,171
20230602,140700,770662650,6740,6730,6740,6730,43
20230602,140600,770373220,6740,6720,6740,6720,1132
20230602,140500,762759410,6710,6710,6710,6710,306
20230602,140400,760706150,6710,6710,6710,6710,0
20230602,140300,760706150,6710,6710,6710,6710,0
20230602,140200,760706150,6710,6710,6710,6710,272
20230602,140100,758881030,6710,6710,6710,6710,24
20230602,140000,758719990,6710,6720,6720,6710,88
20230602,135900,758128870,6720,6730,6730,6720,775
20230602,135800,752919340,6720,6730,6730,6720,204
20230602,135700,751548030,6730,6720,6730,6720,9
20230602,135600,751487520,6730,6720,6730,6720,14
20230602,135500,751393360,6720,6730,6730,6720,159
20230602,135400,750323350,6730,6730,6730,6730,6
20230602,135300,750282970,6730,6730,6730,6730,3
20230602,135200,750262780,6730,6730,6730,6730,3
20230602,135100,750242590,6730,6730,6730,6730,19
20230602,135000,750114720,6720,6720,6720,6720,0
20230602,134900,750114720,6720,6720,6720,6720,31
20230602,134800,749906400,6720,6740,6740,6720,841
20230602,134700,744246680,6740,6730,6740,6730,12
20230602,134600,744165860,6730,6730,6740,6730,166
20230602,134500,743047170,6730,6730,6730,6730,9
20230602,134400,742986600,6730,6730,6730,6730,251
20230602,134300,741297370,6730,6730,6730,6730,0
20230602,134200,741297370,6730,6730,6730,6730,0
20230602,134100,741297370,6730,6730,6730,6730,1204
20230602,134000,733194450,6730,6720,6730,6720,914
20230602,133900,727043800,6720,6730,6740,6720,737
20230602,133800,722083960,6730,6730,6740,6730,837
20230602,133700,716443020,6730,6740,6740,6730,174
20230602,133600,715271940,6740,6730,6740,6730,264
20230602,133500,713495060,6730,6730,6730,6730,0
20230602,133400,713495060,6730,6730,6730,6730,23
20230602,133300,713340270,6710,6710,6710,6710,150
20230602,133200,712333770,6730,6730,6730,6730,0
20230602,133100,712333770,6730,6730,6730,6720,149
20230602,133000,711331030,6710,6710,6710,6710,95
20230602,132900,710693580,6710,6710,6710,6710,0
20230602,132800,710693580,6710,6710,6710,6710,0
20230602,132700,710693580,6710,6710,6710,6710,696
20230602,132600,706023420,6710,6720,6720,6710,1063
20230602,132500,698882160,6740,6740,6740,6740,151
20230602,132400,697864420,6740,6740,6740,6740,230
20230602,132300,696314220,6740,6730,6740,6730,7
20230602,132200,696267070,6720,6720,6720,6720,0
20230602,132100,696267070,6720,6720,6720,6720,0
20230602,132000,696267070,6720,6720,6720,6720,1
20230602,131900,696260350,6720,6720,6720,6720,24
20230602,131800,696099070,6720,6720,6720,6720,23
20230602,131700,695944510,6720,6730,6730,6720,642
20230602,131600,691624080,6750,6750,6750,6750,0
20230602,131500,691624080,6750,6750,6750,6750,0
20230602,131400,691624080,6750,6750,6750,6750,0
20230602,131300,691624080,6750,6750,6750,6750,146
20230602,131200,690638580,6740,6740,6740,6740,20
20230602,131100,690503780,6740,6740,6740,6740,2179
20230602,131000,675817320,6740,6740,6740,6710,18
20230602,130900,675696300,6710,6710,6710,6710,3160
20230602,130800,654492700,6710,6710,6710,6710,150
20230602,130700,653486200,6710,6700,6710,6700,712
20230602,130600,648714070,6710,6710,6710,6710,6
20230602,130500,648673810,6710,6710,6710,6710,0
20230602,130400,648673810,6710,6710,6710,6710,13
20230602,130300,648586580,6710,6710,6710,6710,100
20230602,130200,647915580,6710,6710,6710,6710,0
20230602,130100,647915580,6710,6730,6740,6710,2705
20230602,130000,629729550,6730,6730,6730,6730,3
20230602,125900,629709360,6740,6740,6740,6740,0
20230602,125800,629709360,6740,6740,6740,6740,15
20230602,125700,629608260,6740,6740,6740,6740,133
20230602,125600,628711840,6740,6740,6740,6740,5
20230602,125500,628678140,6740,6740,6740,6730,478
20230602,125400,625459420,6740,6740,6740,6740,79
20230602,125300,624926960,6740,6730,6740,6730,83
20230602,125200,624368310,6730,6730,6730,6730,42
20230602,125100,624085650,6730,6730,6730,6730,19
20230602,125000,623957780,6730,6730,6730,6730,457
20230602,124900,620882170,6720,6720,6720,6720,0
20230602,124800,620882170,6720,6720,6720,6720,23
20230602,124700,620727610,6720,6720,6720,6720,5
20230602,124600,620694010,6720,6720,6720,6720,66
20230602,124500,620250490,6720,6740,6740,6720,862
20230602,124400,614448670,6740,6730,6740,6730,284
20230602,124300,612536950,6730,6720,6730,6720,105
20230602,124200,611831300,6720,6720,6720,6720,100
20230602,124100,611159300,6700,6700,6700,6700,300
20230602,124000,609149300,6720,6710,6720,6710,159
20230602,123900,608082360,6700,6700,6700,6700,39
20230602,123800,607821060,6700,6700,6700,6700,0
20230602,123700,607821060,6700,6700,6700,6700,150
20230602,123600,606816060,6690,6690,6690,6690,0
20230602,123500,606816060,6690,6690,6690,6690,120
20230602,123400,606013260,6690,6690,6690,6690,76
20230602,123300,605504820,6690,6690,6690,6690,305
20230602,123200,603464370,6690,6690,6690,6690,292
20230602,123100,601510890,6700,6700,6700,6700,100
20230602,123000,600840890,6700,6700,6700,6700,342
20230602,122900,598549490,6700,6690,6700,6690,210
20230602,122800,597142590,6700,6700,6700,6700,1
20230602,122700,597135890,6700,6700,6700,6700,10
20230602,122600,597068890,6730,6730,6730,6730,1
20230602,122500,597062160,6690,6710,6710,6690,2016
20230602,122400,583562620,6710,6710,6710,6710,2575
20230602,122300,566284370,6710,6710,6710,6710,0
20230602,122200,566284370,6710,6720,6720,6710,705
20230602,122100,561547500,6720,6720,6720,6720,40
20230602,122000,561278700,6740,6730,6740,6730,879
20230602,121900,555363020,6750,6750,6750,6750,1
20230602,121800,555356270,6740,6740,6740,6740,0
20230602,121700,555356270,6740,6740,6740,6740,259
20230602,121600,553610610,6740,6740,6740,6740,341
20230602,121500,551312270,6730,6740,6740,6730,487
20230602,121400,548033250,6740,6740,6740,6740,0
20230602,121300,548033250,6740,6740,6740,6740,151
20230602,121200,547015510,6740,6740,6740,6740,174
20230602,121100,545842750,6740,6740,6740,6740,1
20230602,121000,545836010,6730,6730,6730,6730,30
20230602,120900,545634110,6730,6730,6730,6730,11
20230602,120800,545560080,6730,6730,6730,6730,207
20230602,120700,544166970,6730,6730,6730,6730,1047
20230602,120600,537120660,6730,6730,6730,6730,0
20230602,120500,537120660,6730,6730,6730,6730,1232
20230602,120400,528829300,6720,6730,6730,6720,540
20230602,120300,525200490,6720,6720,6720,6720,184
20230602,120200,523964010,6710,6710,6710,6710,0
20230602,120100,523964010,6710,6710,6710,6710,0
20230602,120000,523964010,6710,6710,6710,6710,0
20230602,115900,523964010,6710,6710,6710,6710,355
20230602,115800,521581960,6720,6730,6730,6720,480
20230602,115700,518356000,6730,6710,6730,6710,223
20230602,115600,516858080,6700,6690,6700,6690,4535
20230602,115500,486473680,6690,6680,6690,6680,168
20230602,115400,485349870,6680,6690,6690,6680,104
20230602,115300,484654150,6690,6680,6690,6680,21
20230602,115200,484513740,6680,6680,6680,6680,2
20230602,115100,484500380,6680,6680,6680,6680,100
20230602,115000,483832380,6680,6680,6680,6680,0
20230602,114900,483832380,6680,6690,6690,6680,551
20230602,114800,480151630,6700,6680,6700,6680,4
20230602,114700,480124890,6690,6680,6690,6680,1530
20230602,114600,469900980,6680,6680,6680,6680,2
20230602,114500,469887620,6680,6660,6680,6660,68
20230602,114400,469434720,6660,6660,6660,6660,0
20230602,114300,469434720,6660,6670,6670,6660,1231
20230602,114200,461229710,6670,6670,6670,6670,2
20230602,114100,461216370,6690,6690,6690,6690,0
20230602,114000,461216370,6690,6670,6690,6670,162
20230602,113900,460132790,6680,6680,6680,6680,537
20230602,113800,456545630,6660,6660,6660,6660,0
20230602,113700,456545630,6660,6660,6660,6660,0
20230602,113600,456545630,6660,6660,6660,6660,0
20230602,113500,456545630,6660,6660,6660,6660,414
20230602,113400,453788390,6670,6670,6670,6660,422
20230602,113300,450975150,6660,6650,6660,6650,152
20230602,113200,449962850,6650,6650,6650,6610,6004
20230602,113100,410089930,6640,6640,6640,6640,0
20230602,113000,410089930,6640,6640,6640,6640,80
20230602,112900,409558730,6640,6670,6670,6640,3240
20230602,112800,388012670,6690,6690,6690,6660,4207
20230602,112700,359933370,6690,6690,6690,6690,0
20230602,112600,359933370,6690,6690,6690,6690,0
20230602,112500,359933370,6690,6690,6690,6690,170
20230602,112400,358796070,6690,6690,6690,6690,500
20230602,112300,355451070,6700,6700,6700,6690,478
20230602,112200,352253130,6700,6690,6700,6690,315
20230602,112100,350144280,6700,6700,6700,6700,0
20230602,112000,350144280,6700,6700,6700,6690,504
20230602,111900,346767520,6710,6710,6710,6710,17
20230602,111800,346653450,6710,6720,6720,6710,1926
20230602,111700,333726790,6730,6730,6730,6730,54
20230602,111600,333363370,6730,6730,6730,6730,0
20230602,111500,333363370,6730,6730,6730,6730,21
20230602,111400,333222040,6730,6730,6730,6730,0
20230602,111300,333222040,6730,6730,6730,6730,3
20230602,111200,333201850,6730,6730,6740,6720,502
20230602,111100,329824120,6720,6720,6720,6720,8
20230602,111000,329770360,6730,6730,6730,6730,420
20230602,110900,326943760,6730,6720,6730,6720,481
20230602,110800,323710940,6720,6720,6720,6720,200
20230602,110700,322366940,6710,6710,6710,6710,101
20230602,110600,321689230,6720,6720,6720,6720,120
20230602,110500,320882830,6720,6720,6720,6720,174
20230602,110400,319713550,6700,6700,6710,6700,559
20230602,110300,315967250,6700,6700,6700,6700,0
20230602,110200,315967250,6700,6700,6700,6700,0
20230602,110100,315967250,6700,6710,6710,6700,525
20230602,110000,312448110,6710,6710,6710,6710,92
20230602,105900,311830790,6720,6720,6730,6720,213
20230602,105800,310399360,6720,6720,6720,6720,8
20230602,105700,310345600,6730,6730,6730,6730,20
20230602,105600,310211000,6730,6730,6730,6730,10
20230602,105500,310143700,6730,6700,6730,6700,670
20230602,105400,305651610,6730,6730,6730,6730,157
20230602,105300,304595000,6730,6730,6730,6730,11
20230602,105200,304520970,6730,6730,6730,6730,0
20230602,105100,304520970,6730,6740,6740,6700,5326
20230602,105000,268777120,6740,6740,6740,6740,18
20230602,104900,268655800,6730,6730,6730,6730,22
20230602,104800,268507740,6740,6740,6740,6740,14
20230602,104700,268413380,6740,6740,6740,6740,2
20230602,104600,268399900,6730,6740,6740,6730,404
20230602,104500,265676950,6750,6750,6750,6750,53
20230602,104400,265319200,6750,6750,6750,6750,1
20230602,104300,265312450,6740,6740,6740,6740,5
20230602,104200,265278750,6740,6740,6760,6740,44
20230602,104100,264981530,6740,6740,6750,6740,671
20230602,104000,260457990,6740,6740,6740,6740,266
20230602,103900,258665150,6750,6750,6750,6750,482
20230602,103800,255411650,6760,6760,6760,6760,43
20230602,103700,255120970,6760,6760,6760,6760,0
20230602,103600,255120970,6760,6760,6760,6760,45
20230602,103500,254816770,6760,6760,6760,6760,48
20230602,103400,254492290,6760,6750,6760,6750,32
20230602,103300,254276070,6760,6750,6760,6750,99
20230602,103200,253606840,6760,6760,6760,6760,9
20230602,103100,253546000,6750,6750,6750,6750,0
20230602,103000,253546000,6750,6750,6750,6750,100
20230602,102900,252871000,6750,6750,6750,6750,20
20230602,102800,252736000,6760,6760,6760,6760,63
20230602,102700,252310120,6760,6760,6760,6760,30
20230602,102600,252107320,6760,6760,6760,6760,30
20230602,102500,251904520,6760,6760,6760,6760,0
20230602,102400,251904520,6760,6760,6760,6760,441
20230602,102300,248923360,6760,6760,6760,6760,177
20230602,102200,247726840,6760,6770,6770,6760,173
20230602,102100,246556630,6770,6770,6770,6770,20
20230602,102000,246421230,6770,6760,6770,6760,95
20230602,101900,245778880,6760,6760,6760,6760,850
20230602,101800,240032880,6770,6770,6770,6770,78
20230602,101700,239504820,6770,6770,6770,6770,400
20230602,101600,236796820,6770,6770,6770,6770,0
20230602,101500,236796820,6770,6760,6770,6760,583
20230602,101400,232854720,6750,6740,6750,6740,140
20230602,101300,231910030,6740,6750,6750,6740,42
20230602,101200,231626850,6750,6750,6750,6750,203
20230602,101100,230256600,6750,6760,6760,6750,300
20230602,101000,228230600,6760,6750,6760,6750,301
20230602,100900,226197840,6750,6750,6750,6750,0
20230602,100800,226197840,6750,6760,6760,6750,294
20230602,100700,224212830,6760,6760,6760,6760,0
20230602,100600,224212830,6760,6750,6760,6740,70
20230602,100500,223739890,6750,6750,6750,6750,240
20230602,100400,222119890,6750,6760,6760,6750,57
20230602,100300,221735130,6750,6760,6760,6750,845
20230602,100200,216023530,6770,6770,6770,6770,379
20230602,100100,213457700,6770,6770,6770,6770,28
20230602,100000,213268140,6770,6760,6770,6760,221
20230602,095900,211772100,6770,6760,6770,6760,52
20230602,095800,211420110,6770,6760,6770,6760,303
20230602,095700,209370780,6770,6770,6770,6770,14
20230602,095600,209276000,6760,6770,6770,6750,290
20230602,095500,207314700,6770,6760,6770,6760,535
20230602,095400,203694380,6740,6730,6740,6730,5241
20230602,095300,168393040,6730,6780,6780,6730,687
20230602,095200,163748420,6780,6760,6780,6760,763
20230602,095100,158582990,6760,6730,6760,6730,1506
20230602,095000,148426750,6720,6720,6720,6720,288
20230602,094900,146491390,6720,6730,6730,6720,258
20230602,094800,144755120,6740,6740,6740,6740,0
20230602,094700,144755120,6740,6740,6740,6740,398
20230602,094600,142072600,6740,6740,6740,6740,0
20230602,094500,142072600,6740,6750,6750,6740,531
20230602,094400,138489450,6760,6750,6760,6750,609
20230602,094300,134378260,6750,6750,6750,6750,71
20230602,094200,133899010,6750,6730,6750,6730,664
20230602,094100,129424270,6730,6730,6730,6730,9
20230602,094000,129363700,6730,6730,6730,6730,54
20230602,093900,129000280,6730,6720,6730,6710,2538
20230602,093800,111958560,6720,6720,6720,6720,60
20230602,093700,111555360,6720,6720,6720,6720,17
20230602,093600,111441120,6720,6720,6720,6720,5
20230602,093500,111407520,6720,6720,6720,6720,267
20230602,093400,109613280,6720,6720,6720,6720,19
20230602,093300,109485600,6720,6720,6720,6720,16
20230602,093200,109378080,6720,6700,6720,6700,5
20230602,093100,109344500,6720,6720,6720,6710,305
20230602,093000,107297860,6720,6730,6730,6710,2083
20230602,092900,93314440,6730,6720,6730,6720,96
20230602,092800,92669260,6720,6740,6740,6720,7
20230602,092700,92622130,6740,6730,6740,6730,79
20230602,092600,92089700,6720,6720,6720,6720,276
20230602,092500,90234980,6720,6730,6730,6720,352
20230602,092400,87869110,6730,6730,6730,6720,274
20230602,092300,86027670,6730,6740,6740,6730,328
20230602,092200,83819250,6740,6740,6740,6740,13
20230602,092100,83731630,6740,6720,6740,6720,492
20230602,092000,80425270,6740,6730,6740,6720,309
20230602,091900,78347610,6740,6730,6740,6730,555
20230602,091800,74612400,6740,6730,6740,6730,176
20230602,091700,73426660,6730,6720,6730,6720,370
20230602,091600,70939060,6720,6700,6720,6700,111
20230602,091500,70195300,6720,6700,6720,6700,999
20230602,091400,63501220,6700,6700,6700,6700,4
20230602,091300,63474420,6700,6700,6700,6700,11
20230602,091200,63400720,6700,6700,6700,6700,729
20230602,091100,58516420,6700,6710,6710,6700,289
20230602,091000,56580020,6710,6710,6710,6700,225
20230602,090900,55070470,6700,6710,6710,6700,1617
20230602,090800,44222900,6720,6730,6750,6710,688
20230602,090700,39594380,6710,6710,6710,6710,216
20230602,090600,38145020,6710,6700,6710,6700,1808
20230602,090500,26026200,6700,6680,6700,6680,193
20230602,090400,24736940,6670,6710,6710,6670,1962
20230602,090300,11611810,6700,6720,6720,6700,461
20230602,090200,8520820,6730,6730,6730,6720,296
20230602,090100,6530940,6730,6700,6730,6690,672
20230602,090000,2026650,6700,6690,6700,6680,303