stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230000,557565550,4530,4530,4530,4530,1373
20230601,225900,557565550,4530,4530,4530,4530,0
20230601,225800,557565550,4530,4530,4530,4530,0
20230601,225700,557565550,4530,4530,4530,4530,0
20230601,225600,557565550,4530,4530,4530,4530,0
20230601,225500,557565550,4530,4530,4530,4530,0
20230601,225400,557565550,4530,4530,4530,4530,0
20230601,225300,557565550,4530,4530,4530,4530,0
20230601,225200,557565550,4530,4530,4530,4530,0
20230601,225100,557565550,4530,4530,4530,4530,0
20230601,225000,557565550,4530,4530,4530,4530,0
20230601,224900,557565550,4530,4530,4530,4530,0
20230601,224800,557565550,4530,4530,4530,4530,0
20230601,224700,557565550,4530,4530,4530,4530,0
20230601,224600,557565550,4530,4530,4530,4530,0
20230601,224500,557565550,4530,4530,4530,4530,0
20230601,224400,557565550,4530,4530,4530,4530,0
20230601,224300,557565550,4530,4530,4530,4530,0
20230601,224200,557565550,4530,4530,4530,4530,0
20230601,224100,557565550,4530,4530,4530,4530,0
20230601,224000,557565550,4530,4530,4530,4530,0
20230601,223900,557565550,4530,4530,4530,4530,0
20230601,223800,557565550,4530,4530,4530,4530,0
20230601,223700,557565550,4530,4530,4530,4530,0
20230601,223600,557565550,4530,4530,4530,4530,0
20230601,223500,557565550,4530,4530,4530,4530,0
20230601,223400,557565550,4530,4530,4530,4530,0
20230601,223300,557565550,4530,4530,4530,4530,0
20230601,223200,557565550,4530,4530,4530,4530,0
20230601,223100,557565550,4530,4530,4530,4530,0
20230601,223000,557565550,4530,4530,4530,4530,1373
20230601,222900,557565550,4530,4530,4530,4530,0
20230601,222800,557565550,4530,4530,4530,4530,0
20230601,222700,557565550,4530,4530,4530,4530,0
20230601,222600,557565550,4530,4530,4530,4530,0
20230601,222500,557565550,4530,4530,4530,4530,0
20230601,222400,557565550,4530,4530,4530,4530,0
20230601,222300,557565550,4530,4530,4530,4530,0
20230601,222200,557565550,4530,4530,4530,4530,0
20230601,222100,557565550,4530,4530,4530,4530,0
20230601,222000,557565550,4530,4530,4530,4530,0
20230601,221900,557565550,4530,4530,4530,4530,0
20230601,221800,557565550,4530,4530,4530,4530,0
20230601,221700,557565550,4530,4530,4530,4530,0
20230601,221600,557565550,4530,4530,4530,4530,0
20230601,221500,557565550,4530,4530,4530,4530,0
20230601,221400,557565550,4530,4530,4530,4530,0
20230601,221300,557565550,4530,4530,4530,4530,0
20230601,221200,557565550,4530,4530,4530,4530,0
20230601,221100,557565550,4530,4530,4530,4530,0
20230601,221000,557565550,4530,4530,4530,4530,0
20230601,220900,557565550,4530,4530,4530,4530,0
20230601,220800,557565550,4530,4530,4530,4530,0
20230601,220700,557565550,4530,4530,4530,4530,0
20230601,220600,557565550,4530,4530,4530,4530,0
20230601,220500,557565550,4530,4530,4530,4530,0
20230601,220400,557565550,4530,4530,4530,4530,0
20230601,220300,557565550,4530,4530,4530,4530,0
20230601,220200,557565550,4530,4530,4530,4530,0
20230601,220100,557565550,4530,4530,4530,4530,0
20230601,220000,557565550,4530,4530,4530,4530,1373
20230601,215900,557565550,4530,4530,4530,4530,0
20230601,215800,557565550,4530,4530,4530,4530,0
20230601,215700,557565550,4530,4530,4530,4530,0
20230601,215600,557565550,4530,4530,4530,4530,0
20230601,215500,557565550,4530,4530,4530,4530,0
20230601,215400,557565550,4530,4530,4530,4530,0
20230601,215300,557565550,4530,4530,4530,4530,0
20230601,215200,557565550,4530,4530,4530,4530,0
20230601,215100,557565550,4530,4530,4530,4530,0
20230601,215000,557565550,4530,4530,4530,4530,0
20230601,214900,557565550,4530,4530,4530,4530,0
20230601,214800,557565550,4530,4530,4530,4530,0
20230601,214700,557565550,4530,4530,4530,4530,0
20230601,214600,557565550,4530,4530,4530,4530,0
20230601,214500,557565550,4530,4530,4530,4530,0
20230601,214400,557565550,4530,4530,4530,4530,0
20230601,214300,557565550,4530,4530,4530,4530,0
20230601,214200,557565550,4530,4530,4530,4530,0
20230601,214100,557565550,4530,4530,4530,4530,0
20230601,214000,557565550,4530,4530,4530,4530,0
20230601,213900,557565550,4530,4530,4530,4530,0
20230601,213800,557565550,4530,4530,4530,4530,0
20230601,213700,557565550,4530,4530,4530,4530,0
20230601,213600,557565550,4530,4530,4530,4530,0
20230601,213500,557565550,4530,4530,4530,4530,0
20230601,213400,557565550,4530,4530,4530,4530,0
20230601,213300,557565550,4530,4530,4530,4530,0
20230601,213200,557565550,4530,4530,4530,4530,0
20230601,213100,557565550,4530,4530,4530,4530,0
20230601,213000,557565550,4530,4530,4530,4530,1373
20230601,212900,557565550,4530,4530,4530,4530,0
20230601,212800,557565550,4530,4530,4530,4530,0
20230601,212700,557565550,4530,4530,4530,4530,0
20230601,212600,557565550,4530,4530,4530,4530,0
20230601,212500,557565550,4530,4530,4530,4530,0
20230601,212400,557565550,4530,4530,4530,4530,0
20230601,212300,557565550,4530,4530,4530,4530,0
20230601,212200,557565550,4530,4530,4530,4530,0
20230601,212100,557565550,4530,4530,4530,4530,0
20230601,212000,557565550,4530,4530,4530,4530,0
20230601,211900,557565550,4530,4530,4530,4530,0
20230601,211800,557565550,4530,4530,4530,4530,0
20230601,211700,557565550,4530,4530,4530,4530,0
20230601,211600,557565550,4530,4530,4530,4530,0
20230601,211500,557565550,4530,4530,4530,4530,0
20230601,211400,557565550,4530,4530,4530,4530,0
20230601,211300,557565550,4530,4530,4530,4530,0
20230601,211200,557565550,4530,4530,4530,4530,0
20230601,211100,557565550,4530,4530,4530,4530,0
20230601,211000,557565550,4530,4530,4530,4530,0
20230601,210900,557565550,4530,4530,4530,4530,0
20230601,210800,557565550,4530,4530,4530,4530,0
20230601,210700,557565550,4530,4530,4530,4530,0
20230601,210600,557565550,4530,4530,4530,4530,0
20230601,210500,557565550,4530,4530,4530,4530,0
20230601,210400,557565550,4530,4530,4530,4530,0
20230601,210300,557565550,4530,4530,4530,4530,0
20230601,210200,557565550,4530,4530,4530,4530,0
20230601,210100,557565550,4530,4530,4530,4530,0
20230601,210000,557565550,4530,4530,4530,4530,1373
20230601,205900,557565550,4530,4530,4530,4530,0
20230601,205800,557565550,4530,4530,4530,4530,0
20230601,205700,557565550,4530,4530,4530,4530,0
20230601,205600,557565550,4530,4530,4530,4530,0
20230601,205500,557565550,4530,4530,4530,4530,0
20230601,205400,557565550,4530,4530,4530,4530,0
20230601,205300,557565550,4530,4530,4530,4530,0
20230601,205200,557565550,4530,4530,4530,4530,0
20230601,205100,557565550,4530,4530,4530,4530,0
20230601,205000,557565550,4530,4530,4530,4530,0
20230601,204900,557565550,4530,4530,4530,4530,0
20230601,204800,557565550,4530,4530,4530,4530,0
20230601,204700,557565550,4530,4530,4530,4530,0
20230601,204600,557565550,4530,4530,4530,4530,0
20230601,204500,557565550,4530,4530,4530,4530,0
20230601,204400,557565550,4530,4530,4530,4530,0
20230601,204300,557565550,4530,4530,4530,4530,0
20230601,204200,557565550,4530,4530,4530,4530,0
20230601,204100,557565550,4530,4530,4530,4530,0
20230601,204000,557565550,4530,4530,4530,4530,0
20230601,203900,557565550,4530,4530,4530,4530,0
20230601,203800,557565550,4530,4530,4530,4530,0
20230601,203700,557565550,4530,4530,4530,4530,0
20230601,203600,557565550,4530,4530,4530,4530,0
20230601,203500,557565550,4530,4530,4530,4530,0
20230601,203400,557565550,4530,4530,4530,4530,0
20230601,203300,557565550,4530,4530,4530,4530,0
20230601,203200,557565550,4530,4530,4530,4530,0
20230601,203100,557565550,4530,4530,4530,4530,0
20230601,203000,557565550,4530,4530,4530,4530,1373
20230601,202900,557565550,4530,4530,4530,4530,0
20230601,202800,557565550,4530,4530,4530,4530,0
20230601,202700,557565550,4530,4530,4530,4530,0
20230601,202600,557565550,4530,4530,4530,4530,0
20230601,202500,557565550,4530,4530,4530,4530,0
20230601,202400,557565550,4530,4530,4530,4530,0
20230601,202300,557565550,4530,4530,4530,4530,0
20230601,202200,557565550,4530,4530,4530,4530,0
20230601,202100,557565550,4530,4530,4530,4530,0
20230601,202000,557565550,4530,4530,4530,4530,0
20230601,201900,557565550,4530,4530,4530,4530,0
20230601,201800,557565550,4530,4530,4530,4530,0
20230601,201700,557565550,4530,4530,4530,4530,0
20230601,201600,557565550,4530,4530,4530,4530,0
20230601,201500,557565550,4530,4530,4530,4530,0
20230601,201400,557565550,4530,4530,4530,4530,0
20230601,201300,557565550,4530,4530,4530,4530,0
20230601,201200,557565550,4530,4530,4530,4530,0
20230601,201100,557565550,4530,4530,4530,4530,0
20230601,201000,557565550,4530,4530,4530,4530,0
20230601,200900,557565550,4530,4530,4530,4530,0
20230601,200800,557565550,4530,4530,4530,4530,0
20230601,200700,557565550,4530,4530,4530,4530,0
20230601,200600,557565550,4530,4530,4530,4530,0
20230601,200500,557565550,4530,4530,4530,4530,0
20230601,200400,557565550,4530,4530,4530,4530,0
20230601,200300,557565550,4530,4530,4530,4530,0
20230601,200200,557565550,4530,4530,4530,4530,0
20230601,200100,557565550,4530,4530,4530,4530,0
20230601,200000,557565550,4530,4530,4530,4530,1373
20230601,195900,557565550,4530,4530,4530,4530,0
20230601,195800,557565550,4530,4530,4530,4530,0
20230601,195700,557565550,4530,4530,4530,4530,0
20230601,195600,557565550,4530,4530,4530,4530,0
20230601,195500,557565550,4530,4530,4530,4530,0
20230601,195400,557565550,4530,4530,4530,4530,0
20230601,195300,557565550,4530,4530,4530,4530,0
20230601,195200,557565550,4530,4530,4530,4530,0
20230601,195100,557565550,4530,4530,4530,4530,0
20230601,195000,557565550,4530,4530,4530,4530,0
20230601,194900,557565550,4530,4530,4530,4530,0
20230601,194800,557565550,4530,4530,4530,4530,0
20230601,194700,557565550,4530,4530,4530,4530,0
20230601,194600,557565550,4530,4530,4530,4530,0
20230601,194500,557565550,4530,4530,4530,4530,0
20230601,194400,557565550,4530,4530,4530,4530,0
20230601,194300,557565550,4530,4530,4530,4530,0
20230601,194200,557565550,4530,4530,4530,4530,0
20230601,194100,557565550,4530,4530,4530,4530,0
20230601,194000,557565550,4530,4530,4530,4530,0
20230601,193900,557565550,4530,4530,4530,4530,0
20230601,193800,557565550,4530,4530,4530,4530,0
20230601,193700,557565550,4530,4530,4530,4530,0
20230601,193600,557565550,4530,4530,4530,4530,0
20230601,193500,557565550,4530,4530,4530,4530,0
20230601,193400,557565550,4530,4530,4530,4530,0
20230601,193300,557565550,4530,4530,4530,4530,0
20230601,193200,557565550,4530,4530,4530,4530,0
20230601,193100,557565550,4530,4530,4530,4530,0
20230601,193000,557565550,4530,4530,4530,4530,1373
20230601,192900,557565550,4530,4530,4530,4530,0
20230601,192800,557565550,4530,4530,4530,4530,0
20230601,192700,557565550,4530,4530,4530,4530,0
20230601,192600,557565550,4530,4530,4530,4530,0
20230601,192500,557565550,4530,4530,4530,4530,0
20230601,192400,557565550,4530,4530,4530,4530,0
20230601,192300,557565550,4530,4530,4530,4530,0
20230601,192200,557565550,4530,4530,4530,4530,0
20230601,192100,557565550,4530,4530,4530,4530,0
20230601,192000,557565550,4530,4530,4530,4530,0
20230601,191900,557565550,4530,4530,4530,4530,0
20230601,191800,557565550,4530,4530,4530,4530,0
20230601,191700,557565550,4530,4530,4530,4530,0
20230601,191600,557565550,4530,4530,4530,4530,0
20230601,191500,557565550,4530,4530,4530,4530,0
20230601,191400,557565550,4530,4530,4530,4530,0
20230601,191300,557565550,4530,4530,4530,4530,0
20230601,191200,557565550,4530,4530,4530,4530,0
20230601,191100,557565550,4530,4530,4530,4530,0
20230601,191000,557565550,4530,4530,4530,4530,0
20230601,190900,557565550,4530,4530,4530,4530,0
20230601,190800,557565550,4530,4530,4530,4530,0
20230601,190700,557565550,4530,4530,4530,4530,0
20230601,190600,557565550,4530,4530,4530,4530,0
20230601,190500,557565550,4530,4530,4530,4530,0
20230601,190400,557565550,4530,4530,4530,4530,0
20230601,190300,557565550,4530,4530,4530,4530,0
20230601,190200,557565550,4530,4530,4530,4530,0
20230601,190100,557565550,4530,4530,4530,4530,0
20230601,190000,557565550,4530,4530,4530,4530,1373
20230601,185900,557565550,4530,4530,4530,4530,0
20230601,185800,557565550,4530,4530,4530,4530,0
20230601,185700,557565550,4530,4530,4530,4530,0
20230601,185600,557565550,4530,4530,4530,4530,0
20230601,185500,557565550,4530,4530,4530,4530,0
20230601,185400,557565550,4530,4530,4530,4530,0
20230601,185300,557565550,4530,4530,4530,4530,0
20230601,185200,557565550,4530,4530,4530,4530,0
20230601,185100,557565550,4530,4530,4530,4530,0
20230601,185000,557565550,4530,4530,4530,4530,0
20230601,184900,557565550,4530,4530,4530,4530,0
20230601,184800,557565550,4530,4530,4530,4530,0
20230601,184700,557565550,4530,4530,4530,4530,0
20230601,184600,557565550,4530,4530,4530,4530,0
20230601,184500,557565550,4530,4530,4530,4530,0
20230601,184400,557565550,4530,4530,4530,4530,0
20230601,184300,557565550,4530,4530,4530,4530,0
20230601,184200,557565550,4530,4530,4530,4530,0
20230601,184100,557565550,4530,4530,4530,4530,0
20230601,184000,557565550,4530,4530,4530,4530,0
20230601,183900,557565550,4530,4530,4530,4530,0
20230601,183800,557565550,4530,4530,4530,4530,0
20230601,183700,557565550,4530,4530,4530,4530,0
20230601,183600,557565550,4530,4530,4530,4530,0
20230601,183500,557565550,4530,4530,4530,4530,0
20230601,183400,557565550,4530,4530,4530,4530,0
20230601,183300,557565550,4530,4530,4530,4530,0
20230601,183200,557565550,4530,4530,4530,4530,0
20230601,183100,557565550,4530,4530,4530,4530,0
20230601,183000,557565550,4530,4530,4530,4530,1373
20230601,182900,557565550,4530,4530,4530,4530,0
20230601,182800,557565550,4530,4530,4530,4530,0
20230601,182700,557565550,4530,4530,4530,4530,0
20230601,182600,557565550,4530,4530,4530,4530,0
20230601,182500,557565550,4530,4530,4530,4530,0
20230601,182400,557565550,4530,4530,4530,4530,0
20230601,182300,557565550,4530,4530,4530,4530,0
20230601,182200,557565550,4530,4530,4530,4530,0
20230601,182100,557565550,4530,4530,4530,4530,0
20230601,182000,557565550,4530,4530,4530,4530,0
20230601,181900,557565550,4530,4530,4530,4530,0
20230601,181800,557565550,4530,4530,4530,4530,0
20230601,181700,557565550,4530,4530,4530,4530,0
20230601,181600,557565550,4530,4530,4530,4530,0
20230601,181500,557565550,4530,4530,4530,4530,0
20230601,181400,557565550,4530,4530,4530,4530,0
20230601,181300,557565550,4530,4530,4530,4530,0
20230601,181200,557565550,4530,4530,4530,4530,0
20230601,181100,557565550,4530,4530,4530,4530,0
20230601,181000,557565550,4530,4530,4530,4530,0
20230601,180900,557565550,4530,4530,4530,4530,0
20230601,180800,557565550,4530,4530,4530,4530,0
20230601,180700,557565550,4530,4530,4530,4530,0
20230601,180600,557565550,4530,4530,4530,4530,0
20230601,180500,557565550,4530,4530,4530,4530,0
20230601,180400,557565550,4530,4530,4530,4530,0
20230601,180300,557565550,4530,4530,4530,4530,0
20230601,180200,557565550,4530,4530,4530,4530,0
20230601,180100,557565550,4530,4530,4530,4530,0
20230601,180000,557565550,4530,4530,4530,4530,1373
20230601,175900,557565550,4530,4530,4530,4530,0
20230601,175800,557565550,4530,4530,4530,4530,0
20230601,175700,557565550,4530,4530,4530,4530,0
20230601,175600,557565550,4530,4530,4530,4530,0
20230601,175500,557565550,4530,4530,4530,4530,0
20230601,175400,557565550,4530,4530,4530,4530,0
20230601,175300,557565550,4530,4530,4530,4530,0
20230601,175200,557565550,4530,4530,4530,4530,0
20230601,175100,557565550,4530,4530,4530,4530,0
20230601,175000,557565550,4530,4530,4530,4530,0
20230601,174900,557565550,4530,4530,4530,4530,0
20230601,174800,557565550,4530,4530,4530,4530,0
20230601,174700,557565550,4530,4530,4530,4530,0
20230601,174600,557565550,4530,4530,4530,4530,0
20230601,174500,557565550,4530,4530,4530,4530,0
20230601,174400,557565550,4530,4530,4530,4530,0
20230601,174300,557565550,4530,4530,4530,4530,0
20230601,174200,557565550,4530,4530,4530,4530,0
20230601,174100,557565550,4530,4530,4530,4530,0
20230601,174000,557565550,4530,4530,4530,4530,0
20230601,173900,557565550,4530,4530,4530,4530,0
20230601,173800,557565550,4530,4530,4530,4530,0
20230601,173700,557565550,4530,4530,4530,4530,0
20230601,173600,557565550,4530,4530,4530,4530,0
20230601,173500,557565550,4530,4530,4530,4530,0
20230601,173400,557565550,4530,4530,4530,4530,0
20230601,173300,557565550,4530,4530,4530,4530,0
20230601,173200,557565550,4530,4530,4530,4530,0
20230601,173100,557565550,4530,4530,4530,4530,0
20230601,173000,557565550,4530,4530,4530,4530,1373
20230601,172900,557565550,4530,4530,4530,4530,0
20230601,172800,557565550,4530,4530,4530,4530,0
20230601,172700,557565550,4530,4530,4530,4530,0
20230601,172600,557565550,4530,4530,4530,4530,0
20230601,172500,557565550,4530,4530,4530,4530,0
20230601,172400,557565550,4530,4530,4530,4530,0
20230601,172300,557565550,4530,4530,4530,4530,0
20230601,172200,557565550,4530,4530,4530,4530,0
20230601,172100,557565550,4530,4530,4530,4530,0
20230601,172000,557565550,4530,4530,4530,4530,0
20230601,171900,557565550,4530,4530,4530,4530,0
20230601,171800,557565550,4530,4530,4530,4530,0
20230601,171700,557565550,4530,4530,4530,4530,0
20230601,171600,557565550,4530,4530,4530,4530,0
20230601,171500,557565550,4530,4530,4530,4530,0
20230601,171400,557565550,4530,4530,4530,4530,0
20230601,171300,557565550,4530,4530,4530,4530,0
20230601,171200,557565550,4530,4530,4530,4530,0
20230601,171100,557565550,4530,4530,4530,4530,0
20230601,171000,557565550,4530,4530,4530,4530,0
20230601,170900,557565550,4530,4530,4530,4530,0
20230601,170800,557565550,4530,4530,4530,4530,0
20230601,170700,557565550,4530,4530,4530,4530,0
20230601,170600,557565550,4530,4530,4530,4530,0
20230601,170500,557565550,4530,4530,4530,4530,0
20230601,170400,557565550,4530,4530,4530,4530,0
20230601,170300,557565550,4530,4530,4530,4530,0
20230601,170200,557565550,4530,4530,4530,4530,0
20230601,170100,557565550,4530,4530,4530,4530,0
20230601,170000,557565550,4530,4530,4530,4530,1373
20230601,165900,557565550,4530,4530,4530,4530,0
20230601,165800,557565550,4530,4530,4530,4530,0
20230601,165700,557565550,4530,4530,4530,4530,0
20230601,165600,557565550,4530,4530,4530,4530,0
20230601,165500,557565550,4530,4530,4530,4530,0
20230601,165400,557565550,4530,4530,4530,4530,0
20230601,165300,557565550,4530,4530,4530,4530,0
20230601,165200,557565550,4530,4530,4530,4530,0
20230601,165100,557565550,4530,4530,4530,4530,0
20230601,165000,557565550,4530,4530,4530,4530,0
20230601,164900,557565550,4530,4530,4530,4530,0
20230601,164800,557565550,4530,4530,4530,4530,0
20230601,164700,557565550,4530,4530,4530,4530,0
20230601,164600,557565550,4530,4530,4530,4530,0
20230601,164500,557565550,4530,4530,4530,4530,0
20230601,164400,557565550,4530,4530,4530,4530,0
20230601,164300,557565550,4530,4530,4530,4530,0
20230601,164200,557565550,4530,4530,4530,4530,0
20230601,164100,557565550,4530,4530,4530,4530,0
20230601,164000,557565550,4530,4530,4530,4530,0
20230601,163900,557565550,4530,4530,4530,4530,0
20230601,163800,557565550,4530,4530,4530,4530,0
20230601,163700,557565550,4530,4530,4530,4530,0
20230601,163600,557565550,4530,4530,4530,4530,0
20230601,163500,557565550,4530,4530,4530,4530,0
20230601,163400,557565550,4530,4530,4530,4530,0
20230601,163300,557565550,4530,4530,4530,4530,0
20230601,163200,557565550,4530,4530,4530,4530,0
20230601,163100,557565550,4530,4530,4530,4530,0
20230601,163000,557565550,4530,4530,4530,4530,1373
20230601,162900,557565550,4530,4530,4530,4530,0
20230601,162800,557565550,4530,4530,4530,4530,0
20230601,162700,557565550,4530,4530,4530,4530,0
20230601,162600,557565550,4530,4530,4530,4530,0
20230601,162500,557565550,4530,4530,4530,4530,0
20230601,162400,557565550,4530,4530,4530,4530,0
20230601,162300,557565550,4530,4530,4530,4530,0
20230601,162200,557565550,4530,4530,4530,4530,0
20230601,162100,557565550,4530,4530,4530,4530,0
20230601,162000,557565550,4530,4530,4530,4530,0
20230601,161900,557565550,4530,4530,4530,4530,0
20230601,161800,557565550,4530,4530,4530,4530,0
20230601,161700,557565550,4530,4530,4530,4530,0
20230601,161600,557565550,4530,4530,4530,4530,0
20230601,161500,557565550,4530,4530,4530,4530,0
20230601,161400,557565550,4530,4530,4530,4530,0
20230601,161300,557565550,4530,4530,4530,4530,0
20230601,161200,557565550,4530,4530,4530,4530,0
20230601,161100,557565550,4530,4530,4530,4530,0
20230601,161000,557565550,4530,4530,4530,4530,0
20230601,160900,557565550,4530,4530,4530,4530,0
20230601,160800,557565550,4530,4530,4530,4530,0
20230601,160700,557565550,4530,4530,4530,4530,0
20230601,160600,557565550,4530,4530,4530,4530,0
20230601,160500,557565550,4530,4530,4530,4530,0
20230601,160400,557565550,4530,4530,4530,4530,0
20230601,160300,557565550,4530,4530,4530,4530,0
20230601,160200,557565550,4530,4530,4530,4530,0
20230601,160100,557565550,4530,4530,4530,4530,0
20230601,160000,557565550,4530,4530,4530,4530,1373
20230601,155900,557565550,4530,4530,4530,4530,0
20230601,155800,557565550,4530,4530,4530,4530,0
20230601,155700,557565550,4530,4530,4530,4530,0
20230601,155600,557565550,4530,4530,4530,4530,0
20230601,155500,557565550,4530,4530,4530,4530,0
20230601,155400,557565550,4530,4530,4530,4530,0
20230601,155300,557565550,4530,4530,4530,4530,0
20230601,155200,557565550,4530,4530,4530,4530,0
20230601,155100,557565550,4530,4530,4530,4530,0
20230601,155000,557565550,4530,4530,4530,4530,0
20230601,154900,557565550,4530,4530,4530,4530,0
20230601,154800,557565550,4530,4530,4530,4530,0
20230601,154700,557565550,4530,4530,4530,4530,0
20230601,154600,557565550,4530,4530,4530,4530,0
20230601,154500,557565550,4530,4530,4530,4530,0
20230601,154400,557565550,4530,4530,4530,4530,0
20230601,154300,557565550,4530,4530,4530,4530,0
20230601,154200,557565550,4530,4530,4530,4530,0
20230601,154100,557565550,4530,4530,4530,4530,0
20230601,154000,557565550,4530,4530,4530,4530,0
20230601,153900,557565550,4530,4530,4530,4530,0
20230601,153800,557565550,4530,4530,4530,4530,0
20230601,153700,557565550,4530,4530,4530,4530,0
20230601,153600,557565550,4530,4530,4530,4530,0
20230601,153500,557565550,4530,4530,4530,4530,0
20230601,153400,557565550,4530,4530,4530,4530,0
20230601,153300,557565550,4530,4530,4530,4530,0
20230601,153200,557565550,4530,4530,4530,4530,0
20230601,153100,557565550,4530,4530,4530,4530,0
20230601,153000,557565550,4530,4530,4530,4530,2746
20230601,152900,551345860,4535,4535,4535,4535,0
20230601,152800,551345860,4535,4535,4535,4535,0
20230601,152700,551345860,4535,4535,4535,4535,0
20230601,152600,551345860,4535,4535,4535,4535,0
20230601,152500,551345860,4535,4535,4535,4535,0
20230601,152400,551345860,4535,4535,4535,4535,0
20230601,152300,551345860,4535,4535,4535,4535,0
20230601,152200,551345860,4535,4535,4535,4535,0
20230601,152100,551345860,4535,4535,4535,4535,0
20230601,152000,551345860,4535,4535,4535,4535,0
20230601,151900,551345860,4535,4535,4535,4515,416
20230601,151800,549465355,4535,4525,4535,4515,748
20230601,151700,546082240,4525,4515,4525,4515,1142
20230601,151600,540916100,4520,4515,4520,4510,708
20230601,151500,537722860,4520,4515,4525,4515,164
20230601,151400,536982355,4525,4520,4525,4510,1564
20230601,151300,529921245,4520,4520,4520,4520,15
20230601,151200,529853445,4515,4515,4515,4515,1
20230601,151100,529848930,4520,4520,4520,4520,4
20230601,151000,529830850,4515,4515,4515,4515,0
20230601,150900,529830850,4515,4510,4535,4510,105
20230601,150800,529356760,4535,4535,4535,4535,11
20230601,150700,529306875,4520,4530,4535,4520,1319
20230601,150600,523341705,4530,4515,4530,4515,4792
20230601,150500,501694580,4515,4520,4520,4510,2583
20230601,150400,490032180,4520,4520,4520,4520,1015
20230601,150300,485444380,4525,4525,4525,4525,66
20230601,150200,485145730,4530,4530,4530,4525,18
20230601,150100,485064220,4525,4525,4525,4520,157
20230601,150000,484354185,4530,4530,4530,4530,0
20230601,145900,484354185,4530,4530,4530,4530,0
20230601,145800,484354185,4530,4530,4530,4530,79
20230601,145700,483996315,4530,4525,4530,4525,216
20230601,145600,483018780,4530,4525,4530,4525,981
20230601,145500,478579620,4525,4525,4525,4520,1124
20230601,145400,473499005,4525,4525,4530,4520,171
20230601,145300,472725795,4525,4525,4525,4525,12
20230601,145200,472671495,4525,4530,4530,4525,85
20230601,145100,472286820,4530,4530,4530,4530,125
20230601,145000,471720570,4520,4520,4520,4520,1
20230601,144900,471716050,4530,4530,4530,4530,8
20230601,144800,471679810,4520,4520,4520,4520,134
20230601,144700,471074130,4530,4530,4530,4530,72
20230601,144600,470747970,4530,4520,4530,4520,51
20230601,144500,470517000,4530,4525,4530,4525,53
20230601,144400,470277015,4525,4525,4525,4520,3618
20230601,144300,453921640,4525,4525,4525,4520,34
20230601,144200,453767795,4525,4525,4525,4525,11
20230601,144100,453718020,4525,4525,4525,4520,134
20230601,144000,453112280,4525,4525,4525,4525,94
20230601,143900,452686930,4525,4520,4525,4520,23
20230601,143800,452582860,4525,4525,4525,4525,23
20230601,143700,452478785,4525,4525,4525,4525,33
20230601,143600,452329460,4525,4525,4525,4525,32
20230601,143500,452184660,4515,4515,4525,4515,211
20230601,143400,451231665,4525,4525,4525,4525,22
20230601,143300,451132115,4525,4525,4525,4515,187
20230601,143200,450286590,4515,4520,4520,4515,2112
20230601,143100,440740910,4525,4520,4525,4515,1696
20230601,143000,433075970,4525,4525,4525,4525,61
20230601,142900,432799945,4525,4525,4525,4525,10
20230601,142800,432754695,4525,4525,4530,4525,513
20230601,142700,430433235,4530,4525,4530,4525,175
20230601,142600,429641110,4530,4530,4530,4530,522
20230601,142500,427276450,4535,4535,4535,4530,258
20230601,142400,426106945,4535,4530,4535,4530,55
20230601,142300,425857525,4535,4535,4535,4535,84
20230601,142200,425476585,4525,4525,4525,4525,23
20230601,142100,425372510,4520,4535,4535,4520,130
20230601,142000,424784880,4520,4515,4535,4515,46
20230601,141900,424576950,4520,4520,4520,4520,26
20230601,141800,424459430,4520,4515,4520,4515,555
20230601,141700,421953330,4520,4520,4520,4515,555
20230601,141600,419445535,4520,4520,4520,4520,172
20230601,141500,418668095,4540,4540,4540,4540,0
20230601,141400,418668095,4540,4540,4540,4540,1
20230601,141300,418663555,4520,4525,4525,4520,501
20230601,141200,416396665,4535,4535,4535,4535,0
20230601,141100,416396665,4535,4535,4535,4535,0
20230601,141000,416396665,4535,4535,4535,4535,770
20230601,140900,412904715,4530,4530,4530,4530,1
20230601,140800,412900185,4540,4540,4540,4540,5
20230601,140700,412877485,4535,4535,4535,4535,0
20230601,140600,412877485,4535,4535,4535,4535,0
20230601,140500,412877485,4535,4530,4535,4530,62
20230601,140400,412596340,4535,4535,4535,4535,1
20230601,140300,412591805,4530,4535,4535,4530,1331
20230601,140200,406556045,4535,4535,4535,4535,1
20230601,140100,406551510,4540,4535,4540,4535,915
20230601,140000,402401620,4535,4535,4535,4535,5
20230601,135900,402378945,4525,4525,4525,4525,0
20230601,135800,402378945,4525,4525,4525,4525,1
20230601,135700,402374420,4535,4530,4535,4530,136
20230601,135600,401758285,4530,4530,4530,4530,61
20230601,135500,401481955,4525,4525,4525,4525,0
20230601,135400,401481955,4525,4525,4525,4525,0
20230601,135300,401481955,4525,4525,4525,4525,88
20230601,135200,401083755,4525,4525,4525,4525,205
20230601,135100,400156130,4535,4530,4535,4530,745
20230601,135000,396781225,4530,4530,4530,4530,0
20230601,134900,396781225,4530,4530,4530,4530,0
20230601,134800,396781225,4530,4525,4530,4525,365
20230601,134700,395129545,4520,4520,4520,4520,0
20230601,134600,395129545,4520,4520,4520,4520,0
20230601,134500,395129545,4520,4520,4520,4520,169
20230601,134400,394365665,4525,4525,4525,4525,1
20230601,134300,394361140,4520,4520,4520,4520,0
20230601,134200,394361140,4520,4520,4520,4520,35
20230601,134100,394202940,4520,4525,4525,4520,118
20230601,134000,393669275,4525,4525,4525,4525,876
20230601,133900,389705375,4525,4525,4525,4525,4
20230601,133800,389687275,4525,4525,4525,4525,0
20230601,133700,389687275,4525,4525,4525,4525,66
20230601,133600,389388625,4525,4525,4525,4525,12
20230601,133500,389334325,4520,4525,4525,4520,240
20230601,133400,388248980,4530,4530,4530,4530,71
20230601,133300,387927350,4530,4530,4530,4530,0
20230601,133200,387927350,4530,4530,4530,4530,11
20230601,133100,387877520,4525,4525,4525,4525,184
20230601,133000,387044920,4530,4525,4530,4525,51
20230601,132900,386814140,4525,4525,4525,4525,0
20230601,132800,386814140,4525,4525,4525,4525,0
20230601,132700,386814140,4525,4525,4525,4525,0
20230601,132600,386814140,4525,4525,4525,4525,296
20230601,132500,385474740,4520,4520,4520,4520,0
20230601,132400,385474740,4520,4520,4520,4520,0
20230601,132300,385474740,4520,4520,4520,4520,0
20230601,132200,385474740,4520,4520,4520,4520,133
20230601,132100,384873580,4530,4530,4530,4530,0
20230601,132000,384873580,4530,4530,4530,4530,0
20230601,131900,384873580,4530,4530,4530,4530,10
20230601,131800,384828280,4530,4530,4530,4530,1
20230601,131700,384823750,4515,4515,4515,4515,0
20230601,131600,384823750,4515,4515,4515,4515,0
20230601,131500,384823750,4515,4515,4515,4515,0
20230601,131400,384823750,4515,4515,4515,4515,0
20230601,131300,384823750,4515,4530,4530,4515,5058
20230601,131200,361980345,4530,4530,4530,4530,0
20230601,131100,361980345,4530,4530,4530,4530,0
20230601,131000,361980345,4530,4530,4530,4530,156
20230601,130900,361273665,4535,4535,4535,4535,0
20230601,130800,361273665,4535,4535,4535,4535,0
20230601,130700,361273665,4535,4535,4535,4535,111
20230601,130600,360770280,4530,4530,4530,4530,125
20230601,130500,360204030,4535,4535,4535,4535,7
20230601,130400,360172285,4530,4530,4530,4530,993
20230601,130300,355673995,4525,4530,4530,4525,11
20230601,130200,355624215,4530,4530,4530,4530,0
20230601,130100,355624215,4530,4530,4530,4530,1000
20230601,130000,351094215,4530,4530,4530,4530,0
20230601,125900,351094215,4530,4530,4530,4530,0
20230601,125800,351094215,4530,4530,4530,4530,61
20230601,125700,350817885,4525,4525,4525,4525,0
20230601,125600,350817885,4525,4525,4525,4525,0
20230601,125500,350817885,4525,4525,4525,4525,0
20230601,125400,350817885,4525,4525,4525,4525,1027
20230601,125300,346170710,4525,4525,4525,4525,0
20230601,125200,346170710,4525,4525,4525,4525,0
20230601,125100,346170710,4525,4525,4525,4525,61
20230601,125000,345894685,4515,4515,4515,4515,0
20230601,124900,345894685,4515,4515,4515,4515,83
20230601,124800,345519940,4515,4515,4515,4515,1000
20230601,124700,341004940,4520,4520,4520,4520,0
20230601,124600,341004940,4520,4520,4520,4520,0
20230601,124500,341004940,4520,4520,4520,4520,133
20230601,124400,340403780,4525,4525,4525,4525,0
20230601,124300,340403780,4525,4525,4525,4525,0
20230601,124200,340403780,4525,4520,4525,4520,13
20230601,124100,340345005,4520,4520,4520,4520,150
20230601,124000,339667005,4525,4525,4525,4525,1
20230601,123900,339662480,4525,4515,4525,4515,1291
20230601,123800,333829555,4520,4520,4520,4520,1
20230601,123700,333825035,4520,4520,4520,4520,271
20230601,123600,332600115,4525,4520,4525,4520,71
20230601,123500,332279150,4520,4520,4520,4520,0
20230601,123400,332279150,4520,4525,4525,4520,77
20230601,123300,331931010,4525,4535,4535,4525,145
20230601,123200,331273980,4540,4540,4540,4540,5
20230601,123100,331251280,4530,4525,4535,4525,330
20230601,123000,329756135,4520,4530,4530,4520,216
20230601,122900,328778435,4530,4530,4530,4530,2
20230601,122800,328769375,4530,4530,4530,4530,3
20230601,122700,328755785,4530,4530,4530,4530,0
20230601,122600,328755785,4530,4535,4535,4525,102
20230601,122500,328294220,4525,4525,4525,4525,0
20230601,122400,328294220,4525,4525,4525,4525,137
20230601,122300,327674295,4535,4525,4535,4525,25
20230601,122200,327561130,4520,4520,4520,4520,0
20230601,122100,327561130,4520,4525,4525,4520,1946
20230601,122000,318764195,4525,4525,4525,4525,0
20230601,121900,318764195,4525,4530,4530,4525,252
20230601,121800,317622700,4535,4535,4535,4535,61
20230601,121700,317346065,4535,4535,4535,4535,5
20230601,121600,317323390,4530,4535,4535,4530,405
20230601,121500,315486805,4535,4535,4535,4535,0
20230601,121400,315486805,4535,4545,4545,4535,104
20230601,121300,315014440,4545,4545,4545,4545,2
20230601,121200,315005350,4535,4540,4540,4535,104
20230601,121100,314533295,4550,4545,4550,4545,100
20230601,121000,314078385,4545,4545,4545,4545,4
20230601,120900,314060205,4550,4545,4550,4545,173
20230601,120800,313273605,4535,4535,4535,4535,0
20230601,120700,313273605,4535,4540,4540,4535,72
20230601,120600,312946790,4550,4535,4550,4535,303
20230601,120500,311569720,4535,4545,4545,4535,3
20230601,120400,311556105,4545,4545,4545,4545,61
20230601,120300,311278860,4540,4540,4540,4540,2
20230601,120200,311269780,4545,4545,4545,4545,0
20230601,120100,311269780,4545,4545,4545,4545,0
20230601,120000,311269780,4545,4545,4545,4545,0
20230601,115900,311269780,4545,4545,4545,4545,11
20230601,115800,311219785,4550,4550,4550,4550,0
20230601,115700,311219785,4550,4545,4550,4545,200
20230601,115600,310310010,4545,4530,4545,4530,2500
20230601,115500,298967740,4525,4525,4525,4525,59
20230601,115400,298700765,4530,4530,4530,4530,0
20230601,115300,298700765,4530,4530,4530,4530,0
20230601,115200,298700765,4530,4530,4530,4530,527
20230601,115100,296313455,4530,4535,4535,4530,208
20230601,115000,295370215,4535,4535,4535,4535,3
20230601,114900,295356610,4530,4530,4530,4530,0
20230601,114800,295356610,4530,4530,4530,4530,926
20230601,114700,291161830,4530,4530,4530,4530,22
20230601,114600,291062170,4530,4530,4530,4530,61
20230601,114500,290785840,4530,4530,4530,4530,10
20230601,114400,290740540,4530,4530,4530,4530,95
20230601,114300,290310190,4530,4530,4530,4530,0
20230601,114200,290310190,4530,4530,4530,4530,61
20230601,114100,290033860,4520,4520,4520,4520,81
20230601,114000,289667740,4530,4530,4530,4530,3
20230601,113900,289654150,4530,4530,4530,4530,2
20230601,113800,289645090,4530,4530,4530,4530,3
20230601,113700,289631500,4530,4525,4530,4525,101
20230601,113600,289174050,4530,4530,4530,4530,0
20230601,113500,289174050,4530,4530,4530,4530,638
20230601,113400,286283910,4520,4525,4525,4520,224
20230601,113300,285270930,4530,4530,4530,4530,2
20230601,113200,285261870,4530,4525,4530,4525,14
20230601,113100,285198505,4525,4525,4525,4525,14
20230601,113000,285135155,4525,4525,4530,4525,12
20230601,112900,285080840,4525,4525,4525,4525,64
20230601,112800,284791240,4525,4530,4530,4525,107
20230601,112700,284307015,4530,4530,4530,4530,0
20230601,112600,284307015,4530,4530,4530,4530,2
20230601,112500,284297955,4525,4525,4525,4525,0
20230601,112400,284297955,4525,4530,4530,4525,639
20230601,112300,281404470,4530,4525,4530,4525,29
20230601,112200,281273200,4525,4525,4525,4525,16
20230601,112100,281200800,4525,4525,4525,4525,10
20230601,112000,281155550,4520,4520,4520,4520,0
20230601,111900,281155550,4520,4525,4525,4520,117
20230601,111800,280626705,4520,4520,4520,4520,30
20230601,111700,280491105,4525,4525,4525,4525,0
20230601,111600,280491105,4525,4520,4525,4520,109
20230601,111500,279998410,4525,4525,4525,4525,0
20230601,111400,279998410,4525,4515,4525,4505,3301
20230601,111300,265104165,4525,4525,4525,4525,2
20230601,111200,265095115,4520,4520,4520,4520,1
20230601,111100,265090595,4520,4525,4525,4520,1999
20230601,111000,256054690,4525,4530,4530,4525,158
20230601,110900,255339735,4530,4530,4530,4530,61
20230601,110800,255063405,4530,4530,4530,4530,0
20230601,110700,255063405,4530,4525,4530,4525,117
20230601,110600,254533930,4530,4530,4530,4530,0
20230601,110500,254533930,4530,4530,4530,4530,26
20230601,110400,254416150,4530,4530,4530,4530,61
20230601,110300,254139820,4530,4530,4530,4530,5
20230601,110200,254117170,4525,4525,4525,4525,25
20230601,110100,254004045,4530,4530,4530,4530,0
20230601,110000,254004045,4530,4525,4530,4525,253
20230601,105900,252858705,4530,4530,4530,4530,76
20230601,105800,252514425,4530,4530,4530,4530,0
20230601,105700,252514425,4530,4530,4530,4530,0
20230601,105600,252514425,4530,4530,4530,4530,20
20230601,105500,252423825,4530,4530,4530,4530,10
20230601,105400,252378525,4530,4530,4530,4530,37
20230601,105300,252210915,4530,4520,4530,4520,74
20230601,105200,251876065,4520,4520,4520,4520,13
20230601,105100,251817305,4520,4515,4520,4515,1974
20230601,105000,242902655,4515,4515,4515,4515,161
20230601,104900,242175740,4520,4520,4520,4520,0
20230601,104800,242175740,4520,4520,4520,4520,298
20230601,104700,240828780,4520,4525,4525,4520,314
20230601,104600,239408930,4525,4520,4525,4520,1444
20230601,104500,232882045,4520,4525,4525,4520,115
20230601,104400,232361795,4525,4525,4525,4525,215
20230601,104300,231388920,4525,4530,4530,4525,334
20230601,104200,229877060,4525,4525,4525,4525,0
20230601,104100,229877060,4525,4535,4535,4525,131
20230601,104000,229283540,4535,4540,4540,4535,641
20230601,103900,226376010,4545,4550,4550,4545,331
20230601,103800,224871610,4550,4550,4550,4550,954
20230601,103700,220530910,4545,4545,4545,4545,183
20230601,103600,219699175,4545,4545,4545,4545,154
20230601,103500,218999245,4545,4540,4545,4540,30
20230601,103400,218862900,4540,4540,4540,4540,61
20230601,103300,218585960,4540,4545,4545,4540,228
20230601,103200,217550700,4550,4550,4555,4550,271
20230601,103100,216317610,4550,4555,4555,4545,1281
20230601,103000,210488840,4550,4550,4550,4550,25
20230601,102900,210375090,4555,4555,4555,4555,0
20230601,102800,210375090,4555,4540,4555,4540,853
20230601,102700,206497335,4540,4540,4540,4540,144
20230601,102600,205843575,4540,4540,4540,4540,61
20230601,102500,205566635,4535,4535,4535,4535,34
20230601,102400,205412445,4535,4535,4535,4535,30
20230601,102300,205276395,4535,4535,4535,4535,150
20230601,102200,204596145,4540,4540,4540,4540,16
20230601,102100,204523505,4540,4545,4545,4540,227
20230601,102000,203492510,4540,4525,4540,4525,1500
20230601,101900,196698010,4525,4525,4525,4525,75
20230601,101800,196358635,4520,4520,4520,4520,0
20230601,101700,196358635,4520,4520,4520,4520,0
20230601,101600,196358635,4520,4520,4520,4520,152
20230601,101500,195671595,4520,4520,4520,4520,309
20230601,101400,194274915,4520,4530,4530,4520,467
20230601,101300,192162195,4535,4530,4535,4525,55
20230601,101200,191913185,4525,4530,4530,4525,12
20230601,101100,191858835,4530,4530,4530,4530,61
20230601,101000,191582505,4530,4530,4530,4530,0
20230601,100900,191582505,4530,4530,4530,4530,0
20230601,100800,191582505,4530,4530,4530,4530,0
20230601,100700,191582505,4530,4530,4530,4530,461
20230601,100600,189494175,4530,4530,4530,4530,0
20230601,100500,189494175,4530,4520,4530,4520,51
20230601,100400,189263645,4530,4510,4530,4510,1008
20230601,100300,184711320,4520,4515,4520,4515,56
20230601,100200,184458475,4515,4515,4515,4510,437
20230601,100100,182486275,4515,4515,4515,4515,0
20230601,100000,182486275,4515,4510,4515,4510,176
20230601,095900,181692480,4515,4515,4515,4510,428
20230601,095800,179762050,4515,4515,4515,4515,0
20230601,095700,179762050,4515,4515,4515,4515,2
20230601,095600,179753020,4510,4515,4515,4510,3774
20230601,095500,162732210,4515,4520,4520,4515,102
20230601,095400,162271405,4520,4525,4525,4520,212
20230601,095300,161312865,4525,4525,4525,4525,271
20230601,095200,160086590,4525,4525,4525,4525,200
20230601,095100,159181590,4530,4530,4530,4530,11
20230601,095000,159131760,4530,4530,4530,4530,0
20230601,094900,159131760,4530,4530,4530,4525,1827
20230601,094800,150864255,4525,4525,4525,4525,268
20230601,094700,149651555,4525,4525,4525,4525,32
20230601,094600,149506755,4525,4510,4525,4510,288
20230601,094500,148207860,4510,4505,4510,4505,839
20230601,094400,144427445,4505,4520,4520,4505,4378
20230601,094300,124660375,4520,4525,4525,4520,927
20230601,094200,120466300,4530,4525,4530,4525,518
20230601,094100,118122345,4525,4540,4540,4525,1963
20230601,094000,109228645,4540,4535,4540,4535,32
20230601,093900,109083495,4535,4540,4540,4535,94
20230601,093800,108657100,4540,4535,4540,4535,62
20230601,093700,108375915,4540,4545,4545,4540,793
20230601,093600,104772980,4540,4545,4545,4540,18
20230601,093500,104691185,4540,4540,4540,4540,173
20230601,093400,103905765,4535,4540,4540,4535,118
20230601,093300,103370620,4540,4540,4540,4540,51
20230601,093200,103139080,4545,4545,4550,4545,428
20230601,093100,101192355,4550,4545,4550,4545,364
20230601,093000,99537415,4545,4535,4545,4535,934
20230601,092900,95292590,4540,4530,4540,4530,114
20230601,092800,94775170,4540,4530,4540,4525,899
20230601,092700,90704455,4525,4530,4530,4525,59
20230601,092600,90437470,4530,4530,4530,4530,73
20230601,092500,90106780,4540,4535,4540,4530,1885
20230601,092400,81566505,4540,4535,4540,4535,80
20230601,092300,81203400,4535,4540,4540,4535,129
20230601,092200,80617745,4535,4535,4540,4535,1210
20230601,092100,75130045,4530,4535,4535,4530,8
20230601,092000,75093790,4535,4535,4535,4535,152
20230601,091900,74404470,4530,4530,4530,4530,367
20230601,091800,72741960,4535,4535,4535,4535,101
20230601,091700,72283925,4535,4540,4540,4535,639
20230601,091600,69384225,4545,4550,4550,4545,250
20230601,091500,68247760,4550,4545,4565,4545,3487
20230601,091400,52383240,4545,4540,4545,4540,81
20230601,091300,52015490,4540,4540,4545,4540,893
20230601,091200,47961215,4540,4545,4545,4540,760
20230601,091100,44507500,4540,4540,4545,4540,800
20230601,091000,40875195,4535,4535,4535,4535,0
20230601,090900,40875195,4535,4535,4535,4535,0
20230601,090800,40875195,4535,4535,4535,4535,98
20230601,090700,40430765,4540,4535,4540,4535,18
20230601,090600,40349050,4535,4540,4545,4535,1096
20230601,090500,35372960,4545,4545,4545,4545,1074
20230601,090400,30491630,4545,4545,4545,4545,251
20230601,090300,29350835,4545,4540,4545,4540,1634
20230601,090200,21931150,4540,4540,4540,4540,84
20230601,090100,21549790,4540,4540,4540,4540,33
20230601,090000,21399970,4550,4535,4550,4520,4719