stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,220100,368559755,3480,3480,3480,3480,3639
20230601,220000,368559755,3480,3480,3480,3480,0
20230601,215900,368559755,3480,3480,3480,3480,0
20230601,215800,368559755,3480,3480,3480,3480,0
20230601,215700,368559755,3480,3480,3480,3480,0
20230601,215600,368559755,3480,3480,3480,3480,0
20230601,215500,368559755,3480,3480,3480,3480,0
20230601,215400,368559755,3480,3480,3480,3480,0
20230601,215300,368559755,3480,3480,3480,3480,0
20230601,215200,368559755,3480,3480,3480,3480,0
20230601,215100,368559755,3480,3480,3480,3480,0
20230601,215000,368559755,3480,3480,3480,3480,0
20230601,214900,368559755,3480,3480,3480,3480,0
20230601,214800,368559755,3480,3480,3480,3480,0
20230601,214700,368559755,3480,3480,3480,3480,0
20230601,214600,368559755,3480,3480,3480,3480,0
20230601,214500,368559755,3480,3480,3480,3480,0
20230601,214400,368559755,3480,3480,3480,3480,0
20230601,214300,368559755,3480,3480,3480,3480,0
20230601,214200,368559755,3480,3480,3480,3480,0
20230601,214100,368559755,3480,3480,3480,3480,0
20230601,214000,368559755,3480,3480,3480,3480,0
20230601,213900,368559755,3480,3480,3480,3480,0
20230601,213800,368559755,3480,3480,3480,3480,0
20230601,213700,368559755,3480,3480,3480,3480,0
20230601,213600,368559755,3480,3480,3480,3480,0
20230601,213500,368559755,3480,3480,3480,3480,0
20230601,213400,368559755,3480,3480,3480,3480,0
20230601,213300,368559755,3480,3480,3480,3480,0
20230601,213200,368559755,3480,3480,3480,3480,0
20230601,213100,368559755,3480,3480,3480,3480,3639
20230601,213000,368559755,3480,3480,3480,3480,0
20230601,212900,368559755,3480,3480,3480,3480,0
20230601,212800,368559755,3480,3480,3480,3480,0
20230601,212700,368559755,3480,3480,3480,3480,0
20230601,212600,368559755,3480,3480,3480,3480,0
20230601,212500,368559755,3480,3480,3480,3480,0
20230601,212400,368559755,3480,3480,3480,3480,0
20230601,212300,368559755,3480,3480,3480,3480,0
20230601,212200,368559755,3480,3480,3480,3480,0
20230601,212100,368559755,3480,3480,3480,3480,0
20230601,212000,368559755,3480,3480,3480,3480,0
20230601,211900,368559755,3480,3480,3480,3480,0
20230601,211800,368559755,3480,3480,3480,3480,0
20230601,211700,368559755,3480,3480,3480,3480,0
20230601,211600,368559755,3480,3480,3480,3480,0
20230601,211500,368559755,3480,3480,3480,3480,0
20230601,211400,368559755,3480,3480,3480,3480,0
20230601,211300,368559755,3480,3480,3480,3480,0
20230601,211200,368559755,3480,3480,3480,3480,0
20230601,211100,368559755,3480,3480,3480,3480,0
20230601,211000,368559755,3480,3480,3480,3480,0
20230601,210900,368559755,3480,3480,3480,3480,0
20230601,210800,368559755,3480,3480,3480,3480,0
20230601,210700,368559755,3480,3480,3480,3480,0
20230601,210600,368559755,3480,3480,3480,3480,0
20230601,210500,368559755,3480,3480,3480,3480,0
20230601,210400,368559755,3480,3480,3480,3480,0
20230601,210300,368559755,3480,3480,3480,3480,0
20230601,210200,368559755,3480,3480,3480,3480,0
20230601,210100,368559755,3480,3480,3480,3480,3639
20230601,210000,368559755,3480,3480,3480,3480,0
20230601,205900,368559755,3480,3480,3480,3480,0
20230601,205800,368559755,3480,3480,3480,3480,0
20230601,205700,368559755,3480,3480,3480,3480,0
20230601,205600,368559755,3480,3480,3480,3480,0
20230601,205500,368559755,3480,3480,3480,3480,0
20230601,205400,368559755,3480,3480,3480,3480,0
20230601,205300,368559755,3480,3480,3480,3480,0
20230601,205200,368559755,3480,3480,3480,3480,0
20230601,205100,368559755,3480,3480,3480,3480,0
20230601,205000,368559755,3480,3480,3480,3480,0
20230601,204900,368559755,3480,3480,3480,3480,0
20230601,204800,368559755,3480,3480,3480,3480,0
20230601,204700,368559755,3480,3480,3480,3480,0
20230601,204600,368559755,3480,3480,3480,3480,0
20230601,204500,368559755,3480,3480,3480,3480,0
20230601,204400,368559755,3480,3480,3480,3480,0
20230601,204300,368559755,3480,3480,3480,3480,0
20230601,204200,368559755,3480,3480,3480,3480,0
20230601,204100,368559755,3480,3480,3480,3480,0
20230601,204000,368559755,3480,3480,3480,3480,0
20230601,203900,368559755,3480,3480,3480,3480,0
20230601,203800,368559755,3480,3480,3480,3480,0
20230601,203700,368559755,3480,3480,3480,3480,0
20230601,203600,368559755,3480,3480,3480,3480,0
20230601,203500,368559755,3480,3480,3480,3480,0
20230601,203400,368559755,3480,3480,3480,3480,0
20230601,203300,368559755,3480,3480,3480,3480,0
20230601,203200,368559755,3480,3480,3480,3480,0
20230601,203100,368559755,3480,3480,3480,3480,3639
20230601,203000,368559755,3480,3480,3480,3480,0
20230601,202900,368559755,3480,3480,3480,3480,0
20230601,202800,368559755,3480,3480,3480,3480,0
20230601,202700,368559755,3480,3480,3480,3480,0
20230601,202600,368559755,3480,3480,3480,3480,0
20230601,202500,368559755,3480,3480,3480,3480,0
20230601,202400,368559755,3480,3480,3480,3480,0
20230601,202300,368559755,3480,3480,3480,3480,0
20230601,202200,368559755,3480,3480,3480,3480,0
20230601,202100,368559755,3480,3480,3480,3480,0
20230601,202000,368559755,3480,3480,3480,3480,0
20230601,201900,368559755,3480,3480,3480,3480,0
20230601,201800,368559755,3480,3480,3480,3480,0
20230601,201700,368559755,3480,3480,3480,3480,0
20230601,201600,368559755,3480,3480,3480,3480,0
20230601,201500,368559755,3480,3480,3480,3480,0
20230601,201400,368559755,3480,3480,3480,3480,0
20230601,201300,368559755,3480,3480,3480,3480,0
20230601,201200,368559755,3480,3480,3480,3480,0
20230601,201100,368559755,3480,3480,3480,3480,0
20230601,201000,368559755,3480,3480,3480,3480,0
20230601,200900,368559755,3480,3480,3480,3480,0
20230601,200800,368559755,3480,3480,3480,3480,0
20230601,200700,368559755,3480,3480,3480,3480,0
20230601,200600,368559755,3480,3480,3480,3480,0
20230601,200500,368559755,3480,3480,3480,3480,0
20230601,200400,368559755,3480,3480,3480,3480,0
20230601,200300,368559755,3480,3480,3480,3480,0
20230601,200200,368559755,3480,3480,3480,3480,0
20230601,200100,368559755,3480,3480,3480,3480,3639
20230601,200000,368559755,3480,3480,3480,3480,0
20230601,195900,368559755,3480,3480,3480,3480,0
20230601,195800,368559755,3480,3480,3480,3480,0
20230601,195700,368559755,3480,3480,3480,3480,0
20230601,195600,368559755,3480,3480,3480,3480,0
20230601,195500,368559755,3480,3480,3480,3480,0
20230601,195400,368559755,3480,3480,3480,3480,0
20230601,195300,368559755,3480,3480,3480,3480,0
20230601,195200,368559755,3480,3480,3480,3480,0
20230601,195100,368559755,3480,3480,3480,3480,0
20230601,195000,368559755,3480,3480,3480,3480,0
20230601,194900,368559755,3480,3480,3480,3480,0
20230601,194800,368559755,3480,3480,3480,3480,0
20230601,194700,368559755,3480,3480,3480,3480,0
20230601,194600,368559755,3480,3480,3480,3480,0
20230601,194500,368559755,3480,3480,3480,3480,0
20230601,194400,368559755,3480,3480,3480,3480,0
20230601,194300,368559755,3480,3480,3480,3480,0
20230601,194200,368559755,3480,3480,3480,3480,0
20230601,194100,368559755,3480,3480,3480,3480,0
20230601,194000,368559755,3480,3480,3480,3480,0
20230601,193900,368559755,3480,3480,3480,3480,0
20230601,193800,368559755,3480,3480,3480,3480,0
20230601,193700,368559755,3480,3480,3480,3480,0
20230601,193600,368559755,3480,3480,3480,3480,0
20230601,193500,368559755,3480,3480,3480,3480,0
20230601,193400,368559755,3480,3480,3480,3480,0
20230601,193300,368559755,3480,3480,3480,3480,0
20230601,193200,368559755,3480,3480,3480,3480,0
20230601,193100,368559755,3480,3480,3480,3480,3639
20230601,193000,368559755,3480,3480,3480,3480,0
20230601,192900,368559755,3480,3480,3480,3480,0
20230601,192800,368559755,3480,3480,3480,3480,0
20230601,192700,368559755,3480,3480,3480,3480,0
20230601,192600,368559755,3480,3480,3480,3480,0
20230601,192500,368559755,3480,3480,3480,3480,0
20230601,192400,368559755,3480,3480,3480,3480,0
20230601,192300,368559755,3480,3480,3480,3480,0
20230601,192200,368559755,3480,3480,3480,3480,0
20230601,192100,368559755,3480,3480,3480,3480,0
20230601,192000,368559755,3480,3480,3480,3480,0
20230601,191900,368559755,3480,3480,3480,3480,0
20230601,191800,368559755,3480,3480,3480,3480,0
20230601,191700,368559755,3480,3480,3480,3480,0
20230601,191600,368559755,3480,3480,3480,3480,0
20230601,191500,368559755,3480,3480,3480,3480,0
20230601,191400,368559755,3480,3480,3480,3480,0
20230601,191300,368559755,3480,3480,3480,3480,0
20230601,191200,368559755,3480,3480,3480,3480,0
20230601,191100,368559755,3480,3480,3480,3480,0
20230601,191000,368559755,3480,3480,3480,3480,0
20230601,190900,368559755,3480,3480,3480,3480,0
20230601,190800,368559755,3480,3480,3480,3480,0
20230601,190700,368559755,3480,3480,3480,3480,0
20230601,190600,368559755,3480,3480,3480,3480,0
20230601,190500,368559755,3480,3480,3480,3480,0
20230601,190400,368559755,3480,3480,3480,3480,0
20230601,190300,368559755,3480,3480,3480,3480,0
20230601,190200,368559755,3480,3480,3480,3480,0
20230601,190100,368559755,3480,3480,3480,3480,3639
20230601,190000,368559755,3480,3480,3480,3480,0
20230601,185900,368559755,3480,3480,3480,3480,0
20230601,185800,368559755,3480,3480,3480,3480,0
20230601,185700,368559755,3480,3480,3480,3480,0
20230601,185600,368559755,3480,3480,3480,3480,0
20230601,185500,368559755,3480,3480,3480,3480,0
20230601,185400,368559755,3480,3480,3480,3480,0
20230601,185300,368559755,3480,3480,3480,3480,0
20230601,185200,368559755,3480,3480,3480,3480,0
20230601,185100,368559755,3480,3480,3480,3480,0
20230601,185000,368559755,3480,3480,3480,3480,0
20230601,184900,368559755,3480,3480,3480,3480,0
20230601,184800,368559755,3480,3480,3480,3480,0
20230601,184700,368559755,3480,3480,3480,3480,0
20230601,184600,368559755,3480,3480,3480,3480,0
20230601,184500,368559755,3480,3480,3480,3480,0
20230601,184400,368559755,3480,3480,3480,3480,0
20230601,184300,368559755,3480,3480,3480,3480,0
20230601,184200,368559755,3480,3480,3480,3480,0
20230601,184100,368559755,3480,3480,3480,3480,0
20230601,184000,368559755,3480,3480,3480,3480,0
20230601,183900,368559755,3480,3480,3480,3480,0
20230601,183800,368559755,3480,3480,3480,3480,0
20230601,183700,368559755,3480,3480,3480,3480,0
20230601,183600,368559755,3480,3480,3480,3480,0
20230601,183500,368559755,3480,3480,3480,3480,0
20230601,183400,368559755,3480,3480,3480,3480,0
20230601,183300,368559755,3480,3480,3480,3480,0
20230601,183200,368559755,3480,3480,3480,3480,0
20230601,183100,368559755,3480,3480,3480,3480,3639
20230601,183000,368559755,3480,3480,3480,3480,0
20230601,182900,368559755,3480,3480,3480,3480,0
20230601,182800,368559755,3480,3480,3480,3480,0
20230601,182700,368559755,3480,3480,3480,3480,0
20230601,182600,368559755,3480,3480,3480,3480,0
20230601,182500,368559755,3480,3480,3480,3480,0
20230601,182400,368559755,3480,3480,3480,3480,0
20230601,182300,368559755,3480,3480,3480,3480,0
20230601,182200,368559755,3480,3480,3480,3480,0
20230601,182100,368559755,3480,3480,3480,3480,0
20230601,182000,368559755,3480,3480,3480,3480,0
20230601,181900,368559755,3480,3480,3480,3480,0
20230601,181800,368559755,3480,3480,3480,3480,0
20230601,181700,368559755,3480,3480,3480,3480,0
20230601,181600,368559755,3480,3480,3480,3480,0
20230601,181500,368559755,3480,3480,3480,3480,0
20230601,181400,368559755,3480,3480,3480,3480,0
20230601,181300,368559755,3480,3480,3480,3480,0
20230601,181200,368559755,3480,3480,3480,3480,0
20230601,181100,368559755,3480,3480,3480,3480,0
20230601,181000,368559755,3480,3480,3480,3480,0
20230601,180900,368559755,3480,3480,3480,3480,0
20230601,180800,368559755,3480,3480,3480,3480,0
20230601,180700,368559755,3480,3480,3480,3480,0
20230601,180600,368559755,3480,3480,3480,3480,0
20230601,180500,368559755,3480,3480,3480,3480,0
20230601,180400,368559755,3480,3480,3480,3480,0
20230601,180300,368559755,3480,3480,3480,3480,0
20230601,180200,368559755,3480,3480,3480,3480,0
20230601,180100,368559755,3480,3480,3480,3480,3639
20230601,180000,368559755,3480,3480,3480,3480,0
20230601,175900,368559755,3480,3480,3480,3480,0
20230601,175800,368559755,3480,3480,3480,3480,0
20230601,175700,368559755,3480,3480,3480,3480,0
20230601,175600,368559755,3480,3480,3480,3480,0
20230601,175500,368559755,3480,3480,3480,3480,0
20230601,175400,368559755,3480,3480,3480,3480,0
20230601,175300,368559755,3480,3480,3480,3480,0
20230601,175200,368559755,3480,3480,3480,3480,0
20230601,175100,368559755,3480,3480,3480,3480,0
20230601,175000,368559755,3480,3480,3480,3480,0
20230601,174900,368559755,3480,3480,3480,3480,0
20230601,174800,368559755,3480,3480,3480,3480,0
20230601,174700,368559755,3480,3480,3480,3480,0
20230601,174600,368559755,3480,3480,3480,3480,0
20230601,174500,368559755,3480,3480,3480,3480,0
20230601,174400,368559755,3480,3480,3480,3480,0
20230601,174300,368559755,3480,3480,3480,3480,0
20230601,174200,368559755,3480,3480,3480,3480,0
20230601,174100,368559755,3480,3480,3480,3480,0
20230601,174000,368559755,3480,3480,3480,3480,0
20230601,173900,368559755,3480,3480,3480,3480,0
20230601,173800,368559755,3480,3480,3480,3480,0
20230601,173700,368559755,3480,3480,3480,3480,0
20230601,173600,368559755,3480,3480,3480,3480,0
20230601,173500,368559755,3480,3480,3480,3480,0
20230601,173400,368559755,3480,3480,3480,3480,0
20230601,173300,368559755,3480,3480,3480,3480,0
20230601,173200,368559755,3480,3480,3480,3480,0
20230601,173100,368559755,3480,3480,3480,3480,3639
20230601,173000,368559755,3480,3480,3480,3480,0
20230601,172900,368559755,3480,3480,3480,3480,0
20230601,172800,368559755,3480,3480,3480,3480,0
20230601,172700,368559755,3480,3480,3480,3480,0
20230601,172600,368559755,3480,3480,3480,3480,0
20230601,172500,368559755,3480,3480,3480,3480,0
20230601,172400,368559755,3480,3480,3480,3480,0
20230601,172300,368559755,3480,3480,3480,3480,0
20230601,172200,368559755,3480,3480,3480,3480,0
20230601,172100,368559755,3480,3480,3480,3480,0
20230601,172000,368559755,3480,3480,3480,3480,0
20230601,171900,368559755,3480,3480,3480,3480,0
20230601,171800,368559755,3480,3480,3480,3480,0
20230601,171700,368559755,3480,3480,3480,3480,0
20230601,171600,368559755,3480,3480,3480,3480,0
20230601,171500,368559755,3480,3480,3480,3480,0
20230601,171400,368559755,3480,3480,3480,3480,0
20230601,171300,368559755,3480,3480,3480,3480,0
20230601,171200,368559755,3480,3480,3480,3480,0
20230601,171100,368559755,3480,3480,3480,3480,0
20230601,171000,368559755,3480,3480,3480,3480,0
20230601,170900,368559755,3480,3480,3480,3480,0
20230601,170800,368559755,3480,3480,3480,3480,0
20230601,170700,368559755,3480,3480,3480,3480,0
20230601,170600,368559755,3480,3480,3480,3480,0
20230601,170500,368559755,3480,3480,3480,3480,0
20230601,170400,368559755,3480,3480,3480,3480,0
20230601,170300,368559755,3480,3480,3480,3480,0
20230601,170200,368559755,3480,3480,3480,3480,0
20230601,170100,368559755,3480,3480,3480,3480,3639
20230601,170000,368559755,3480,3480,3480,3480,0
20230601,165900,368559755,3480,3480,3480,3480,0
20230601,165800,368559755,3480,3480,3480,3480,0
20230601,165700,368559755,3480,3480,3480,3480,0
20230601,165600,368559755,3480,3480,3480,3480,0
20230601,165500,368559755,3480,3480,3480,3480,0
20230601,165400,368559755,3480,3480,3480,3480,0
20230601,165300,368559755,3480,3480,3480,3480,0
20230601,165200,368559755,3480,3480,3480,3480,0
20230601,165100,368559755,3480,3480,3480,3480,0
20230601,165000,368559755,3480,3480,3480,3480,0
20230601,164900,368559755,3480,3480,3480,3480,0
20230601,164800,368559755,3480,3480,3480,3480,0
20230601,164700,368559755,3480,3480,3480,3480,0
20230601,164600,368559755,3480,3480,3480,3480,0
20230601,164500,368559755,3480,3480,3480,3480,0
20230601,164400,368559755,3480,3480,3480,3480,0
20230601,164300,368559755,3480,3480,3480,3480,0
20230601,164200,368559755,3480,3480,3480,3480,0
20230601,164100,368559755,3480,3480,3480,3480,0
20230601,164000,368559755,3480,3480,3480,3480,0
20230601,163900,368559755,3480,3480,3480,3480,0
20230601,163800,368559755,3480,3480,3480,3480,0
20230601,163700,368559755,3480,3480,3480,3480,0
20230601,163600,368559755,3480,3480,3480,3480,0
20230601,163500,368559755,3480,3480,3480,3480,0
20230601,163400,368559755,3480,3480,3480,3480,0
20230601,163300,368559755,3480,3480,3480,3480,0
20230601,163200,368559755,3480,3480,3480,3480,0
20230601,163100,368559755,3480,3480,3480,3480,3639
20230601,163000,368559755,3480,3480,3480,3480,0
20230601,162900,368559755,3480,3480,3480,3480,0
20230601,162800,368559755,3480,3480,3480,3480,0
20230601,162700,368559755,3480,3480,3480,3480,0
20230601,162600,368559755,3480,3480,3480,3480,0
20230601,162500,368559755,3480,3480,3480,3480,0
20230601,162400,368559755,3480,3480,3480,3480,0
20230601,162300,368559755,3480,3480,3480,3480,0
20230601,162200,368559755,3480,3480,3480,3480,0
20230601,162100,368559755,3480,3480,3480,3480,0
20230601,162000,368559755,3480,3480,3480,3480,0
20230601,161900,368559755,3480,3480,3480,3480,0
20230601,161800,368559755,3480,3480,3480,3480,0
20230601,161700,368559755,3480,3480,3480,3480,0
20230601,161600,368559755,3480,3480,3480,3480,0
20230601,161500,368559755,3480,3480,3480,3480,0
20230601,161400,368559755,3480,3480,3480,3480,0
20230601,161300,368559755,3480,3480,3480,3480,0
20230601,161200,368559755,3480,3480,3480,3480,0
20230601,161100,368559755,3480,3480,3480,3480,0
20230601,161000,368559755,3480,3480,3480,3480,0
20230601,160900,368559755,3480,3480,3480,3480,0
20230601,160800,368559755,3480,3480,3480,3480,0
20230601,160700,368559755,3480,3480,3480,3480,0
20230601,160600,368559755,3480,3480,3480,3480,0
20230601,160500,368559755,3480,3480,3480,3480,0
20230601,160400,368559755,3480,3480,3480,3480,0
20230601,160300,368559755,3480,3480,3480,3480,0
20230601,160200,368559755,3480,3480,3480,3480,0
20230601,160100,368559755,3480,3480,3480,3480,3639
20230601,160000,368559755,3480,3480,3480,3480,0
20230601,155900,368559755,3480,3480,3480,3480,0
20230601,155800,368559755,3480,3480,3480,3480,0
20230601,155700,368559755,3480,3480,3480,3480,0
20230601,155600,368559755,3480,3480,3480,3480,0
20230601,155500,368559755,3480,3480,3480,3480,0
20230601,155400,368559755,3480,3480,3480,3480,0
20230601,155300,368559755,3480,3480,3480,3480,0
20230601,155200,368559755,3480,3480,3480,3480,0
20230601,155100,368559755,3480,3480,3480,3480,0
20230601,155000,368559755,3480,3480,3480,3480,0
20230601,154900,368559755,3480,3480,3480,3480,0
20230601,154800,368559755,3480,3480,3480,3480,0
20230601,154700,368559755,3480,3480,3480,3480,0
20230601,154600,368559755,3480,3480,3480,3480,0
20230601,154500,368559755,3480,3480,3480,3480,0
20230601,154400,368559755,3480,3480,3480,3480,0
20230601,154300,368559755,3480,3480,3480,3480,0
20230601,154200,368559755,3480,3480,3480,3480,0
20230601,154100,368559755,3480,3480,3480,3480,0
20230601,154000,368559755,3480,3480,3480,3480,0
20230601,153900,368559755,3480,3480,3480,3480,0
20230601,153800,368559755,3480,3480,3480,3480,0
20230601,153700,368559755,3480,3480,3480,3480,0
20230601,153600,368559755,3480,3480,3480,3480,0
20230601,153500,368559755,3480,3480,3480,3480,0
20230601,153400,368559755,3480,3480,3480,3480,0
20230601,153300,368559755,3480,3480,3480,3480,0
20230601,153200,368559755,3480,3480,3480,3480,0
20230601,153100,368559755,3480,3480,3480,3480,3639
20230601,153000,368559755,3480,3480,3480,3480,3639
20230601,152900,355896035,3475,3475,3475,3475,0
20230601,152800,355896035,3475,3475,3475,3475,0
20230601,152700,355896035,3475,3475,3475,3475,0
20230601,152600,355896035,3475,3475,3475,3475,0
20230601,152500,355896035,3475,3475,3475,3475,0
20230601,152400,355896035,3475,3475,3475,3475,0
20230601,152300,355896035,3475,3475,3475,3475,0
20230601,152200,355896035,3475,3475,3475,3475,0
20230601,152100,355896035,3475,3475,3475,3475,0
20230601,152000,355896035,3475,3475,3475,3475,0
20230601,151900,355896035,3475,3470,3475,3470,533
20230601,151800,354046380,3465,3465,3465,3465,0
20230601,151700,354046380,3465,3465,3465,3465,0
20230601,151600,354046380,3465,3465,3465,3465,16
20230601,151500,353990940,3470,3470,3470,3470,17
20230601,151400,353931950,3475,3470,3475,3470,134
20230601,151300,353466915,3470,3470,3470,3470,17
20230601,151200,353407925,3470,3470,3470,3470,60
20230601,151100,353199725,3465,3470,3475,3465,351
20230601,151000,351983125,3470,3475,3475,3470,250
20230601,150900,351115620,3475,3475,3475,3475,0
20230601,150800,351115620,3475,3475,3475,3470,286
20230601,150700,350123090,3470,3470,3470,3470,787
20230601,150600,347392200,3475,3475,3475,3475,0
20230601,150500,347392200,3475,3475,3475,3475,2
20230601,150400,347385250,3475,3475,3475,3475,0
20230601,150300,347385250,3475,3475,3475,3475,231
20230601,150200,346582525,3475,3470,3475,3470,1011
20230601,150100,343074300,3475,3475,3475,3475,0
20230601,150000,343074300,3475,3470,3475,3470,3
20230601,145900,343063880,3475,3475,3475,3475,0
20230601,145800,343063880,3475,3475,3475,3475,0
20230601,145700,343063880,3475,3475,3475,3475,0
20230601,145600,343063880,3475,3475,3475,3475,0
20230601,145500,343063880,3475,3475,3475,3475,12
20230601,145400,343022180,3470,3470,3470,3470,18
20230601,145300,342959720,3470,3470,3470,3470,1200
20230601,145200,338795720,3475,3475,3475,3475,0
20230601,145100,338795720,3475,3475,3475,3475,0
20230601,145000,338795720,3475,3470,3475,3470,14
20230601,144900,338747075,3475,3475,3475,3470,8348
20230601,144800,309779440,3475,3475,3475,3475,11
20230601,144700,309741215,3475,3475,3475,3470,38
20230601,144600,309609170,3475,3475,3475,3475,0
20230601,144500,309609170,3475,3475,3475,3475,0
20230601,144400,309609170,3475,3470,3475,3465,7407
20230601,144300,283943490,3465,3465,3470,3465,1064
20230601,144200,280256125,3450,3460,3460,3450,1400
20230601,144100,275423765,3470,3470,3470,3470,0
20230601,144000,275423765,3470,3470,3470,3470,10
20230601,143900,275389065,3460,3460,3460,3460,0
20230601,143800,275389065,3460,3460,3460,3460,0
20230601,143700,275389065,3460,3465,3465,3460,30
20230601,143600,275285240,3470,3470,3470,3470,0
20230601,143500,275285240,3470,3470,3470,3470,0
20230601,143400,275285240,3470,3470,3470,3470,0
20230601,143300,275285240,3470,3470,3470,3470,0
20230601,143200,275285240,3470,3465,3470,3465,19
20230601,143100,275219355,3465,3465,3465,3465,135
20230601,143000,274751580,3470,3470,3470,3470,196
20230601,142900,274071460,3470,3470,3470,3470,15
20230601,142800,274019410,3475,3475,3475,3475,0
20230601,142700,274019410,3475,3475,3475,3475,0
20230601,142600,274019410,3475,3475,3475,3475,7
20230601,142500,273995085,3475,3475,3475,3475,86
20230601,142400,273696235,3470,3475,3475,3470,39
20230601,142300,273560850,3465,3465,3465,3465,1
20230601,142200,273557385,3475,3475,3475,3475,0
20230601,142100,273557385,3475,3475,3475,3475,10
20230601,142000,273522635,3470,3470,3470,3470,0
20230601,141900,273522635,3470,3470,3470,3470,150
20230601,141800,273002135,3475,3475,3475,3475,0
20230601,141700,273002135,3475,3475,3475,3475,96
20230601,141600,272668535,3475,3475,3475,3475,65
20230601,141500,272442660,3475,3470,3475,3470,81
20230601,141400,272161195,3475,3475,3475,3475,65
20230601,141300,271935320,3470,3475,3475,3470,274
20230601,141200,270983180,3470,3470,3470,3470,7
20230601,141100,270958890,3470,3470,3470,3470,17
20230601,141000,270899900,3470,3470,3470,3470,0
20230601,140900,270899900,3470,3475,3475,3470,5
20230601,140800,270882545,3475,3475,3475,3475,0
20230601,140700,270882545,3475,3475,3475,3475,0
20230601,140600,270882545,3475,3475,3475,3475,10
20230601,140500,270847795,3470,3470,3470,3470,200
20230601,140400,270153795,3470,3470,3475,3470,235
20230601,140300,269338290,3470,3470,3475,3470,78
20230601,140200,269067575,3475,3475,3475,3475,0
20230601,140100,269067575,3475,3475,3475,3475,0
20230601,140000,269067575,3475,3475,3475,3475,11
20230601,135900,269029350,3470,3470,3470,3470,590
20230601,135800,266982050,3470,3470,3470,3470,1
20230601,135700,266978580,3470,3470,3470,3470,0
20230601,135600,266978580,3470,3470,3470,3465,29
20230601,135500,266877985,3465,3465,3465,3465,400
20230601,135400,265491985,3465,3470,3470,3465,8
20230601,135300,265464260,3470,3470,3470,3470,0
20230601,135200,265464260,3470,3470,3470,3470,0
20230601,135100,265464260,3470,3470,3470,3470,4
20230601,135000,265450380,3470,3470,3470,3470,0
20230601,134900,265450380,3470,3470,3470,3470,0
20230601,134800,265450380,3470,3465,3470,3465,511
20230601,134700,263679710,3465,3465,3465,3465,813
20230601,134600,260862665,3470,3465,3470,3465,348
20230601,134500,259656785,3470,3460,3470,3445,5677
20230601,134400,240089245,3470,3470,3470,3470,0
20230601,134300,240089245,3470,3470,3470,3470,0
20230601,134200,240089245,3470,3470,3470,3470,0
20230601,134100,240089245,3470,3470,3470,3470,0
20230601,134000,240089245,3470,3465,3470,3465,34
20230601,133900,239971385,3465,3465,3465,3465,0
20230601,133800,239971385,3465,3470,3470,3465,263
20230601,133700,239060040,3465,3465,3465,3465,47
20230601,133600,238897185,3470,3470,3470,3470,0
20230601,133500,238897185,3470,3465,3470,3465,487
20230601,133400,237209675,3465,3465,3465,3465,46
20230601,133300,237050285,3470,3470,3470,3470,412
20230601,133200,235620645,3470,3470,3470,3470,0
20230601,133100,235620645,3470,3470,3470,3470,0
20230601,133000,235620645,3470,3470,3470,3470,0
20230601,132900,235620645,3470,3465,3470,3465,200
20230601,132800,234927590,3465,3465,3465,3465,0
20230601,132700,234927590,3465,3465,3465,3465,1
20230601,132600,234924125,3465,3465,3465,3465,12
20230601,132500,234882545,3455,3450,3465,3445,3373
20230601,132400,223259915,3460,3460,3460,3460,0
20230601,132300,223259915,3460,3460,3460,3460,100
20230601,132200,222913915,3470,3470,3470,3470,0
20230601,132100,222913915,3470,3470,3470,3470,50
20230601,132000,222740415,3470,3460,3470,3460,1510
20230601,131900,217515715,3460,3460,3460,3460,0
20230601,131800,217515715,3460,3460,3460,3460,0
20230601,131700,217515715,3460,3460,3460,3460,0
20230601,131600,217515715,3460,3460,3460,3460,0
20230601,131500,217515715,3460,3460,3460,3460,0
20230601,131400,217515715,3460,3460,3460,3460,0
20230601,131300,217515715,3460,3460,3460,3460,0
20230601,131200,217515715,3460,3460,3460,3460,0
20230601,131100,217515715,3460,3450,3460,3450,23
20230601,131000,217436265,3460,3450,3460,3450,29
20230601,130900,217336105,3460,3460,3460,3460,0
20230601,130800,217336105,3460,3460,3460,3460,0
20230601,130700,217336105,3460,3460,3460,3460,0
20230601,130600,217336105,3460,3460,3460,3460,0
20230601,130500,217336105,3460,3460,3460,3460,0
20230601,130400,217336105,3460,3460,3460,3460,0
20230601,130300,217336105,3460,3445,3460,3445,31
20230601,130200,217229145,3435,3445,3445,3435,8888
20230601,130100,186659905,3470,3470,3470,3470,10
20230601,130000,186625205,3455,3455,3455,3455,246
20230601,125900,185775275,3455,3455,3455,3455,0
20230601,125800,185775275,3455,3455,3455,3455,0
20230601,125700,185775275,3455,3455,3455,3455,0
20230601,125600,185775275,3455,3455,3455,3455,2
20230601,125500,185768365,3455,3455,3455,3455,0
20230601,125400,185768365,3455,3455,3455,3455,0
20230601,125300,185768365,3455,3470,3470,3455,15
20230601,125200,185716390,3460,3465,3465,3460,10
20230601,125100,185681765,3470,3470,3470,3470,0
20230601,125000,185681765,3470,3465,3470,3465,21
20230601,124900,185608940,3470,3465,3470,3465,23
20230601,124800,185529175,3470,3460,3470,3460,236
20230601,124700,184712485,3460,3460,3460,3460,10
20230601,124600,184677885,3460,3460,3460,3460,0
20230601,124500,184677885,3460,3455,3460,3455,76
20230601,124400,184415255,3455,3455,3455,3455,11
20230601,124300,184377250,3440,3445,3445,3440,1453
20230601,124200,179378480,3445,3450,3450,3445,800
20230601,124100,176620995,3455,3455,3455,3455,0
20230601,124000,176620995,3455,3455,3455,3455,1
20230601,123900,176617540,3455,3455,3455,3455,15
20230601,123800,176565715,3455,3455,3455,3455,364
20230601,123700,175308095,3455,3455,3455,3455,10
20230601,123600,175273545,3460,3460,3460,3460,0
20230601,123500,175273545,3460,3460,3460,3460,15
20230601,123400,175221645,3455,3460,3460,3455,11
20230601,123300,175183590,3455,3455,3455,3455,0
20230601,123200,175183590,3455,3455,3455,3455,50
20230601,123100,175010840,3460,3460,3460,3460,0
20230601,123000,175010840,3460,3460,3460,3460,0
20230601,122900,175010840,3460,3460,3460,3460,0
20230601,122800,175010840,3460,3460,3460,3460,0
20230601,122700,175010840,3460,3460,3460,3460,0
20230601,122600,175010840,3460,3460,3460,3460,0
20230601,122500,175010840,3460,3460,3460,3460,0
20230601,122400,175010840,3460,3465,3465,3460,200
20230601,122300,174318340,3465,3465,3465,3465,0
20230601,122200,174318340,3465,3465,3465,3465,0
20230601,122100,174318340,3465,3465,3465,3465,2173
20230601,122000,166788895,3465,3465,3465,3465,0
20230601,121900,166788895,3465,3465,3465,3465,0
20230601,121800,166788895,3465,3465,3465,3465,0
20230601,121700,166788895,3465,3465,3465,3465,0
20230601,121600,166788895,3465,3465,3465,3465,0
20230601,121500,166788895,3465,3465,3465,3465,0
20230601,121400,166788895,3465,3465,3465,3465,50
20230601,121300,166615645,3465,3465,3465,3465,0
20230601,121200,166615645,3465,3465,3465,3465,0
20230601,121100,166615645,3465,3465,3465,3465,0
20230601,121000,166615645,3465,3465,3465,3465,11
20230601,120900,166577530,3450,3450,3450,3450,5
20230601,120800,166560280,3465,3465,3465,3465,0
20230601,120700,166560280,3465,3465,3465,3465,0
20230601,120600,166560280,3465,3465,3465,3465,0
20230601,120500,166560280,3465,3465,3465,3465,0
20230601,120400,166560280,3465,3465,3465,3465,0
20230601,120300,166560280,3465,3465,3465,3465,0
20230601,120200,166560280,3465,3450,3465,3450,101
20230601,120100,166210465,3450,3465,3465,3450,129
20230601,120000,165763630,3450,3450,3465,3450,45
20230601,115900,165608230,3465,3465,3465,3465,0
20230601,115800,165608230,3465,3465,3465,3465,5
20230601,115700,165590905,3465,3450,3465,3435,3257
20230601,115600,154387575,3465,3465,3465,3465,0
20230601,115500,154387575,3465,3465,3465,3465,9
20230601,115400,154356390,3465,3465,3465,3465,0
20230601,115300,154356390,3465,3465,3465,3465,0
20230601,115200,154356390,3465,3465,3465,3465,30
20230601,115100,154252440,3465,3465,3465,3465,3
20230601,115000,154242045,3465,3465,3465,3465,11
20230601,114900,154203930,3450,3450,3465,3450,24
20230601,114800,154120980,3465,3465,3465,3465,0
20230601,114700,154120980,3465,3465,3465,3465,0
20230601,114600,154120980,3465,3465,3465,3465,0
20230601,114500,154120980,3465,3455,3465,3455,17
20230601,114400,154062135,3465,3450,3465,3450,101
20230601,114300,153713340,3445,3445,3445,3445,0
20230601,114200,153713340,3445,3445,3445,3445,0
20230601,114100,153713340,3445,3450,3450,3445,26
20230601,114000,153623755,3450,3450,3450,3450,0
20230601,113900,153623755,3450,3450,3450,3450,50
20230601,113800,153451255,3450,3455,3465,3450,18
20230601,113700,153388970,3455,3465,3465,3455,23
20230601,113600,153309405,3450,3450,3450,3450,267
20230601,113500,152388255,3450,3450,3450,3450,0
20230601,113400,152388255,3450,3450,3450,3450,33
20230601,113300,152274405,3465,3465,3465,3465,0
20230601,113200,152274405,3465,3465,3465,3465,0
20230601,113100,152274405,3465,3465,3465,3465,0
20230601,113000,152274405,3465,3465,3465,3465,0
20230601,112900,152274405,3465,3465,3465,3465,22
20230601,112800,152198175,3465,3465,3465,3465,12
20230601,112700,152156595,3440,3460,3460,3440,3163
20230601,112600,141252660,3460,3460,3460,3460,15
20230601,112500,141200760,3465,3465,3465,3465,11
20230601,112400,141162645,3460,3460,3460,3460,0
20230601,112300,141162645,3460,3460,3460,3460,0
20230601,112200,141162645,3460,3460,3460,3460,156
20230601,112100,140622885,3465,3465,3465,3465,0
20230601,112000,140622885,3465,3465,3465,3465,0
20230601,111900,140622885,3465,3465,3465,3465,0
20230601,111800,140622885,3465,3465,3465,3465,0
20230601,111700,140622885,3465,3460,3465,3460,13
20230601,111600,140577855,3455,3455,3455,3455,0
20230601,111500,140577855,3455,3455,3455,3455,28
20230601,111400,140481115,3460,3460,3460,3460,0
20230601,111300,140481115,3460,3460,3460,3460,0
20230601,111200,140481115,3460,3455,3460,3455,28
20230601,111100,140384365,3460,3460,3460,3460,0
20230601,111000,140384365,3460,3460,3460,3460,2
20230601,110900,140377445,3465,3465,3465,3465,0
20230601,110800,140377445,3465,3465,3465,3465,1
20230601,110700,140373980,3455,3455,3455,3455,0
20230601,110600,140373980,3455,3455,3455,3455,0
20230601,110500,140373980,3455,3455,3455,3455,0
20230601,110400,140373980,3455,3455,3455,3455,0
20230601,110300,140373980,3455,3455,3455,3455,0
20230601,110200,140373980,3455,3455,3455,3455,1
20230601,110100,140370525,3460,3460,3460,3460,0
20230601,110000,140370525,3460,3460,3460,3460,0
20230601,105900,140370525,3460,3460,3460,3460,0
20230601,105800,140370525,3460,3460,3460,3460,0
20230601,105700,140370525,3460,3460,3460,3460,0
20230601,105600,140370525,3460,3460,3460,3460,0
20230601,105500,140370525,3460,3460,3460,3460,159
20230601,105400,139820385,3465,3465,3465,3465,0
20230601,105300,139820385,3465,3465,3465,3465,1
20230601,105200,139816920,3460,3460,3460,3460,28
20230601,105100,139720040,3465,3465,3465,3465,1
20230601,105000,139716575,3465,3465,3465,3465,3
20230601,104900,139706180,3465,3465,3465,3465,0
20230601,104800,139706180,3465,3465,3465,3465,0
20230601,104700,139706180,3465,3465,3465,3465,0
20230601,104600,139706180,3465,3465,3465,3465,0
20230601,104500,139706180,3465,3465,3465,3465,0
20230601,104400,139706180,3465,3465,3465,3465,0
20230601,104300,139706180,3465,3465,3465,3465,0
20230601,104200,139706180,3465,3465,3465,3465,23
20230601,104100,139626485,3465,3465,3465,3465,34
20230601,104000,139508675,3465,3465,3465,3465,100
20230601,103900,139162175,3465,3465,3465,3465,0
20230601,103800,139162175,3465,3465,3465,3465,0
20230601,103700,139162175,3465,3465,3465,3465,178
20230601,103600,138545405,3470,3470,3470,3470,3
20230601,103500,138534995,3470,3470,3470,3470,24
20230601,103400,138451715,3475,3475,3475,3475,27
20230601,103300,138357890,3475,3475,3475,3475,0
20230601,103200,138357890,3475,3475,3475,3475,0
20230601,103100,138357890,3475,3465,3475,3465,2
20230601,103000,138350950,3465,3465,3465,3465,0
20230601,102900,138350950,3465,3465,3465,3465,0
20230601,102800,138350950,3465,3465,3465,3465,0
20230601,102700,138350950,3465,3465,3465,3465,2
20230601,102600,138344020,3465,3465,3465,3465,0
20230601,102500,138344020,3465,3465,3465,3465,0
20230601,102400,138344020,3465,3465,3465,3465,0
20230601,102300,138344020,3465,3470,3470,3465,21
20230601,102200,138271165,3480,3475,3480,3475,116
20230601,102100,137867555,3465,3465,3465,3465,679
20230601,102000,135514820,3450,3450,3450,3450,4602
20230601,101900,119637920,3450,3450,3450,3450,0
20230601,101800,119637920,3450,3445,3450,3445,202
20230601,101700,118941970,3450,3450,3450,3450,84
20230601,101600,118652170,3450,3450,3450,3450,5223
20230601,101500,100632820,3450,3450,3450,3450,630
20230601,101400,98459320,3450,3450,3450,3450,4
20230601,101300,98445520,3450,3450,3450,3450,1100
20230601,101200,94650520,3450,3450,3450,3450,30
20230601,101100,94547020,3450,3450,3450,3450,1513
20230601,101000,89327170,3450,3455,3455,3450,252
20230601,100900,88457090,3455,3450,3455,3450,519
20230601,100800,86664910,3455,3455,3455,3455,5
20230601,100700,86647635,3455,3455,3455,3455,0
20230601,100600,86647635,3455,3455,3455,3455,1
20230601,100500,86644180,3455,3460,3460,3455,1911
20230601,100400,80035265,3460,3460,3460,3460,20
20230601,100300,79966065,3460,3460,3460,3460,2
20230601,100200,79959145,3460,3460,3460,3460,573
20230601,100100,77976565,3465,3465,3465,3465,5
20230601,100000,77959240,3465,3465,3465,3465,1
20230601,095900,77955775,3465,3465,3465,3465,0
20230601,095800,77955775,3465,3465,3465,3460,314
20230601,095700,76869265,3465,3465,3465,3465,764
20230601,095600,74222005,3460,3460,3460,3460,150
20230601,095500,73703005,3465,3465,3465,3465,0
20230601,095400,73703005,3465,3465,3475,3465,37
20230601,095300,73574760,3470,3470,3470,3470,0
20230601,095200,73574760,3470,3470,3470,3470,5
20230601,095100,73557410,3465,3465,3465,3465,0
20230601,095000,73557410,3465,3475,3480,3465,20
20230601,094900,73487890,3460,3460,3460,3460,15
20230601,094800,73435990,3460,3460,3460,3460,0
20230601,094700,73435990,3460,3460,3460,3460,108
20230601,094600,73062310,3465,3460,3465,3460,70
20230601,094500,72819950,3465,3465,3465,3465,5
20230601,094400,72802625,3480,3460,3480,3460,1056
20230601,094300,69148100,3480,3480,3480,3480,0
20230601,094200,69148100,3480,3480,3480,3480,0
20230601,094100,69148100,3480,3480,3480,3480,0
20230601,094000,69148100,3480,3480,3480,3480,100
20230601,093900,68800100,3465,3465,3465,3465,1
20230601,093800,68796635,3480,3485,3485,3480,25
20230601,093700,68709520,3480,3485,3485,3480,13
20230601,093600,68664225,3480,3470,3480,3470,1524
20230601,093500,63365145,3470,3470,3470,3470,5
20230601,093400,63347795,3475,3460,3475,3460,269
20230601,093300,62415345,3460,3460,3460,3460,230
20230601,093200,61619545,3465,3465,3465,3465,0
20230601,093100,61619545,3465,3475,3475,3465,6
20230601,093000,61598745,3475,3475,3475,3475,0
20230601,092900,61598745,3475,3475,3475,3475,3
20230601,092800,61588320,3475,3475,3475,3475,0
20230601,092700,61588320,3475,3475,3475,3475,1
20230601,092600,61584845,3475,3475,3475,3475,6
20230601,092500,61563995,3475,3475,3475,3475,1
20230601,092400,61560520,3475,3475,3475,3475,0
20230601,092300,61560520,3475,3475,3475,3475,0
20230601,092200,61560520,3475,3475,3475,3475,0
20230601,092100,61560520,3475,3475,3475,3475,2
20230601,092000,61553570,3475,3475,3475,3475,0
20230601,091900,61553570,3475,3470,3475,3470,3555
20230601,091800,49216610,3480,3475,3480,3475,1238
20230601,091700,44913520,3485,3485,3485,3485,0
20230601,091600,44913520,3485,3485,3485,3485,0
20230601,091500,44913520,3485,3485,3485,3485,0
20230601,091400,44913520,3485,3485,3485,3485,0
20230601,091300,44913520,3485,3485,3485,3485,0
20230601,091200,44913520,3485,3475,3485,3475,69
20230601,091100,44673335,3485,3485,3485,3485,11
20230601,091000,44635000,3480,3480,3480,3480,70
20230601,090900,44391400,3485,3475,3485,3475,618
20230601,090800,42238025,3485,3485,3485,3485,0
20230601,090700,42238025,3485,3480,3485,3480,1213
20230601,090600,38016595,3485,3470,3485,3450,111
20230601,090500,37632605,3485,3485,3485,3485,1
20230601,090400,37629120,3490,3490,3490,3490,0
20230601,090300,37629120,3490,3490,3490,3490,0
20230601,090200,37629120,3490,3490,3490,3490,1000
20230601,090100,34139120,3490,3475,3490,3475,399
20230601,090000,32751640,3480,3495,3495,3450,9419