stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,201100,186993100,5770,5770,5770,5770,3527
20230602,201000,186993100,5770,5770,5770,5770,0
20230602,200900,186993100,5770,5770,5770,5770,0
20230602,200800,186993100,5770,5770,5770,5770,0
20230602,200700,186993100,5770,5770,5770,5770,0
20230602,200600,186993100,5770,5770,5770,5770,0
20230602,200500,186993100,5770,5770,5770,5770,0
20230602,200400,186993100,5770,5770,5770,5770,0
20230602,200300,186993100,5770,5770,5770,5770,0
20230602,200200,186993100,5770,5770,5770,5770,0
20230602,200100,186993100,5770,5770,5770,5770,0
20230602,200000,186993100,5770,5770,5770,5770,0
20230602,195900,186993100,5770,5770,5770,5770,0
20230602,195800,186993100,5770,5770,5770,5770,0
20230602,195700,186993100,5770,5770,5770,5770,0
20230602,195600,186993100,5770,5770,5770,5770,0
20230602,195500,186993100,5770,5770,5770,5770,0
20230602,195400,186993100,5770,5770,5770,5770,0
20230602,195300,186993100,5770,5770,5770,5770,0
20230602,195200,186993100,5770,5770,5770,5770,0
20230602,195100,186993100,5770,5770,5770,5770,0
20230602,195000,186993100,5770,5770,5770,5770,0
20230602,194900,186993100,5770,5770,5770,5770,0
20230602,194800,186993100,5770,5770,5770,5770,0
20230602,194700,186993100,5770,5770,5770,5770,0
20230602,194600,186993100,5770,5770,5770,5770,0
20230602,194500,186993100,5770,5770,5770,5770,0
20230602,194400,186993100,5770,5770,5770,5770,0
20230602,194300,186993100,5770,5770,5770,5770,0
20230602,194200,186993100,5770,5770,5770,5770,0
20230602,194100,186993100,5770,5770,5770,5770,3527
20230602,194000,186993100,5770,5770,5770,5770,0
20230602,193900,186993100,5770,5770,5770,5770,0
20230602,193800,186993100,5770,5770,5770,5770,0
20230602,193700,186993100,5770,5770,5770,5770,0
20230602,193600,186993100,5770,5770,5770,5770,0
20230602,193500,186993100,5770,5770,5770,5770,0
20230602,193400,186993100,5770,5770,5770,5770,0
20230602,193300,186993100,5770,5770,5770,5770,0
20230602,193200,186993100,5770,5770,5770,5770,0
20230602,193100,186993100,5770,5770,5770,5770,0
20230602,193000,186993100,5770,5770,5770,5770,0
20230602,192900,186993100,5770,5770,5770,5770,0
20230602,192800,186993100,5770,5770,5770,5770,0
20230602,192700,186993100,5770,5770,5770,5770,0
20230602,192600,186993100,5770,5770,5770,5770,0
20230602,192500,186993100,5770,5770,5770,5770,0
20230602,192400,186993100,5770,5770,5770,5770,0
20230602,192300,186993100,5770,5770,5770,5770,0
20230602,192200,186993100,5770,5770,5770,5770,0
20230602,192100,186993100,5770,5770,5770,5770,0
20230602,192000,186993100,5770,5770,5770,5770,0
20230602,191900,186993100,5770,5770,5770,5770,0
20230602,191800,186993100,5770,5770,5770,5770,0
20230602,191700,186993100,5770,5770,5770,5770,0
20230602,191600,186993100,5770,5770,5770,5770,0
20230602,191500,186993100,5770,5770,5770,5770,0
20230602,191400,186993100,5770,5770,5770,5770,0
20230602,191300,186993100,5770,5770,5770,5770,0
20230602,191200,186993100,5770,5770,5770,5770,0
20230602,191100,186993100,5770,5770,5770,5770,3527
20230602,191000,186993100,5770,5770,5770,5770,0
20230602,190900,186993100,5770,5770,5770,5770,0
20230602,190800,186993100,5770,5770,5770,5770,0
20230602,190700,186993100,5770,5770,5770,5770,0
20230602,190600,186993100,5770,5770,5770,5770,0
20230602,190500,186993100,5770,5770,5770,5770,0
20230602,190400,186993100,5770,5770,5770,5770,0
20230602,190300,186993100,5770,5770,5770,5770,0
20230602,190200,186993100,5770,5770,5770,5770,0
20230602,190100,186993100,5770,5770,5770,5770,0
20230602,190000,186993100,5770,5770,5770,5770,0
20230602,185900,186993100,5770,5770,5770,5770,0
20230602,185800,186993100,5770,5770,5770,5770,0
20230602,185700,186993100,5770,5770,5770,5770,0
20230602,185600,186993100,5770,5770,5770,5770,0
20230602,185500,186993100,5770,5770,5770,5770,0
20230602,185400,186993100,5770,5770,5770,5770,0
20230602,185300,186993100,5770,5770,5770,5770,0
20230602,185200,186993100,5770,5770,5770,5770,0
20230602,185100,186993100,5770,5770,5770,5770,0
20230602,185000,186993100,5770,5770,5770,5770,0
20230602,184900,186993100,5770,5770,5770,5770,0
20230602,184800,186993100,5770,5770,5770,5770,0
20230602,184700,186993100,5770,5770,5770,5770,0
20230602,184600,186993100,5770,5770,5770,5770,0
20230602,184500,186993100,5770,5770,5770,5770,0
20230602,184400,186993100,5770,5770,5770,5770,0
20230602,184300,186993100,5770,5770,5770,5770,0
20230602,184200,186993100,5770,5770,5770,5770,0
20230602,184100,186993100,5770,5770,5770,5770,3527
20230602,184000,186993100,5770,5770,5770,5770,0
20230602,183900,186993100,5770,5770,5770,5770,0
20230602,183800,186993100,5770,5770,5770,5770,0
20230602,183700,186993100,5770,5770,5770,5770,0
20230602,183600,186993100,5770,5770,5770,5770,0
20230602,183500,186993100,5770,5770,5770,5770,0
20230602,183400,186993100,5770,5770,5770,5770,0
20230602,183300,186993100,5770,5770,5770,5770,0
20230602,183200,186993100,5770,5770,5770,5770,0
20230602,183100,186993100,5770,5770,5770,5770,0
20230602,183000,186993100,5770,5770,5770,5770,0
20230602,182900,186993100,5770,5770,5770,5770,0
20230602,182800,186993100,5770,5770,5770,5770,0
20230602,182700,186993100,5770,5770,5770,5770,0
20230602,182600,186993100,5770,5770,5770,5770,0
20230602,182500,186993100,5770,5770,5770,5770,0
20230602,182400,186993100,5770,5770,5770,5770,0
20230602,182300,186993100,5770,5770,5770,5770,0
20230602,182200,186993100,5770,5770,5770,5770,0
20230602,182100,186993100,5770,5770,5770,5770,0
20230602,182000,186993100,5770,5770,5770,5770,0
20230602,181900,186993100,5770,5770,5770,5770,0
20230602,181800,186993100,5770,5770,5770,5770,0
20230602,181700,186993100,5770,5770,5770,5770,0
20230602,181600,186993100,5770,5770,5770,5770,0
20230602,181500,186993100,5770,5770,5770,5770,0
20230602,181400,186993100,5770,5770,5770,5770,0
20230602,181300,186993100,5770,5770,5770,5770,0
20230602,181200,186993100,5770,5770,5770,5770,0
20230602,181100,186993100,5770,5770,5770,5770,3527
20230602,181000,186993100,5770,5770,5770,5770,0
20230602,180900,186993100,5770,5770,5770,5770,0
20230602,180800,186993100,5770,5770,5770,5770,0
20230602,180700,186993100,5770,5770,5770,5770,0
20230602,180600,186993100,5770,5770,5770,5770,0
20230602,180500,186993100,5770,5770,5770,5770,0
20230602,180400,186993100,5770,5770,5770,5770,0
20230602,180300,186993100,5770,5770,5770,5770,0
20230602,180200,186993100,5770,5770,5770,5770,0
20230602,180100,186993100,5770,5770,5770,5770,0
20230602,180000,186993100,5770,5770,5770,5770,0
20230602,175900,186993100,5770,5770,5770,5770,0
20230602,175800,186993100,5770,5770,5770,5770,0
20230602,175700,186993100,5770,5770,5770,5770,0
20230602,175600,186993100,5770,5770,5770,5770,0
20230602,175500,186993100,5770,5770,5770,5770,0
20230602,175400,186993100,5770,5770,5770,5770,0
20230602,175300,186993100,5770,5770,5770,5770,0
20230602,175200,186993100,5770,5770,5770,5770,0
20230602,175100,186993100,5770,5770,5770,5770,0
20230602,175000,186993100,5770,5770,5770,5770,0
20230602,174900,186993100,5770,5770,5770,5770,0
20230602,174800,186993100,5770,5770,5770,5770,0
20230602,174700,186993100,5770,5770,5770,5770,0
20230602,174600,186993100,5770,5770,5770,5770,0
20230602,174500,186993100,5770,5770,5770,5770,0
20230602,174400,186993100,5770,5770,5770,5770,0
20230602,174300,186993100,5770,5770,5770,5770,0
20230602,174200,186993100,5770,5770,5770,5770,0
20230602,174100,186993100,5770,5770,5770,5770,3527
20230602,174000,186993100,5770,5770,5770,5770,0
20230602,173900,186993100,5770,5770,5770,5770,0
20230602,173800,186993100,5770,5770,5770,5770,0
20230602,173700,186993100,5770,5770,5770,5770,0
20230602,173600,186993100,5770,5770,5770,5770,0
20230602,173500,186993100,5770,5770,5770,5770,0
20230602,173400,186993100,5770,5770,5770,5770,0
20230602,173300,186993100,5770,5770,5770,5770,0
20230602,173200,186993100,5770,5770,5770,5770,0
20230602,173100,186993100,5770,5770,5770,5770,0
20230602,173000,186993100,5770,5770,5770,5770,0
20230602,172900,186993100,5770,5770,5770,5770,0
20230602,172800,186993100,5770,5770,5770,5770,0
20230602,172700,186993100,5770,5770,5770,5770,0
20230602,172600,186993100,5770,5770,5770,5770,0
20230602,172500,186993100,5770,5770,5770,5770,0
20230602,172400,186993100,5770,5770,5770,5770,0
20230602,172300,186993100,5770,5770,5770,5770,0
20230602,172200,186993100,5770,5770,5770,5770,0
20230602,172100,186993100,5770,5770,5770,5770,0
20230602,172000,186993100,5770,5770,5770,5770,0
20230602,171900,186993100,5770,5770,5770,5770,0
20230602,171800,186993100,5770,5770,5770,5770,0
20230602,171700,186993100,5770,5770,5770,5770,0
20230602,171600,186993100,5770,5770,5770,5770,0
20230602,171500,186993100,5770,5770,5770,5770,0
20230602,171400,186993100,5770,5770,5770,5770,0
20230602,171300,186993100,5770,5770,5770,5770,0
20230602,171200,186993100,5770,5770,5770,5770,0
20230602,171100,186993100,5770,5770,5770,5770,3527
20230602,171000,186993100,5770,5770,5770,5770,0
20230602,170900,186993100,5770,5770,5770,5770,0
20230602,170800,186993100,5770,5770,5770,5770,0
20230602,170700,186993100,5770,5770,5770,5770,0
20230602,170600,186993100,5770,5770,5770,5770,0
20230602,170500,186993100,5770,5770,5770,5770,0
20230602,170400,186993100,5770,5770,5770,5770,0
20230602,170300,186993100,5770,5770,5770,5770,0
20230602,170200,186993100,5770,5770,5770,5770,0
20230602,170100,186993100,5770,5770,5770,5770,0
20230602,170000,186993100,5770,5770,5770,5770,0
20230602,165900,186993100,5770,5770,5770,5770,0
20230602,165800,186993100,5770,5770,5770,5770,0
20230602,165700,186993100,5770,5770,5770,5770,0
20230602,165600,186993100,5770,5770,5770,5770,0
20230602,165500,186993100,5770,5770,5770,5770,0
20230602,165400,186993100,5770,5770,5770,5770,0
20230602,165300,186993100,5770,5770,5770,5770,0
20230602,165200,186993100,5770,5770,5770,5770,0
20230602,165100,186993100,5770,5770,5770,5770,0
20230602,165000,186993100,5770,5770,5770,5770,0
20230602,164900,186993100,5770,5770,5770,5770,0
20230602,164800,186993100,5770,5770,5770,5770,0
20230602,164700,186993100,5770,5770,5770,5770,0
20230602,164600,186993100,5770,5770,5770,5770,0
20230602,164500,186993100,5770,5770,5770,5770,0
20230602,164400,186993100,5770,5770,5770,5770,0
20230602,164300,186993100,5770,5770,5770,5770,0
20230602,164200,186993100,5770,5770,5770,5770,0
20230602,164100,186993100,5770,5770,5770,5770,3527
20230602,164000,186993100,5770,5770,5770,5770,0
20230602,163900,186993100,5770,5770,5770,5770,0
20230602,163800,186993100,5770,5770,5770,5770,0
20230602,163700,186993100,5770,5770,5770,5770,0
20230602,163600,186993100,5770,5770,5770,5770,0
20230602,163500,186993100,5770,5770,5770,5770,0
20230602,163400,186993100,5770,5770,5770,5770,0
20230602,163300,186993100,5770,5770,5770,5770,0
20230602,163200,186993100,5770,5770,5770,5770,0
20230602,163100,186993100,5770,5770,5770,5770,0
20230602,163000,186993100,5770,5770,5770,5770,0
20230602,162900,186993100,5770,5770,5770,5770,0
20230602,162800,186993100,5770,5770,5770,5770,0
20230602,162700,186993100,5770,5770,5770,5770,0
20230602,162600,186993100,5770,5770,5770,5770,0
20230602,162500,186993100,5770,5770,5770,5770,0
20230602,162400,186993100,5770,5770,5770,5770,0
20230602,162300,186993100,5770,5770,5770,5770,0
20230602,162200,186993100,5770,5770,5770,5770,0
20230602,162100,186993100,5770,5770,5770,5770,0
20230602,162000,186993100,5770,5770,5770,5770,0
20230602,161900,186993100,5770,5770,5770,5770,0
20230602,161800,186993100,5770,5770,5770,5770,0
20230602,161700,186993100,5770,5770,5770,5770,0
20230602,161600,186993100,5770,5770,5770,5770,0
20230602,161500,186993100,5770,5770,5770,5770,0
20230602,161400,186993100,5770,5770,5770,5770,0
20230602,161300,186993100,5770,5770,5770,5770,0
20230602,161200,186993100,5770,5770,5770,5770,0
20230602,161100,186993100,5770,5770,5770,5770,3527
20230602,161000,186993100,5770,5770,5770,5770,0
20230602,160900,186993100,5770,5770,5770,5770,0
20230602,160800,186993100,5770,5770,5770,5770,0
20230602,160700,186993100,5770,5770,5770,5770,0
20230602,160600,186993100,5770,5770,5770,5770,0
20230602,160500,186993100,5770,5770,5770,5770,0
20230602,160400,186993100,5770,5770,5770,5770,0
20230602,160300,186993100,5770,5770,5770,5770,0
20230602,160200,186993100,5770,5770,5770,5770,0
20230602,160100,186993100,5770,5770,5770,5770,0
20230602,160000,186993100,5770,5770,5770,5770,0
20230602,155900,186993100,5770,5770,5770,5770,0
20230602,155800,186993100,5770,5770,5770,5770,0
20230602,155700,186993100,5770,5770,5770,5770,0
20230602,155600,186993100,5770,5770,5770,5770,0
20230602,155500,186993100,5770,5770,5770,5770,0
20230602,155400,186993100,5770,5770,5770,5770,0
20230602,155300,186993100,5770,5770,5770,5770,0
20230602,155200,186993100,5770,5770,5770,5770,0
20230602,155100,186993100,5770,5770,5770,5770,0
20230602,155000,186993100,5770,5770,5770,5770,0
20230602,154900,186993100,5770,5770,5770,5770,0
20230602,154800,186993100,5770,5770,5770,5770,0
20230602,154700,186993100,5770,5770,5770,5770,0
20230602,154600,186993100,5770,5770,5770,5770,0
20230602,154500,186993100,5770,5770,5770,5770,0
20230602,154400,186993100,5770,5770,5770,5770,0
20230602,154300,186993100,5770,5770,5770,5770,0
20230602,154200,186993100,5770,5770,5770,5770,0
20230602,154100,186993100,5770,5770,5770,5770,3527
20230602,154000,186993100,5770,5770,5770,5770,0
20230602,153900,186993100,5770,5770,5770,5770,0
20230602,153800,186993100,5770,5770,5770,5770,0
20230602,153700,186993100,5770,5770,5770,5770,0
20230602,153600,186993100,5770,5770,5770,5770,0
20230602,153500,186993100,5770,5770,5770,5770,0
20230602,153400,186993100,5770,5770,5770,5770,0
20230602,153300,186993100,5770,5770,5770,5770,0
20230602,153200,186993100,5770,5770,5770,5770,0
20230602,153100,186993100,5770,5770,5770,5770,0
20230602,153000,186993100,5770,5770,5770,5770,3527
20230602,152900,166642310,5820,5820,5820,5820,0
20230602,152800,166642310,5820,5820,5820,5820,0
20230602,152700,166642310,5820,5820,5820,5820,0
20230602,152600,166642310,5820,5820,5820,5820,0
20230602,152500,166642310,5820,5820,5820,5820,0
20230602,152400,166642310,5820,5820,5820,5820,0
20230602,152300,166642310,5820,5820,5820,5820,0
20230602,152200,166642310,5820,5820,5820,5820,0
20230602,152100,166642310,5820,5820,5820,5820,0
20230602,152000,166642310,5820,5820,5820,5820,0
20230602,151900,166642310,5820,5820,5820,5820,44
20230602,151800,166386230,5810,5830,5830,5810,118
20230602,151700,165699630,5810,5810,5810,5810,0
20230602,151600,165699630,5810,5830,5830,5810,31
20230602,151500,165519500,5810,5810,5810,5810,29
20230602,151400,165351010,5830,5830,5830,5830,11
20230602,151300,165286880,5820,5820,5820,5810,190
20230602,151200,164182100,5830,5820,5830,5820,202
20230602,151100,163006330,5830,5830,5830,5830,1
20230602,151000,163000500,5830,5820,5830,5820,101
20230602,150900,162412670,5820,5820,5820,5820,0
20230602,150800,162412670,5820,5820,5820,5820,57
20230602,150700,162080930,5820,5820,5820,5820,0
20230602,150600,162080930,5820,5810,5820,5810,915
20230602,150500,156760350,5810,5810,5810,5810,179
20230602,150400,155720360,5810,5810,5810,5810,0
20230602,150300,155720360,5810,5810,5810,5810,0
20230602,150200,155720360,5810,5810,5810,5810,0
20230602,150100,155720360,5810,5810,5810,5810,0
20230602,150000,155720360,5810,5810,5810,5810,0
20230602,145900,155720360,5810,5810,5810,5810,2
20230602,145800,155708740,5810,5810,5810,5810,450
20230602,145700,153094240,5810,5810,5810,5810,425
20230602,145600,150624990,5810,5810,5810,5810,0
20230602,145500,150624990,5810,5810,5810,5810,1
20230602,145400,150619180,5810,5810,5810,5810,368
20230602,145300,148481100,5810,5810,5810,5810,0
20230602,145200,148481100,5810,5810,5810,5810,1
20230602,145100,148475290,5810,5810,5810,5810,0
20230602,145000,148475290,5810,5800,5810,5800,6
20230602,144900,148440440,5810,5810,5810,5810,0
20230602,144800,148440440,5810,5810,5810,5810,0
20230602,144700,148440440,5810,5810,5810,5810,0
20230602,144600,148440440,5810,5810,5810,5810,0
20230602,144500,148440440,5810,5810,5810,5810,0
20230602,144400,148440440,5810,5810,5810,5810,0
20230602,144300,148440440,5810,5810,5810,5810,1
20230602,144200,148434630,5810,5810,5810,5810,258
20230602,144100,146935650,5810,5810,5810,5810,1
20230602,144000,146929840,5800,5800,5800,5800,50
20230602,143900,146639840,5800,5800,5800,5800,174
20230602,143800,145630640,5800,5800,5800,5800,0
20230602,143700,145630640,5800,5790,5800,5790,216
20230602,143600,144379500,5800,5800,5800,5800,0
20230602,143500,144379500,5800,5790,5800,5790,16
20230602,143400,144286850,5810,5810,5810,5810,0
20230602,143300,144286850,5810,5810,5810,5810,0
20230602,143200,144286850,5810,5810,5810,5810,0
20230602,143100,144286850,5810,5810,5810,5810,0
20230602,143000,144286850,5810,5810,5810,5810,0
20230602,142900,144286850,5810,5810,5810,5810,0
20230602,142800,144286850,5810,5810,5810,5810,14
20230602,142700,144205510,5810,5810,5810,5810,0
20230602,142600,144205510,5810,5810,5810,5810,0
20230602,142500,144205510,5810,5810,5810,5810,0
20230602,142400,144205510,5810,5810,5810,5810,0
20230602,142300,144205510,5810,5810,5810,5810,0
20230602,142200,144205510,5810,5810,5810,5810,0
20230602,142100,144205510,5810,5810,5810,5810,0
20230602,142000,144205510,5810,5810,5810,5810,0
20230602,141900,144205510,5810,5810,5810,5810,0
20230602,141800,144205510,5810,5810,5810,5810,0
20230602,141700,144205510,5810,5810,5810,5810,0
20230602,141600,144205510,5810,5810,5810,5810,0
20230602,141500,144205510,5810,5810,5810,5810,0
20230602,141400,144205510,5810,5810,5810,5810,0
20230602,141300,144205510,5810,5810,5810,5810,3
20230602,141200,144188080,5790,5790,5790,5790,0
20230602,141100,144188080,5790,5790,5790,5790,548
20230602,141000,141015160,5790,5780,5790,5780,277
20230602,140900,139412150,5780,5780,5780,5780,1
20230602,140800,139406370,5770,5770,5770,5770,0
20230602,140700,139406370,5770,5770,5770,5770,150
20230602,140600,138540870,5770,5770,5770,5770,90
20230602,140500,138021570,5770,5770,5770,5770,0
20230602,140400,138021570,5770,5770,5770,5770,0
20230602,140300,138021570,5770,5770,5770,5770,124
20230602,140200,137306090,5770,5770,5770,5770,191
20230602,140100,136204020,5780,5780,5780,5780,0
20230602,140000,136204020,5780,5780,5780,5780,0
20230602,135900,136204020,5780,5780,5780,5780,0
20230602,135800,136204020,5780,5780,5780,5780,14
20230602,135700,136123100,5780,5780,5780,5780,0
20230602,135600,136123100,5780,5780,5780,5780,0
20230602,135500,136123100,5780,5780,5780,5780,0
20230602,135400,136123100,5780,5780,5780,5780,1
20230602,135300,136117320,5770,5770,5770,5770,845
20230602,135200,131241670,5780,5780,5780,5780,0
20230602,135100,131241670,5780,5780,5780,5780,0
20230602,135000,131241670,5780,5780,5780,5780,0
20230602,134900,131241670,5780,5780,5780,5780,10
20230602,134800,131183870,5770,5770,5770,5770,35
20230602,134700,130981920,5780,5780,5780,5780,0
20230602,134600,130981920,5780,5780,5780,5780,0
20230602,134500,130981920,5780,5780,5780,5780,0
20230602,134400,130981920,5780,5780,5780,5780,0
20230602,134300,130981920,5780,5780,5780,5780,0
20230602,134200,130981920,5780,5780,5780,5780,0
20230602,134100,130981920,5780,5780,5780,5780,0
20230602,134000,130981920,5780,5780,5780,5780,0
20230602,133900,130981920,5780,5780,5780,5780,0
20230602,133800,130981920,5780,5780,5780,5780,0
20230602,133700,130981920,5780,5780,5780,5780,0
20230602,133600,130981920,5780,5780,5780,5780,1
20230602,133500,130976140,5770,5770,5770,5770,0
20230602,133400,130976140,5770,5770,5770,5770,0
20230602,133300,130976140,5770,5770,5770,5770,0
20230602,133200,130976140,5770,5770,5770,5770,0
20230602,133100,130976140,5770,5770,5770,5770,0
20230602,133000,130976140,5770,5770,5770,5770,0
20230602,132900,130976140,5770,5780,5780,5770,29
20230602,132800,130808670,5780,5780,5780,5780,1
20230602,132700,130802890,5780,5780,5780,5780,0
20230602,132600,130802890,5780,5780,5780,5780,0
20230602,132500,130802890,5780,5780,5780,5780,80
20230602,132400,130340490,5780,5780,5780,5780,0
20230602,132300,130340490,5780,5780,5780,5780,0
20230602,132200,130340490,5780,5780,5780,5780,0
20230602,132100,130340490,5780,5780,5780,5780,0
20230602,132000,130340490,5780,5780,5780,5780,0
20230602,131900,130340490,5780,5780,5780,5780,0
20230602,131800,130340490,5780,5780,5780,5780,1
20230602,131700,130334710,5760,5760,5760,5760,772
20230602,131600,125887990,5780,5780,5780,5780,1
20230602,131500,125882210,5750,5770,5770,5750,2379
20230602,131400,112182040,5780,5780,5780,5780,228
20230602,131300,110864200,5780,5780,5780,5780,2
20230602,131200,110852640,5780,5780,5780,5780,0
20230602,131100,110852640,5780,5780,5780,5780,0
20230602,131000,110852640,5780,5780,5780,5780,0
20230602,130900,110852640,5780,5780,5780,5780,0
20230602,130800,110852640,5780,5780,5780,5780,0
20230602,130700,110852640,5780,5780,5780,5780,0
20230602,130600,110852640,5780,5780,5780,5780,0
20230602,130500,110852640,5780,5780,5780,5780,0
20230602,130400,110852640,5780,5780,5780,5780,0
20230602,130300,110852640,5780,5780,5780,5780,0
20230602,130200,110852640,5780,5780,5780,5780,0
20230602,130100,110852640,5780,5780,5780,5780,0
20230602,130000,110852640,5780,5780,5780,5780,0
20230602,125900,110852640,5780,5780,5780,5780,0
20230602,125800,110852640,5780,5780,5780,5780,0
20230602,125700,110852640,5780,5780,5780,5780,0
20230602,125600,110852640,5780,5780,5780,5780,16
20230602,125500,110760160,5800,5800,5800,5800,0
20230602,125400,110760160,5800,5800,5800,5800,0
20230602,125300,110760160,5800,5800,5800,5800,0
20230602,125200,110760160,5800,5800,5800,5800,0
20230602,125100,110760160,5800,5800,5800,5800,0
20230602,125000,110760160,5800,5800,5800,5800,0
20230602,124900,110760160,5800,5800,5800,5800,0
20230602,124800,110760160,5800,5800,5800,5800,0
20230602,124700,110760160,5800,5800,5800,5800,0
20230602,124600,110760160,5800,5790,5800,5790,8
20230602,124500,110713830,5790,5790,5790,5790,0
20230602,124400,110713830,5790,5790,5790,5790,0
20230602,124300,110713830,5790,5790,5790,5790,0
20230602,124200,110713830,5790,5790,5790,5790,0
20230602,124100,110713830,5790,5790,5790,5790,0
20230602,124000,110713830,5790,5790,5790,5790,93
20230602,123900,110175360,5800,5800,5800,5800,0
20230602,123800,110175360,5800,5800,5800,5800,0
20230602,123700,110175360,5800,5800,5800,5800,0
20230602,123600,110175360,5800,5800,5800,5800,1
20230602,123500,110169560,5790,5790,5790,5790,5
20230602,123400,110140610,5800,5800,5800,5800,0
20230602,123300,110140610,5800,5800,5800,5800,0
20230602,123200,110140610,5800,5800,5800,5800,0
20230602,123100,110140610,5800,5800,5800,5800,0
20230602,123000,110140610,5800,5800,5800,5800,0
20230602,122900,110140610,5800,5800,5800,5800,0
20230602,122800,110140610,5800,5800,5800,5800,5
20230602,122700,110111610,5790,5790,5790,5790,0
20230602,122600,110111610,5790,5790,5790,5790,0
20230602,122500,110111610,5790,5790,5790,5790,2
20230602,122400,110100030,5790,5790,5790,5790,0
20230602,122300,110100030,5790,5790,5790,5790,16
20230602,122200,110007390,5800,5800,5800,5800,0
20230602,122100,110007390,5800,5800,5800,5800,0
20230602,122000,110007390,5800,5800,5800,5800,0
20230602,121900,110007390,5800,5800,5800,5800,0
20230602,121800,110007390,5800,5800,5800,5800,0
20230602,121700,110007390,5800,5800,5800,5800,0
20230602,121600,110007390,5800,5800,5800,5800,0
20230602,121500,110007390,5800,5800,5800,5800,0
20230602,121400,110007390,5800,5780,5800,5780,1165
20230602,121300,103273590,5780,5800,5800,5780,610
20230602,121200,99745790,5800,5800,5800,5800,0
20230602,121100,99745790,5800,5800,5800,5800,0
20230602,121000,99745790,5800,5800,5800,5800,0
20230602,120900,99745790,5800,5790,5800,5790,102
20230602,120800,99155190,5800,5800,5800,5800,16
20230602,120700,99062390,5800,5800,5800,5800,1
20230602,120600,99056590,5810,5810,5810,5810,0
20230602,120500,99056590,5810,5810,5810,5810,0
20230602,120400,99056590,5810,5810,5810,5810,0
20230602,120300,99056590,5810,5810,5810,5810,0
20230602,120200,99056590,5810,5810,5810,5810,0
20230602,120100,99056590,5810,5810,5810,5810,0
20230602,120000,99056590,5810,5810,5810,5810,0
20230602,115900,99056590,5810,5810,5810,5810,0
20230602,115800,99056590,5810,5810,5810,5810,0
20230602,115700,99056590,5810,5810,5810,5810,0
20230602,115600,99056590,5810,5810,5810,5810,0
20230602,115500,99056590,5810,5800,5810,5800,108
20230602,115400,98429190,5810,5810,5810,5810,0
20230602,115300,98429190,5810,5810,5810,5810,0
20230602,115200,98429190,5810,5810,5810,5810,5
20230602,115100,98400140,5790,5790,5790,5790,0
20230602,115000,98400140,5790,5790,5790,5790,16
20230602,114900,98307500,5810,5810,5810,5810,0
20230602,114800,98307500,5810,5810,5810,5810,0
20230602,114700,98307500,5810,5810,5810,5810,0
20230602,114600,98307500,5810,5810,5810,5810,0
20230602,114500,98307500,5810,5810,5810,5810,0
20230602,114400,98307500,5810,5810,5810,5810,3
20230602,114300,98290070,5780,5780,5780,5780,0
20230602,114200,98290070,5780,5780,5780,5780,0
20230602,114100,98290070,5780,5780,5780,5780,78
20230602,114000,97839230,5790,5790,5790,5790,0
20230602,113900,97839230,5790,5790,5790,5790,0
20230602,113800,97839230,5790,5790,5790,5790,0
20230602,113700,97839230,5790,5790,5790,5790,0
20230602,113600,97839230,5790,5790,5790,5790,300
20230602,113500,96102230,5810,5810,5810,5810,0
20230602,113400,96102230,5810,5810,5810,5810,0
20230602,113300,96102230,5810,5810,5810,5810,0
20230602,113200,96102230,5810,5810,5810,5810,1
20230602,113100,96096420,5810,5810,5810,5810,0
20230602,113000,96096420,5810,5810,5810,5810,0
20230602,112900,96096420,5810,5810,5810,5810,0
20230602,112800,96096420,5810,5810,5810,5810,0
20230602,112700,96096420,5810,5810,5810,5810,0
20230602,112600,96096420,5810,5810,5810,5810,0
20230602,112500,96096420,5810,5810,5810,5810,0
20230602,112400,96096420,5810,5810,5810,5810,0
20230602,112300,96096420,5810,5810,5810,5810,10
20230602,112200,96038320,5760,5760,5760,5760,0
20230602,112100,96038320,5760,5800,5800,5760,1723
20230602,112000,86091920,5790,5790,5790,5790,0
20230602,111900,86091920,5790,5790,5790,5790,3
20230602,111800,86074550,5790,5790,5790,5790,0
20230602,111700,86074550,5790,5800,5800,5790,86
20230602,111600,85576470,5810,5810,5810,5810,10
20230602,111500,85518370,5810,5810,5810,5810,323
20230602,111400,83641740,5820,5820,5820,5820,0
20230602,111300,83641740,5820,5820,5820,5820,0
20230602,111200,83641740,5820,5830,5830,5820,11
20230602,111100,83577620,5830,5830,5830,5830,0
20230602,111000,83577620,5830,5830,5830,5830,2
20230602,110900,83565960,5830,5830,5830,5830,0
20230602,110800,83565960,5830,5830,5830,5830,1
20230602,110700,83560130,5830,5830,5830,5830,70
20230602,110600,83152030,5830,5830,5830,5830,374
20230602,110500,80971610,5830,5830,5830,5830,15
20230602,110400,80884160,5830,5810,5830,5810,1435
20230602,110300,72530650,5810,5810,5810,5810,172
20230602,110200,71531330,5810,5810,5810,5810,1
20230602,110100,71525520,5810,5810,5810,5810,15
20230602,110000,71438370,5800,5800,5800,5800,0
20230602,105900,71438370,5800,5800,5800,5800,0
20230602,105800,71438370,5800,5800,5800,5800,347
20230602,105700,69425770,5800,5800,5800,5800,0
20230602,105600,69425770,5800,5800,5800,5800,0
20230602,105500,69425770,5800,5800,5800,5800,0
20230602,105400,69425770,5800,5800,5800,5800,0
20230602,105300,69425770,5800,5800,5800,5800,10
20230602,105200,69367770,5810,5810,5810,5810,0
20230602,105100,69367770,5810,5810,5810,5810,0
20230602,105000,69367770,5810,5810,5810,5810,0
20230602,104900,69367770,5810,5810,5810,5810,0
20230602,104800,69367770,5810,5810,5810,5810,0
20230602,104700,69367770,5810,5810,5810,5810,17
20230602,104600,69269000,5810,5810,5810,5810,0
20230602,104500,69269000,5810,5810,5810,5810,5
20230602,104400,69239950,5790,5790,5790,5790,16
20230602,104300,69147310,5790,5790,5790,5790,257
20230602,104200,67659280,5790,5790,5790,5790,0
20230602,104100,67659280,5790,5790,5790,5790,0
20230602,104000,67659280,5790,5790,5790,5790,0
20230602,103900,67659280,5790,5790,5790,5790,0
20230602,103800,67659280,5790,5790,5790,5790,0
20230602,103700,67659280,5790,5790,5790,5790,0
20230602,103600,67659280,5790,5790,5790,5790,0
20230602,103500,67659280,5790,5790,5790,5790,14
20230602,103400,67578220,5810,5810,5810,5810,0
20230602,103300,67578220,5810,5810,5810,5810,0
20230602,103200,67578220,5810,5810,5810,5810,0
20230602,103100,67578220,5810,5810,5810,5810,0
20230602,103000,67578220,5810,5810,5810,5810,0
20230602,102900,67578220,5810,5810,5810,5810,1
20230602,102800,67572410,5800,5800,5800,5800,0
20230602,102700,67572410,5800,5790,5800,5790,462
20230602,102600,64894790,5800,5800,5800,5800,56
20230602,102500,64569990,5810,5810,5810,5810,20
20230602,102400,64453790,5810,5810,5810,5810,0
20230602,102300,64453790,5810,5810,5810,5810,0
20230602,102200,64453790,5810,5810,5810,5810,0
20230602,102100,64453790,5810,5810,5810,5810,0
20230602,102000,64453790,5810,5810,5810,5810,191
20230602,101900,63344080,5810,5810,5810,5810,0
20230602,101800,63344080,5810,5810,5810,5810,0
20230602,101700,63344080,5810,5820,5820,5810,235
20230602,101600,61976650,5810,5810,5810,5810,49
20230602,101500,61691960,5810,5810,5810,5810,0
20230602,101400,61691960,5810,5810,5810,5810,17
20230602,101300,61593190,5810,5810,5810,5810,20
20230602,101200,61476990,5810,5820,5820,5810,549
20230602,101100,58281830,5820,5820,5820,5820,26
20230602,101000,58130510,5830,5820,5830,5820,2
20230602,100900,58118860,5820,5820,5820,5820,70
20230602,100800,57711460,5820,5830,5830,5820,10
20230602,100700,57653210,5800,5820,5820,5800,303
20230602,100600,55890050,5810,5810,5810,5810,0
20230602,100500,55890050,5810,5810,5810,5810,0
20230602,100400,55890050,5810,5810,5810,5810,0
20230602,100300,55890050,5810,5810,5810,5810,0
20230602,100200,55890050,5810,5800,5810,5800,2956
20230602,100100,38717690,5800,5790,5800,5790,1771
20230602,100000,28449920,5790,5790,5790,5790,0
20230602,095900,28449920,5790,5790,5790,5790,0
20230602,095800,28449920,5790,5790,5790,5790,0
20230602,095700,28449920,5790,5790,5790,5790,0
20230602,095600,28449920,5790,5790,5790,5790,0
20230602,095500,28449920,5790,5790,5790,5790,0
20230602,095400,28449920,5790,5790,5790,5790,529
20230602,095300,25387010,5790,5790,5790,5790,0
20230602,095200,25387010,5790,5800,5800,5790,31
20230602,095100,25207220,5800,5800,5800,5800,0
20230602,095000,25207220,5800,5800,5800,5800,0
20230602,094900,25207220,5800,5800,5800,5800,0
20230602,094800,25207220,5800,5800,5800,5800,0
20230602,094700,25207220,5800,5800,5800,5800,0
20230602,094600,25207220,5800,5800,5800,5800,1
20230602,094500,25201420,5790,5790,5790,5790,0
20230602,094400,25201420,5790,5790,5790,5790,0
20230602,094300,25201420,5790,5790,5790,5790,6
20230602,094200,25166680,5800,5800,5800,5800,5
20230602,094100,25137680,5790,5790,5790,5790,0
20230602,094000,25137680,5790,5790,5790,5790,0
20230602,093900,25137680,5790,5790,5790,5790,52
20230602,093800,24836600,5790,5790,5790,5790,16
20230602,093700,24743960,5790,5790,5790,5790,0
20230602,093600,24743960,5790,5790,5790,5790,462
20230602,093500,22068980,5790,5790,5790,5790,5
20230602,093400,22040030,5760,5760,5760,5760,0
20230602,093300,22040030,5760,5760,5760,5760,30
20230602,093200,21867230,5760,5760,5760,5760,0
20230602,093100,21867230,5760,5760,5760,5760,0
20230602,093000,21867230,5760,5780,5780,5760,462
20230602,092900,19199540,5780,5780,5780,5780,30
20230602,092800,19026140,5770,5770,5770,5770,1
20230602,092700,19020370,5790,5790,5790,5790,0
20230602,092600,19020370,5790,5780,5790,5780,499
20230602,092500,16136100,5750,5750,5750,5750,10
20230602,092400,16078600,5750,5750,5750,5750,0
20230602,092300,16078600,5750,5780,5780,5750,71
20230602,092200,15670320,5750,5750,5750,5750,80
20230602,092100,15210320,5780,5770,5780,5750,805
20230602,092000,10577580,5770,5770,5770,5770,118
20230602,091900,9896720,5770,5770,5770,5770,0
20230602,091800,9896720,5770,5770,5770,5770,0
20230602,091700,9896720,5770,5770,5770,5770,0
20230602,091600,9896720,5770,5770,5770,5770,0
20230602,091500,9896720,5770,5770,5770,5770,25
20230602,091400,9752470,5780,5780,5780,5780,3
20230602,091300,9735130,5780,5780,5780,5780,0
20230602,091200,9735130,5780,5780,5780,5780,0
20230602,091100,9735130,5780,5770,5780,5760,381
20230602,091000,7535100,5780,5780,5780,5780,2
20230602,090900,7523540,5790,5790,5790,5790,0
20230602,090800,7523540,5790,5790,5790,5790,0
20230602,090700,7523540,5790,5790,5790,5790,0
20230602,090600,7523540,5790,5790,5790,5790,0
20230602,090500,7523540,5790,5790,5790,5790,4
20230602,090400,7500380,5760,5760,5760,5760,4
20230602,090300,7477340,5790,5790,5790,5790,8
20230602,090200,7431020,5790,5790,5790,5790,1
20230602,090100,7425230,5780,5780,5780,5780,0
20230602,090000,7425230,5780,5770,5780,5750,1287