stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,204200,684221670,9340,9340,9340,9340,596
20230601,204100,684221670,9340,9340,9340,9340,0
20230601,204000,684221670,9340,9340,9340,9340,0
20230601,203900,684221670,9340,9340,9340,9340,0
20230601,203800,684221670,9340,9340,9340,9340,0
20230601,203700,684221670,9340,9340,9340,9340,0
20230601,203600,684221670,9340,9340,9340,9340,0
20230601,203500,684221670,9340,9340,9340,9340,0
20230601,203400,684221670,9340,9340,9340,9340,0
20230601,203300,684221670,9340,9340,9340,9340,0
20230601,203200,684221670,9340,9340,9340,9340,0
20230601,203100,684221670,9340,9340,9340,9340,0
20230601,203000,684221670,9340,9340,9340,9340,0
20230601,202900,684221670,9340,9340,9340,9340,0
20230601,202800,684221670,9340,9340,9340,9340,0
20230601,202700,684221670,9340,9340,9340,9340,0
20230601,202600,684221670,9340,9340,9340,9340,0
20230601,202500,684221670,9340,9340,9340,9340,0
20230601,202400,684221670,9340,9340,9340,9340,0
20230601,202300,684221670,9340,9340,9340,9340,0
20230601,202200,684221670,9340,9340,9340,9340,0
20230601,202100,684221670,9340,9340,9340,9340,0
20230601,202000,684221670,9340,9340,9340,9340,0
20230601,201900,684221670,9340,9340,9340,9340,0
20230601,201800,684221670,9340,9340,9340,9340,0
20230601,201700,684221670,9340,9340,9340,9340,0
20230601,201600,684221670,9340,9340,9340,9340,0
20230601,201500,684221670,9340,9340,9340,9340,0
20230601,201400,684221670,9340,9340,9340,9340,0
20230601,201300,684221670,9340,9340,9340,9340,0
20230601,201200,684221670,9340,9340,9340,9340,596
20230601,201100,684221670,9340,9340,9340,9340,0
20230601,201000,684221670,9340,9340,9340,9340,0
20230601,200900,684221670,9340,9340,9340,9340,0
20230601,200800,684221670,9340,9340,9340,9340,0
20230601,200700,684221670,9340,9340,9340,9340,0
20230601,200600,684221670,9340,9340,9340,9340,0
20230601,200500,684221670,9340,9340,9340,9340,0
20230601,200400,684221670,9340,9340,9340,9340,0
20230601,200300,684221670,9340,9340,9340,9340,0
20230601,200200,684221670,9340,9340,9340,9340,0
20230601,200100,684221670,9340,9340,9340,9340,0
20230601,200000,684221670,9340,9340,9340,9340,0
20230601,195900,684221670,9340,9340,9340,9340,0
20230601,195800,684221670,9340,9340,9340,9340,0
20230601,195700,684221670,9340,9340,9340,9340,0
20230601,195600,684221670,9340,9340,9340,9340,0
20230601,195500,684221670,9340,9340,9340,9340,0
20230601,195400,684221670,9340,9340,9340,9340,0
20230601,195300,684221670,9340,9340,9340,9340,0
20230601,195200,684221670,9340,9340,9340,9340,0
20230601,195100,684221670,9340,9340,9340,9340,0
20230601,195000,684221670,9340,9340,9340,9340,0
20230601,194900,684221670,9340,9340,9340,9340,0
20230601,194800,684221670,9340,9340,9340,9340,0
20230601,194700,684221670,9340,9340,9340,9340,0
20230601,194600,684221670,9340,9340,9340,9340,0
20230601,194500,684221670,9340,9340,9340,9340,0
20230601,194400,684221670,9340,9340,9340,9340,0
20230601,194300,684221670,9340,9340,9340,9340,0
20230601,194200,684221670,9340,9340,9340,9340,596
20230601,194100,684221670,9340,9340,9340,9340,0
20230601,194000,684221670,9340,9340,9340,9340,0
20230601,193900,684221670,9340,9340,9340,9340,0
20230601,193800,684221670,9340,9340,9340,9340,0
20230601,193700,684221670,9340,9340,9340,9340,0
20230601,193600,684221670,9340,9340,9340,9340,0
20230601,193500,684221670,9340,9340,9340,9340,0
20230601,193400,684221670,9340,9340,9340,9340,0
20230601,193300,684221670,9340,9340,9340,9340,0
20230601,193200,684221670,9340,9340,9340,9340,0
20230601,193100,684221670,9340,9340,9340,9340,0
20230601,193000,684221670,9340,9340,9340,9340,0
20230601,192900,684221670,9340,9340,9340,9340,0
20230601,192800,684221670,9340,9340,9340,9340,0
20230601,192700,684221670,9340,9340,9340,9340,0
20230601,192600,684221670,9340,9340,9340,9340,0
20230601,192500,684221670,9340,9340,9340,9340,0
20230601,192400,684221670,9340,9340,9340,9340,0
20230601,192300,684221670,9340,9340,9340,9340,0
20230601,192200,684221670,9340,9340,9340,9340,0
20230601,192100,684221670,9340,9340,9340,9340,0
20230601,192000,684221670,9340,9340,9340,9340,0
20230601,191900,684221670,9340,9340,9340,9340,0
20230601,191800,684221670,9340,9340,9340,9340,0
20230601,191700,684221670,9340,9340,9340,9340,0
20230601,191600,684221670,9340,9340,9340,9340,0
20230601,191500,684221670,9340,9340,9340,9340,0
20230601,191400,684221670,9340,9340,9340,9340,0
20230601,191300,684221670,9340,9340,9340,9340,0
20230601,191200,684221670,9340,9340,9340,9340,596
20230601,191100,684221670,9340,9340,9340,9340,0
20230601,191000,684221670,9340,9340,9340,9340,0
20230601,190900,684221670,9340,9340,9340,9340,0
20230601,190800,684221670,9340,9340,9340,9340,0
20230601,190700,684221670,9340,9340,9340,9340,0
20230601,190600,684221670,9340,9340,9340,9340,0
20230601,190500,684221670,9340,9340,9340,9340,0
20230601,190400,684221670,9340,9340,9340,9340,0
20230601,190300,684221670,9340,9340,9340,9340,0
20230601,190200,684221670,9340,9340,9340,9340,0
20230601,190100,684221670,9340,9340,9340,9340,0
20230601,190000,684221670,9340,9340,9340,9340,0
20230601,185900,684221670,9340,9340,9340,9340,0
20230601,185800,684221670,9340,9340,9340,9340,0
20230601,185700,684221670,9340,9340,9340,9340,0
20230601,185600,684221670,9340,9340,9340,9340,0
20230601,185500,684221670,9340,9340,9340,9340,0
20230601,185400,684221670,9340,9340,9340,9340,0
20230601,185300,684221670,9340,9340,9340,9340,0
20230601,185200,684221670,9340,9340,9340,9340,0
20230601,185100,684221670,9340,9340,9340,9340,0
20230601,185000,684221670,9340,9340,9340,9340,0
20230601,184900,684221670,9340,9340,9340,9340,0
20230601,184800,684221670,9340,9340,9340,9340,0
20230601,184700,684221670,9340,9340,9340,9340,0
20230601,184600,684221670,9340,9340,9340,9340,0
20230601,184500,684221670,9340,9340,9340,9340,0
20230601,184400,684221670,9340,9340,9340,9340,0
20230601,184300,684221670,9340,9340,9340,9340,0
20230601,184200,684221670,9340,9340,9340,9340,596
20230601,184100,684221670,9340,9340,9340,9340,0
20230601,184000,684221670,9340,9340,9340,9340,0
20230601,183900,684221670,9340,9340,9340,9340,0
20230601,183800,684221670,9340,9340,9340,9340,0
20230601,183700,684221670,9340,9340,9340,9340,0
20230601,183600,684221670,9340,9340,9340,9340,0
20230601,183500,684221670,9340,9340,9340,9340,0
20230601,183400,684221670,9340,9340,9340,9340,0
20230601,183300,684221670,9340,9340,9340,9340,0
20230601,183200,684221670,9340,9340,9340,9340,0
20230601,183100,684221670,9340,9340,9340,9340,0
20230601,183000,684221670,9340,9340,9340,9340,0
20230601,182900,684221670,9340,9340,9340,9340,0
20230601,182800,684221670,9340,9340,9340,9340,0
20230601,182700,684221670,9340,9340,9340,9340,0
20230601,182600,684221670,9340,9340,9340,9340,0
20230601,182500,684221670,9340,9340,9340,9340,0
20230601,182400,684221670,9340,9340,9340,9340,0
20230601,182300,684221670,9340,9340,9340,9340,0
20230601,182200,684221670,9340,9340,9340,9340,0
20230601,182100,684221670,9340,9340,9340,9340,0
20230601,182000,684221670,9340,9340,9340,9340,0
20230601,181900,684221670,9340,9340,9340,9340,0
20230601,181800,684221670,9340,9340,9340,9340,0
20230601,181700,684221670,9340,9340,9340,9340,0
20230601,181600,684221670,9340,9340,9340,9340,0
20230601,181500,684221670,9340,9340,9340,9340,0
20230601,181400,684221670,9340,9340,9340,9340,0
20230601,181300,684221670,9340,9340,9340,9340,0
20230601,181200,684221670,9340,9340,9340,9340,596
20230601,181100,684221670,9340,9340,9340,9340,0
20230601,181000,684221670,9340,9340,9340,9340,0
20230601,180900,684221670,9340,9340,9340,9340,0
20230601,180800,684221670,9340,9340,9340,9340,0
20230601,180700,684221670,9340,9340,9340,9340,0
20230601,180600,684221670,9340,9340,9340,9340,0
20230601,180500,684221670,9340,9340,9340,9340,0
20230601,180400,684221670,9340,9340,9340,9340,0
20230601,180300,684221670,9340,9340,9340,9340,0
20230601,180200,684221670,9340,9340,9340,9340,0
20230601,180100,684221670,9340,9340,9340,9340,0
20230601,180000,684221670,9340,9340,9340,9340,0
20230601,175900,684221670,9340,9340,9340,9340,0
20230601,175800,684221670,9340,9340,9340,9340,0
20230601,175700,684221670,9340,9340,9340,9340,0
20230601,175600,684221670,9340,9340,9340,9340,0
20230601,175500,684221670,9340,9340,9340,9340,0
20230601,175400,684221670,9340,9340,9340,9340,0
20230601,175300,684221670,9340,9340,9340,9340,0
20230601,175200,684221670,9340,9340,9340,9340,0
20230601,175100,684221670,9340,9340,9340,9340,0
20230601,175000,684221670,9340,9340,9340,9340,0
20230601,174900,684221670,9340,9340,9340,9340,0
20230601,174800,684221670,9340,9340,9340,9340,0
20230601,174700,684221670,9340,9340,9340,9340,0
20230601,174600,684221670,9340,9340,9340,9340,0
20230601,174500,684221670,9340,9340,9340,9340,0
20230601,174400,684221670,9340,9340,9340,9340,0
20230601,174300,684221670,9340,9340,9340,9340,0
20230601,174200,684221670,9340,9340,9340,9340,596
20230601,174100,684221670,9340,9340,9340,9340,0
20230601,174000,684221670,9340,9340,9340,9340,0
20230601,173900,684221670,9340,9340,9340,9340,0
20230601,173800,684221670,9340,9340,9340,9340,0
20230601,173700,684221670,9340,9340,9340,9340,0
20230601,173600,684221670,9340,9340,9340,9340,0
20230601,173500,684221670,9340,9340,9340,9340,0
20230601,173400,684221670,9340,9340,9340,9340,0
20230601,173300,684221670,9340,9340,9340,9340,0
20230601,173200,684221670,9340,9340,9340,9340,0
20230601,173100,684221670,9340,9340,9340,9340,0
20230601,173000,684221670,9340,9340,9340,9340,0
20230601,172900,684221670,9340,9340,9340,9340,0
20230601,172800,684221670,9340,9340,9340,9340,0
20230601,172700,684221670,9340,9340,9340,9340,0
20230601,172600,684221670,9340,9340,9340,9340,0
20230601,172500,684221670,9340,9340,9340,9340,0
20230601,172400,684221670,9340,9340,9340,9340,0
20230601,172300,684221670,9340,9340,9340,9340,0
20230601,172200,684221670,9340,9340,9340,9340,0
20230601,172100,684221670,9340,9340,9340,9340,0
20230601,172000,684221670,9340,9340,9340,9340,0
20230601,171900,684221670,9340,9340,9340,9340,0
20230601,171800,684221670,9340,9340,9340,9340,0
20230601,171700,684221670,9340,9340,9340,9340,0
20230601,171600,684221670,9340,9340,9340,9340,0
20230601,171500,684221670,9340,9340,9340,9340,0
20230601,171400,684221670,9340,9340,9340,9340,0
20230601,171300,684221670,9340,9340,9340,9340,0
20230601,171200,684221670,9340,9340,9340,9340,596
20230601,171100,684221670,9340,9340,9340,9340,0
20230601,171000,684221670,9340,9340,9340,9340,0
20230601,170900,684221670,9340,9340,9340,9340,0
20230601,170800,684221670,9340,9340,9340,9340,0
20230601,170700,684221670,9340,9340,9340,9340,0
20230601,170600,684221670,9340,9340,9340,9340,0
20230601,170500,684221670,9340,9340,9340,9340,0
20230601,170400,684221670,9340,9340,9340,9340,0
20230601,170300,684221670,9340,9340,9340,9340,0
20230601,170200,684221670,9340,9340,9340,9340,0
20230601,170100,684221670,9340,9340,9340,9340,0
20230601,170000,684221670,9340,9340,9340,9340,0
20230601,165900,684221670,9340,9340,9340,9340,0
20230601,165800,684221670,9340,9340,9340,9340,0
20230601,165700,684221670,9340,9340,9340,9340,0
20230601,165600,684221670,9340,9340,9340,9340,0
20230601,165500,684221670,9340,9340,9340,9340,0
20230601,165400,684221670,9340,9340,9340,9340,0
20230601,165300,684221670,9340,9340,9340,9340,0
20230601,165200,684221670,9340,9340,9340,9340,0
20230601,165100,684221670,9340,9340,9340,9340,0
20230601,165000,684221670,9340,9340,9340,9340,0
20230601,164900,684221670,9340,9340,9340,9340,0
20230601,164800,684221670,9340,9340,9340,9340,0
20230601,164700,684221670,9340,9340,9340,9340,0
20230601,164600,684221670,9340,9340,9340,9340,0
20230601,164500,684221670,9340,9340,9340,9340,0
20230601,164400,684221670,9340,9340,9340,9340,0
20230601,164300,684221670,9340,9340,9340,9340,0
20230601,164200,684221670,9340,9340,9340,9340,596
20230601,164100,684221670,9340,9340,9340,9340,0
20230601,164000,684221670,9340,9340,9340,9340,0
20230601,163900,684221670,9340,9340,9340,9340,0
20230601,163800,684221670,9340,9340,9340,9340,0
20230601,163700,684221670,9340,9340,9340,9340,0
20230601,163600,684221670,9340,9340,9340,9340,0
20230601,163500,684221670,9340,9340,9340,9340,0
20230601,163400,684221670,9340,9340,9340,9340,0
20230601,163300,684221670,9340,9340,9340,9340,0
20230601,163200,684221670,9340,9340,9340,9340,0
20230601,163100,684221670,9340,9340,9340,9340,0
20230601,163000,684221670,9340,9340,9340,9340,0
20230601,162900,684221670,9340,9340,9340,9340,0
20230601,162800,684221670,9340,9340,9340,9340,0
20230601,162700,684221670,9340,9340,9340,9340,0
20230601,162600,684221670,9340,9340,9340,9340,0
20230601,162500,684221670,9340,9340,9340,9340,0
20230601,162400,684221670,9340,9340,9340,9340,0
20230601,162300,684221670,9340,9340,9340,9340,0
20230601,162200,684221670,9340,9340,9340,9340,0
20230601,162100,684221670,9340,9340,9340,9340,0
20230601,162000,684221670,9340,9340,9340,9340,0
20230601,161900,684221670,9340,9340,9340,9340,0
20230601,161800,684221670,9340,9340,9340,9340,0
20230601,161700,684221670,9340,9340,9340,9340,0
20230601,161600,684221670,9340,9340,9340,9340,0
20230601,161500,684221670,9340,9340,9340,9340,0
20230601,161400,684221670,9340,9340,9340,9340,0
20230601,161300,684221670,9340,9340,9340,9340,0
20230601,161200,684221670,9340,9340,9340,9340,596
20230601,161100,684221670,9340,9340,9340,9340,0
20230601,161000,684221670,9340,9340,9340,9340,0
20230601,160900,684221670,9340,9340,9340,9340,0
20230601,160800,684221670,9340,9340,9340,9340,0
20230601,160700,684221670,9340,9340,9340,9340,0
20230601,160600,684221670,9340,9340,9340,9340,0
20230601,160500,684221670,9340,9340,9340,9340,0
20230601,160400,684221670,9340,9340,9340,9340,0
20230601,160300,684221670,9340,9340,9340,9340,0
20230601,160200,684221670,9340,9340,9340,9340,0
20230601,160100,684221670,9340,9340,9340,9340,0
20230601,160000,684221670,9340,9340,9340,9340,0
20230601,155900,684221670,9340,9340,9340,9340,0
20230601,155800,684221670,9340,9340,9340,9340,0
20230601,155700,684221670,9340,9340,9340,9340,0
20230601,155600,684221670,9340,9340,9340,9340,0
20230601,155500,684221670,9340,9340,9340,9340,0
20230601,155400,684221670,9340,9340,9340,9340,0
20230601,155300,684221670,9340,9340,9340,9340,0
20230601,155200,684221670,9340,9340,9340,9340,0
20230601,155100,684221670,9340,9340,9340,9340,0
20230601,155000,684221670,9340,9340,9340,9340,0
20230601,154900,684221670,9340,9340,9340,9340,0
20230601,154800,684221670,9340,9340,9340,9340,0
20230601,154700,684221670,9340,9340,9340,9340,0
20230601,154600,684221670,9340,9340,9340,9340,0
20230601,154500,684221670,9340,9340,9340,9340,0
20230601,154400,684221670,9340,9340,9340,9340,0
20230601,154300,684221670,9340,9340,9340,9340,0
20230601,154200,684221670,9340,9340,9340,9340,596
20230601,154100,684221670,9340,9340,9340,9340,0
20230601,154000,684221670,9340,9340,9340,9340,0
20230601,153900,684221670,9340,9340,9340,9340,0
20230601,153800,684221670,9340,9340,9340,9340,0
20230601,153700,684221670,9340,9340,9340,9340,0
20230601,153600,684221670,9340,9340,9340,9340,0
20230601,153500,684221670,9340,9340,9340,9340,0
20230601,153400,684221670,9340,9340,9340,9340,0
20230601,153300,684221670,9340,9340,9340,9340,0
20230601,153200,684221670,9340,9340,9340,9340,0
20230601,153100,684221670,9340,9340,9340,9340,0
20230601,153000,684221670,9340,9340,9340,9340,596
20230601,152900,678655030,9240,9240,9240,9240,0
20230601,152800,678655030,9240,9240,9240,9240,0
20230601,152700,678655030,9240,9240,9240,9240,0
20230601,152600,678655030,9240,9240,9240,9240,0
20230601,152500,678655030,9240,9240,9240,9240,0
20230601,152400,678655030,9240,9240,9240,9240,0
20230601,152300,678655030,9240,9240,9240,9240,0
20230601,152200,678655030,9240,9240,9240,9240,0
20230601,152100,678655030,9240,9240,9240,9240,0
20230601,152000,678655030,9240,9240,9240,9240,0
20230601,151900,678655030,9240,9280,9310,9240,1602
20230601,151800,663824740,9290,9320,9320,9290,1351
20230601,151700,651254110,9320,9320,9320,9320,270
20230601,151600,648737710,9310,9300,9320,9300,1052
20230601,151500,638933870,9310,9310,9310,9310,312
20230601,151400,636029150,9300,9320,9320,9300,55
20230601,151300,635517550,9320,9320,9320,9300,32
20230601,151200,635219340,9320,9320,9320,9320,10
20230601,151100,635126140,9320,9330,9330,9320,3
20230601,151000,635098160,9330,9320,9330,9290,29
20230601,150900,634828010,9330,9310,9330,9310,207
20230601,150800,632899380,9310,9310,9310,9310,56
20230601,150700,632378020,9290,9290,9290,9290,0
20230601,150600,632378020,9290,9300,9300,9290,1782
20230601,150500,615814210,9310,9310,9310,9310,0
20230601,150400,615814210,9310,9310,9310,9310,10
20230601,150300,615721110,9320,9320,9320,9320,441
20230601,150200,611610990,9330,9330,9330,9330,0
20230601,150100,611610990,9330,9330,9330,9330,249
20230601,150000,609287820,9330,9330,9330,9330,1
20230601,145900,609278490,9330,9330,9330,9330,0
20230601,145800,609278490,9330,9330,9330,9330,100
20230601,145700,608345490,9330,9330,9330,9330,301
20230601,145600,605537160,9320,9320,9320,9320,50
20230601,145500,605071160,9330,9330,9330,9330,10
20230601,145400,604977860,9330,9330,9330,9330,0
20230601,145300,604977860,9330,9330,9330,9330,1
20230601,145200,604968530,9330,9330,9330,9330,18
20230601,145100,604800590,9330,9330,9330,9330,0
20230601,145000,604800590,9330,9330,9330,9330,0
20230601,144900,604800590,9330,9330,9330,9330,0
20230601,144800,604800590,9330,9330,9330,9330,64
20230601,144700,604203470,9330,9330,9330,9330,0
20230601,144600,604203470,9330,9330,9330,9330,0
20230601,144500,604203470,9330,9330,9330,9330,16
20230601,144400,604054190,9330,9330,9330,9330,0
20230601,144300,604054190,9330,9330,9330,9330,0
20230601,144200,604054190,9330,9330,9330,9330,1
20230601,144100,604044860,9330,9330,9330,9330,150
20230601,144000,602645360,9340,9340,9340,9340,0
20230601,143900,602645360,9340,9340,9340,9340,0
20230601,143800,602645360,9340,9340,9340,9340,0
20230601,143700,602645360,9340,9340,9340,9340,0
20230601,143600,602645360,9340,9340,9340,9340,0
20230601,143500,602645360,9340,9310,9340,9300,160
20230601,143400,601155740,9310,9310,9310,9310,299
20230601,143300,598372050,9300,9310,9310,9300,1408
20230601,143200,585273250,9310,9310,9310,9310,0
20230601,143100,585273250,9310,9330,9330,9310,502
20230601,143000,580599590,9330,9330,9330,9330,30
20230601,142900,580319690,9330,9330,9330,9330,193
20230601,142800,578519000,9330,9330,9330,9330,0
20230601,142700,578519000,9330,9330,9330,9330,0
20230601,142600,578519000,9330,9330,9330,9330,200
20230601,142500,576653000,9330,9330,9330,9330,0
20230601,142400,576653000,9330,9330,9330,9330,0
20230601,142300,576653000,9330,9330,9330,9330,71
20230601,142200,575990570,9320,9320,9320,9320,71
20230601,142100,575328850,9320,9320,9320,9320,60
20230601,142000,574769650,9320,9320,9320,9320,0
20230601,141900,574769650,9320,9320,9320,9320,0
20230601,141800,574769650,9320,9320,9320,9320,0
20230601,141700,574769650,9320,9320,9320,9320,0
20230601,141600,574769650,9320,9320,9320,9320,0
20230601,141500,574769650,9320,9320,9320,9320,0
20230601,141400,574769650,9320,9320,9320,9320,60
20230601,141300,574210450,9320,9320,9320,9320,10
20230601,141200,574117250,9330,9330,9330,9330,0
20230601,141100,574117250,9330,9330,9330,9330,10
20230601,141000,574023950,9330,9330,9330,9330,0
20230601,140900,574023950,9330,9330,9330,9330,0
20230601,140800,574023950,9330,9330,9330,9330,0
20230601,140700,574023950,9330,9330,9330,9330,0
20230601,140600,574023950,9330,9330,9330,9330,2
20230601,140500,574005290,9330,9330,9330,9330,0
20230601,140400,574005290,9330,9330,9330,9330,1
20230601,140300,573995960,9300,9300,9300,9300,30
20230601,140200,573716960,9300,9300,9300,9300,68
20230601,140100,573084560,9320,9320,9320,9320,0
20230601,140000,573084560,9320,9320,9320,9320,105
20230601,135900,572105960,9330,9330,9330,9330,7
20230601,135800,572040650,9330,9330,9330,9330,83
20230601,135700,571266260,9330,9330,9330,9330,14
20230601,135600,571135640,9330,9320,9330,9320,313
20230601,135500,568215480,9320,9320,9320,9320,14
20230601,135400,568085000,9330,9330,9330,9330,1
20230601,135300,568075670,9320,9310,9320,9310,430
20230601,135200,564069980,9310,9310,9310,9310,20
20230601,135100,563883780,9310,9310,9310,9310,20
20230601,135000,563697580,9300,9310,9310,9300,15
20230601,134900,563558060,9300,9300,9300,9300,0
20230601,134800,563558060,9300,9300,9300,9300,0
20230601,134700,563558060,9300,9300,9300,9300,94
20230601,134600,562683860,9300,9300,9300,9300,50
20230601,134500,562218860,9300,9300,9300,9300,0
20230601,134400,562218860,9300,9300,9300,9300,0
20230601,134300,562218860,9300,9300,9300,9300,0
20230601,134200,562218860,9300,9300,9300,9300,0
20230601,134100,562218860,9300,9300,9300,9300,0
20230601,134000,562218860,9300,9300,9300,9300,1
20230601,133900,562209560,9290,9290,9290,9290,0
20230601,133800,562209560,9290,9290,9290,9290,0
20230601,133700,562209560,9290,9290,9290,9290,0
20230601,133600,562209560,9290,9290,9290,9290,0
20230601,133500,562209560,9290,9290,9290,9290,100
20230601,133400,561280560,9310,9310,9310,9310,1
20230601,133300,561271250,9300,9300,9300,9300,100
20230601,133200,560341250,9290,9290,9290,9290,805
20230601,133100,552862800,9290,9300,9300,9290,258
20230601,133000,550463430,9280,9280,9280,9280,0
20230601,132900,550463430,9280,9280,9280,9280,0
20230601,132800,550463430,9280,9280,9280,9280,0
20230601,132700,550463430,9280,9280,9280,9280,0
20230601,132600,550463430,9280,9290,9290,9280,656
20230601,132500,544375310,9280,9280,9280,9280,0
20230601,132400,544375310,9280,9280,9280,9280,3
20230601,132300,544347470,9290,9290,9290,9290,0
20230601,132200,544347470,9290,9290,9290,9290,2
20230601,132100,544328890,9290,9290,9290,9290,4
20230601,132000,544291730,9300,9300,9300,9300,0
20230601,131900,544291730,9300,9300,9300,9300,0
20230601,131800,544291730,9300,9300,9300,9300,3
20230601,131700,544263830,9300,9300,9300,9300,10
20230601,131600,544170830,9300,9300,9300,9300,0
20230601,131500,544170830,9300,9300,9300,9300,0
20230601,131400,544170830,9300,9300,9300,9300,0
20230601,131300,544170830,9300,9300,9300,9300,0
20230601,131200,544170830,9300,9280,9300,9280,100
20230601,131100,543241830,9300,9300,9300,9300,0
20230601,131000,543241830,9300,9300,9300,9300,0
20230601,130900,543241830,9300,9300,9300,9300,10
20230601,130800,543148830,9300,9300,9300,9300,0
20230601,130700,543148830,9300,9300,9300,9300,0
20230601,130600,543148830,9300,9290,9300,9290,541
20230601,130500,538121240,9290,9290,9290,9290,53
20230601,130400,537628870,9290,9290,9290,9290,0
20230601,130300,537628870,9290,9290,9290,9290,0
20230601,130200,537628870,9290,9290,9290,9290,2
20230601,130100,537610290,9290,9290,9290,9290,0
20230601,130000,537610290,9290,9290,9290,9290,0
20230601,125900,537610290,9290,9250,9290,9250,848
20230601,125800,529748340,9230,9230,9230,9230,0
20230601,125700,529748340,9230,9240,9240,9230,90
20230601,125600,528917520,9250,9250,9250,9250,4
20230601,125500,528880520,9250,9250,9250,9250,0
20230601,125400,528880520,9250,9250,9250,9250,95
20230601,125300,528001770,9250,9250,9250,9250,0
20230601,125200,528001770,9250,9250,9250,9250,0
20230601,125100,528001770,9250,9250,9250,9250,2
20230601,125000,527983270,9260,9260,9260,9260,0
20230601,124900,527983270,9260,9260,9260,9260,10
20230601,124800,527890670,9250,9250,9250,9250,0
20230601,124700,527890670,9250,9250,9250,9250,0
20230601,124600,527890670,9250,9250,9250,9250,2
20230601,124500,527872170,9250,9250,9250,9250,0
20230601,124400,527872170,9250,9250,9250,9250,0
20230601,124300,527872170,9250,9250,9250,9250,0
20230601,124200,527872170,9250,9250,9250,9250,0
20230601,124100,527872170,9250,9250,9250,9250,1
20230601,124000,527862920,9250,9250,9250,9250,0
20230601,123900,527862920,9250,9250,9250,9250,0
20230601,123800,527862920,9250,9250,9250,9250,0
20230601,123700,527862920,9250,9250,9250,9250,0
20230601,123600,527862920,9250,9250,9250,9250,0
20230601,123500,527862920,9250,9250,9250,9250,0
20230601,123400,527862920,9250,9250,9250,9250,0
20230601,123300,527862920,9250,9250,9250,9250,91
20230601,123200,527021170,9250,9250,9250,9250,4
20230601,123100,526984170,9250,9250,9250,9250,0
20230601,123000,526984170,9250,9250,9250,9250,4
20230601,122900,526947170,9230,9230,9230,9230,1
20230601,122800,526937940,9230,9230,9230,9230,0
20230601,122700,526937940,9230,9230,9230,9230,100
20230601,122600,526014940,9230,9230,9230,9230,0
20230601,122500,526014940,9230,9230,9230,9230,0
20230601,122400,526014940,9230,9230,9230,9230,0
20230601,122300,526014940,9230,9230,9230,9230,63
20230601,122200,525433450,9230,9230,9230,9230,50
20230601,122100,524971950,9220,9220,9220,9220,0
20230601,122000,524971950,9220,9220,9220,9220,0
20230601,121900,524971950,9220,9230,9230,9220,180
20230601,121800,523311770,9230,9230,9230,9230,800
20230601,121700,515927770,9230,9230,9230,9230,0
20230601,121600,515927770,9230,9240,9240,9230,400
20230601,121500,512233270,9230,9230,9230,9230,0
20230601,121400,512233270,9230,9230,9230,9230,0
20230601,121300,512233270,9230,9230,9230,9230,0
20230601,121200,512233270,9230,9250,9250,9230,20
20230601,121100,512048610,9250,9250,9250,9250,17
20230601,121000,511891360,9250,9250,9250,9250,2
20230601,120900,511872860,9250,9250,9250,9250,1
20230601,120800,511863610,9220,9220,9220,9220,0
20230601,120700,511863610,9220,9230,9230,9220,50
20230601,120600,511402530,9250,9250,9250,9250,10
20230601,120500,511310030,9230,9230,9230,9230,0
20230601,120400,511310030,9230,9230,9230,9230,0
20230601,120300,511310030,9230,9230,9230,9230,0
20230601,120200,511310030,9230,9230,9230,9230,55
20230601,120100,510802380,9250,9250,9250,9250,12
20230601,120000,510691380,9250,9250,9250,9250,0
20230601,115900,510691380,9250,9250,9250,9250,0
20230601,115800,510691380,9250,9250,9250,9250,2
20230601,115700,510672880,9240,9240,9240,9240,1
20230601,115600,510663640,9240,9240,9240,9240,0
20230601,115500,510663640,9240,9240,9240,9240,0
20230601,115400,510663640,9240,9240,9240,9240,0
20230601,115300,510663640,9240,9240,9240,9240,0
20230601,115200,510663640,9240,9220,9240,9220,13
20230601,115100,510543660,9220,9220,9220,9220,7
20230601,115000,510479120,9220,9220,9220,9220,201
20230601,114900,508625900,9220,9220,9220,9220,0
20230601,114800,508625900,9220,9220,9220,9220,0
20230601,114700,508625900,9220,9220,9220,9220,1
20230601,114600,508616680,9220,9220,9220,9220,0
20230601,114500,508616680,9220,9220,9220,9220,0
20230601,114400,508616680,9220,9220,9220,9220,0
20230601,114300,508616680,9220,9220,9220,9220,34
20230601,114200,508303200,9220,9220,9220,9220,0
20230601,114100,508303200,9220,9240,9240,9220,269
20230601,114000,505822920,9220,9240,9250,9220,71
20230601,113900,505167870,9240,9240,9240,9240,10
20230601,113800,505075470,9220,9220,9220,9220,0
20230601,113700,505075470,9220,9220,9220,9220,0
20230601,113600,505075470,9220,9220,9220,9220,0
20230601,113500,505075470,9220,9220,9220,9220,400
20230601,113400,501387470,9220,9220,9220,9220,2
20230601,113300,501369030,9220,9220,9220,9220,49
20230601,113200,500917250,9230,9230,9230,9230,0
20230601,113100,500917250,9230,9230,9230,9230,20
20230601,113000,500732650,9220,9220,9220,9220,140
20230601,112900,499441850,9220,9220,9220,9220,10
20230601,112800,499349650,9220,9220,9220,9220,0
20230601,112700,499349650,9220,9220,9220,9220,1
20230601,112600,499340430,9230,9230,9230,9230,0
20230601,112500,499340430,9230,9230,9230,9230,0
20230601,112400,499340430,9230,9230,9230,9230,0
20230601,112300,499340430,9230,9230,9230,9230,5
20230601,112200,499294280,9250,9250,9250,9250,25
20230601,112100,499063030,9250,9250,9250,9250,25
20230601,112000,498831780,9250,9250,9250,9250,1
20230601,111900,498822530,9250,9250,9250,9250,1
20230601,111800,498813280,9280,9210,9280,9200,96
20230601,111700,497926100,9230,9190,9230,9190,474
20230601,111600,493569280,9180,9220,9220,9160,4963
20230601,111500,447959410,9230,9230,9230,9230,0
20230601,111400,447959410,9230,9230,9230,9230,664
20230601,111300,441830690,9230,9240,9240,9230,50
20230601,111200,441369090,9260,9260,9260,9260,20
20230601,111100,441183890,9280,9280,9280,9280,0
20230601,111000,441183890,9280,9280,9280,9280,0
20230601,110900,441183890,9280,9280,9280,9280,0
20230601,110800,441183890,9280,9280,9280,9280,0
20230601,110700,441183890,9280,9280,9280,9280,0
20230601,110600,441183890,9280,9280,9280,9280,0
20230601,110500,441183890,9280,9270,9280,9260,36
20230601,110400,440850040,9230,9230,9230,9230,0
20230601,110300,440850040,9230,9230,9230,9230,0
20230601,110200,440850040,9230,9230,9230,9230,0
20230601,110100,440850040,9230,9230,9230,9230,0
20230601,110000,440850040,9230,9230,9230,9230,0
20230601,105900,440850040,9230,9230,9230,9230,0
20230601,105800,440850040,9230,9230,9230,9230,10
20230601,105700,440757740,9230,9230,9230,9230,0
20230601,105600,440757740,9230,9240,9240,9230,315
20230601,105500,437850070,9230,9220,9230,9220,174
20230601,105400,436244060,9230,9230,9230,9220,203
20230601,105300,434370710,9220,9220,9220,9220,21
20230601,105200,434177090,9230,9230,9230,9230,447
20230601,105100,430051280,9210,9230,9230,9210,1763
20230601,105000,413793860,9220,9220,9220,9220,0
20230601,104900,413793860,9220,9220,9220,9220,0
20230601,104800,413793860,9220,9220,9220,9220,0
20230601,104700,413793860,9220,9220,9220,9220,50
20230601,104600,413332860,9250,9250,9250,9250,472
20230601,104500,408966860,9250,9250,9250,9250,0
20230601,104400,408966860,9250,9250,9250,9250,0
20230601,104300,408966860,9250,9250,9250,9250,1
20230601,104200,408957610,9250,9250,9250,9250,0
20230601,104100,408957610,9250,9250,9250,9250,100
20230601,104000,408032610,9270,9270,9270,9270,2
20230601,103900,408014070,9280,9280,9280,9280,703
20230601,103800,401490230,9280,9280,9280,9280,0
20230601,103700,401490230,9280,9280,9280,9280,0
20230601,103600,401490230,9280,9280,9280,9280,100
20230601,103500,400562230,9280,9280,9280,9280,202
20230601,103400,398687670,9280,9280,9290,9230,1685
20230601,103300,383114900,9290,9280,9290,9280,5
20230601,103200,383068490,9290,9270,9290,9270,201
20230601,103100,381202890,9230,9230,9230,9230,130
20230601,103000,380002990,9250,9260,9260,9250,7
20230601,102900,379938180,9250,9250,9250,9250,0
20230601,102800,379938180,9250,9250,9250,9250,83
20230601,102700,379170430,9220,9220,9220,9220,0
20230601,102600,379170430,9220,9220,9220,9220,0
20230601,102500,379170430,9220,9220,9220,9220,0
20230601,102400,379170430,9220,9220,9220,9220,0
20230601,102300,379170430,9220,9220,9220,9220,19
20230601,102200,378995250,9220,9240,9250,9220,401
20230601,102100,375286060,9220,9220,9220,9220,454
20230601,102000,371100180,9210,9190,9210,9190,962
20230601,101900,362254900,9190,9200,9200,9190,68
20230601,101800,361629950,9200,9220,9220,9200,1452
20230601,101700,348269410,9220,9220,9220,9220,43
20230601,101600,347872950,9220,9230,9230,9220,136
20230601,101500,346618770,9220,9220,9220,9220,0
20230601,101400,346618770,9220,9220,9220,9220,0
20230601,101300,346618770,9220,9220,9220,9220,0
20230601,101200,346618770,9220,9220,9220,9220,0
20230601,101100,346618770,9220,9220,9220,9220,100
20230601,101000,345696770,9220,9230,9270,9220,1050
20230601,100900,336009710,9270,9270,9270,9270,32
20230601,100800,335713070,9280,9200,9280,9200,950
20230601,100700,326937270,9190,9190,9190,9190,0
20230601,100600,326937270,9190,9190,9190,9190,100
20230601,100500,326018270,9190,9190,9190,9190,571
20230601,100400,320770780,9200,9210,9210,9200,817
20230601,100300,313254020,9210,9210,9210,9210,227
20230601,100200,311163350,9220,9220,9220,9220,0
20230601,100100,311163350,9220,9220,9220,9220,162
20230601,100000,309669710,9200,9220,9220,9200,393
20230601,095900,306046340,9220,9220,9220,9220,0
20230601,095800,306046340,9220,9220,9220,9220,515
20230601,095700,301298040,9220,9220,9220,9220,0
20230601,095600,301298040,9220,9220,9220,9220,0
20230601,095500,301298040,9220,9210,9220,9210,561
20230601,095400,296130010,9210,9200,9210,9200,444
20230601,095300,292043560,9210,9210,9210,9210,12
20230601,095200,291933040,9210,9210,9210,9200,283
20230601,095100,289327910,9200,9200,9200,9200,10
20230601,095000,289235910,9200,9200,9200,9200,1
20230601,094900,289226710,9200,9210,9210,9200,402
20230601,094800,285526290,9220,9220,9220,9220,5
20230601,094700,285480190,9200,9190,9200,9190,1210
20230601,094600,274348400,9190,9190,9190,9190,350
20230601,094500,271131900,9190,9190,9190,9190,0
20230601,094400,271131900,9190,9260,9260,9190,364
20230601,094300,267782600,9230,9250,9250,9230,19
20230601,094200,267606940,9250,9260,9260,9250,74
20230601,094100,266922230,9270,9280,9280,9270,850
20230601,094000,259034350,9300,9300,9300,9300,0
20230601,093900,259034350,9300,9300,9300,9300,2
20230601,093800,259015750,9290,9290,9290,9290,1
20230601,093700,259006460,9300,9340,9340,9300,1629
20230601,093600,243833370,9360,9350,9380,9320,57
20230601,093500,243299890,9380,9330,9390,9330,510
20230601,093400,238514800,9310,9310,9310,9310,5
20230601,093300,238468250,9300,9370,9370,9300,577
20230601,093200,233073670,9360,9280,9360,9280,1002
20230601,093100,223710610,9280,9280,9280,9280,90
20230601,093000,222875410,9280,9280,9310,9280,1287
20230601,092900,210924790,9290,9260,9290,9250,506
20230601,092800,206230730,9260,9270,9270,9260,59
20230601,092700,205684370,9270,9270,9270,9270,531
20230601,092600,200762000,9270,9250,9270,9250,941
20230601,092500,192047260,9230,9200,9230,9190,1231
20230601,092400,180718030,9200,9210,9230,9200,91
20230601,092300,179879500,9220,9230,9230,9220,288
20230601,092200,177221730,9250,9230,9250,9230,815
20230601,092100,169687140,9230,9210,9230,9210,53
20230601,092000,169197990,9210,9180,9210,9180,187
20230601,091900,167478090,9210,9180,9210,9180,277
20230601,091800,164928050,9160,9150,9160,9150,234
20230601,091700,162784740,9150,9180,9180,9150,450
20230601,091600,158664540,9180,9180,9180,9180,5
20230601,091500,158618640,9130,9130,9130,9130,0
20230601,091400,158618640,9130,9140,9230,9130,289
20230601,091300,155979270,9100,9140,9150,9100,224
20230601,091200,153934330,9150,9150,9150,9150,199
20230601,091100,152113480,9150,9100,9150,9100,308
20230601,091000,149305280,9130,9100,9130,9080,1931
20230601,090900,131693760,9130,9080,9130,9070,901
20230601,090800,123503420,9080,9110,9110,9080,2451
20230601,090700,101219170,9100,9140,9150,9100,4146
20230601,090600,63414600,9150,9150,9160,9150,372
20230601,090500,60009800,9150,9160,9230,9140,837
20230601,090400,52346280,9170,9180,9180,9150,550
20230601,090300,47301970,9190,9180,9240,9180,217
20230601,090200,45304970,9180,9200,9200,9180,577
20230601,090100,40008030,9240,9250,9250,9180,3677
20230601,090000,6171200,9280,9280,9280,9280,665