stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215800,666453825,3055,3055,3055,3055,5634
20230601,215700,666453825,3055,3055,3055,3055,0
20230601,215600,666453825,3055,3055,3055,3055,0
20230601,215500,666453825,3055,3055,3055,3055,0
20230601,215400,666453825,3055,3055,3055,3055,0
20230601,215300,666453825,3055,3055,3055,3055,0
20230601,215200,666453825,3055,3055,3055,3055,0
20230601,215100,666453825,3055,3055,3055,3055,0
20230601,215000,666453825,3055,3055,3055,3055,0
20230601,214900,666453825,3055,3055,3055,3055,0
20230601,214800,666453825,3055,3055,3055,3055,0
20230601,214700,666453825,3055,3055,3055,3055,0
20230601,214600,666453825,3055,3055,3055,3055,0
20230601,214500,666453825,3055,3055,3055,3055,0
20230601,214400,666453825,3055,3055,3055,3055,0
20230601,214300,666453825,3055,3055,3055,3055,0
20230601,214200,666453825,3055,3055,3055,3055,0
20230601,214100,666453825,3055,3055,3055,3055,0
20230601,214000,666453825,3055,3055,3055,3055,0
20230601,213900,666453825,3055,3055,3055,3055,0
20230601,213800,666453825,3055,3055,3055,3055,0
20230601,213700,666453825,3055,3055,3055,3055,0
20230601,213600,666453825,3055,3055,3055,3055,0
20230601,213500,666453825,3055,3055,3055,3055,0
20230601,213400,666453825,3055,3055,3055,3055,0
20230601,213300,666453825,3055,3055,3055,3055,0
20230601,213200,666453825,3055,3055,3055,3055,0
20230601,213100,666453825,3055,3055,3055,3055,0
20230601,213000,666453825,3055,3055,3055,3055,0
20230601,212900,666453825,3055,3055,3055,3055,0
20230601,212800,666453825,3055,3055,3055,3055,5634
20230601,212700,666453825,3055,3055,3055,3055,0
20230601,212600,666453825,3055,3055,3055,3055,0
20230601,212500,666453825,3055,3055,3055,3055,0
20230601,212400,666453825,3055,3055,3055,3055,0
20230601,212300,666453825,3055,3055,3055,3055,0
20230601,212200,666453825,3055,3055,3055,3055,0
20230601,212100,666453825,3055,3055,3055,3055,0
20230601,212000,666453825,3055,3055,3055,3055,0
20230601,211900,666453825,3055,3055,3055,3055,0
20230601,211800,666453825,3055,3055,3055,3055,0
20230601,211700,666453825,3055,3055,3055,3055,0
20230601,211600,666453825,3055,3055,3055,3055,0
20230601,211500,666453825,3055,3055,3055,3055,0
20230601,211400,666453825,3055,3055,3055,3055,0
20230601,211300,666453825,3055,3055,3055,3055,0
20230601,211200,666453825,3055,3055,3055,3055,0
20230601,211100,666453825,3055,3055,3055,3055,0
20230601,211000,666453825,3055,3055,3055,3055,0
20230601,210900,666453825,3055,3055,3055,3055,0
20230601,210800,666453825,3055,3055,3055,3055,0
20230601,210700,666453825,3055,3055,3055,3055,0
20230601,210600,666453825,3055,3055,3055,3055,0
20230601,210500,666453825,3055,3055,3055,3055,0
20230601,210400,666453825,3055,3055,3055,3055,0
20230601,210300,666453825,3055,3055,3055,3055,0
20230601,210200,666453825,3055,3055,3055,3055,0
20230601,210100,666453825,3055,3055,3055,3055,0
20230601,210000,666453825,3055,3055,3055,3055,0
20230601,205900,666453825,3055,3055,3055,3055,0
20230601,205800,666453825,3055,3055,3055,3055,5634
20230601,205700,666453825,3055,3055,3055,3055,0
20230601,205600,666453825,3055,3055,3055,3055,0
20230601,205500,666453825,3055,3055,3055,3055,0
20230601,205400,666453825,3055,3055,3055,3055,0
20230601,205300,666453825,3055,3055,3055,3055,0
20230601,205200,666453825,3055,3055,3055,3055,0
20230601,205100,666453825,3055,3055,3055,3055,0
20230601,205000,666453825,3055,3055,3055,3055,0
20230601,204900,666453825,3055,3055,3055,3055,0
20230601,204800,666453825,3055,3055,3055,3055,0
20230601,204700,666453825,3055,3055,3055,3055,0
20230601,204600,666453825,3055,3055,3055,3055,0
20230601,204500,666453825,3055,3055,3055,3055,0
20230601,204400,666453825,3055,3055,3055,3055,0
20230601,204300,666453825,3055,3055,3055,3055,0
20230601,204200,666453825,3055,3055,3055,3055,0
20230601,204100,666453825,3055,3055,3055,3055,0
20230601,204000,666453825,3055,3055,3055,3055,0
20230601,203900,666453825,3055,3055,3055,3055,0
20230601,203800,666453825,3055,3055,3055,3055,0
20230601,203700,666453825,3055,3055,3055,3055,0
20230601,203600,666453825,3055,3055,3055,3055,0
20230601,203500,666453825,3055,3055,3055,3055,0
20230601,203400,666453825,3055,3055,3055,3055,0
20230601,203300,666453825,3055,3055,3055,3055,0
20230601,203200,666453825,3055,3055,3055,3055,0
20230601,203100,666453825,3055,3055,3055,3055,0
20230601,203000,666453825,3055,3055,3055,3055,0
20230601,202900,666453825,3055,3055,3055,3055,0
20230601,202800,666453825,3055,3055,3055,3055,5634
20230601,202700,666453825,3055,3055,3055,3055,0
20230601,202600,666453825,3055,3055,3055,3055,0
20230601,202500,666453825,3055,3055,3055,3055,0
20230601,202400,666453825,3055,3055,3055,3055,0
20230601,202300,666453825,3055,3055,3055,3055,0
20230601,202200,666453825,3055,3055,3055,3055,0
20230601,202100,666453825,3055,3055,3055,3055,0
20230601,202000,666453825,3055,3055,3055,3055,0
20230601,201900,666453825,3055,3055,3055,3055,0
20230601,201800,666453825,3055,3055,3055,3055,0
20230601,201700,666453825,3055,3055,3055,3055,0
20230601,201600,666453825,3055,3055,3055,3055,0
20230601,201500,666453825,3055,3055,3055,3055,0
20230601,201400,666453825,3055,3055,3055,3055,0
20230601,201300,666453825,3055,3055,3055,3055,0
20230601,201200,666453825,3055,3055,3055,3055,0
20230601,201100,666453825,3055,3055,3055,3055,0
20230601,201000,666453825,3055,3055,3055,3055,0
20230601,200900,666453825,3055,3055,3055,3055,0
20230601,200800,666453825,3055,3055,3055,3055,0
20230601,200700,666453825,3055,3055,3055,3055,0
20230601,200600,666453825,3055,3055,3055,3055,0
20230601,200500,666453825,3055,3055,3055,3055,0
20230601,200400,666453825,3055,3055,3055,3055,0
20230601,200300,666453825,3055,3055,3055,3055,0
20230601,200200,666453825,3055,3055,3055,3055,0
20230601,200100,666453825,3055,3055,3055,3055,0
20230601,200000,666453825,3055,3055,3055,3055,0
20230601,195900,666453825,3055,3055,3055,3055,0
20230601,195800,666453825,3055,3055,3055,3055,5634
20230601,195700,666453825,3055,3055,3055,3055,0
20230601,195600,666453825,3055,3055,3055,3055,0
20230601,195500,666453825,3055,3055,3055,3055,0
20230601,195400,666453825,3055,3055,3055,3055,0
20230601,195300,666453825,3055,3055,3055,3055,0
20230601,195200,666453825,3055,3055,3055,3055,0
20230601,195100,666453825,3055,3055,3055,3055,0
20230601,195000,666453825,3055,3055,3055,3055,0
20230601,194900,666453825,3055,3055,3055,3055,0
20230601,194800,666453825,3055,3055,3055,3055,0
20230601,194700,666453825,3055,3055,3055,3055,0
20230601,194600,666453825,3055,3055,3055,3055,0
20230601,194500,666453825,3055,3055,3055,3055,0
20230601,194400,666453825,3055,3055,3055,3055,0
20230601,194300,666453825,3055,3055,3055,3055,0
20230601,194200,666453825,3055,3055,3055,3055,0
20230601,194100,666453825,3055,3055,3055,3055,0
20230601,194000,666453825,3055,3055,3055,3055,0
20230601,193900,666453825,3055,3055,3055,3055,0
20230601,193800,666453825,3055,3055,3055,3055,0
20230601,193700,666453825,3055,3055,3055,3055,0
20230601,193600,666453825,3055,3055,3055,3055,0
20230601,193500,666453825,3055,3055,3055,3055,0
20230601,193400,666453825,3055,3055,3055,3055,0
20230601,193300,666453825,3055,3055,3055,3055,0
20230601,193200,666453825,3055,3055,3055,3055,0
20230601,193100,666453825,3055,3055,3055,3055,0
20230601,193000,666453825,3055,3055,3055,3055,0
20230601,192900,666453825,3055,3055,3055,3055,0
20230601,192800,666453825,3055,3055,3055,3055,5634
20230601,192700,666453825,3055,3055,3055,3055,0
20230601,192600,666453825,3055,3055,3055,3055,0
20230601,192500,666453825,3055,3055,3055,3055,0
20230601,192400,666453825,3055,3055,3055,3055,0
20230601,192300,666453825,3055,3055,3055,3055,0
20230601,192200,666453825,3055,3055,3055,3055,0
20230601,192100,666453825,3055,3055,3055,3055,0
20230601,192000,666453825,3055,3055,3055,3055,0
20230601,191900,666453825,3055,3055,3055,3055,0
20230601,191800,666453825,3055,3055,3055,3055,0
20230601,191700,666453825,3055,3055,3055,3055,0
20230601,191600,666453825,3055,3055,3055,3055,0
20230601,191500,666453825,3055,3055,3055,3055,0
20230601,191400,666453825,3055,3055,3055,3055,0
20230601,191300,666453825,3055,3055,3055,3055,0
20230601,191200,666453825,3055,3055,3055,3055,0
20230601,191100,666453825,3055,3055,3055,3055,0
20230601,191000,666453825,3055,3055,3055,3055,0
20230601,190900,666453825,3055,3055,3055,3055,0
20230601,190800,666453825,3055,3055,3055,3055,0
20230601,190700,666453825,3055,3055,3055,3055,0
20230601,190600,666453825,3055,3055,3055,3055,0
20230601,190500,666453825,3055,3055,3055,3055,0
20230601,190400,666453825,3055,3055,3055,3055,0
20230601,190300,666453825,3055,3055,3055,3055,0
20230601,190200,666453825,3055,3055,3055,3055,0
20230601,190100,666453825,3055,3055,3055,3055,0
20230601,190000,666453825,3055,3055,3055,3055,0
20230601,185900,666453825,3055,3055,3055,3055,0
20230601,185800,666453825,3055,3055,3055,3055,5634
20230601,185700,666453825,3055,3055,3055,3055,0
20230601,185600,666453825,3055,3055,3055,3055,0
20230601,185500,666453825,3055,3055,3055,3055,0
20230601,185400,666453825,3055,3055,3055,3055,0
20230601,185300,666453825,3055,3055,3055,3055,0
20230601,185200,666453825,3055,3055,3055,3055,0
20230601,185100,666453825,3055,3055,3055,3055,0
20230601,185000,666453825,3055,3055,3055,3055,0
20230601,184900,666453825,3055,3055,3055,3055,0
20230601,184800,666453825,3055,3055,3055,3055,0
20230601,184700,666453825,3055,3055,3055,3055,0
20230601,184600,666453825,3055,3055,3055,3055,0
20230601,184500,666453825,3055,3055,3055,3055,0
20230601,184400,666453825,3055,3055,3055,3055,0
20230601,184300,666453825,3055,3055,3055,3055,0
20230601,184200,666453825,3055,3055,3055,3055,0
20230601,184100,666453825,3055,3055,3055,3055,0
20230601,184000,666453825,3055,3055,3055,3055,0
20230601,183900,666453825,3055,3055,3055,3055,0
20230601,183800,666453825,3055,3055,3055,3055,0
20230601,183700,666453825,3055,3055,3055,3055,0
20230601,183600,666453825,3055,3055,3055,3055,0
20230601,183500,666453825,3055,3055,3055,3055,0
20230601,183400,666453825,3055,3055,3055,3055,0
20230601,183300,666453825,3055,3055,3055,3055,0
20230601,183200,666453825,3055,3055,3055,3055,0
20230601,183100,666453825,3055,3055,3055,3055,0
20230601,183000,666453825,3055,3055,3055,3055,0
20230601,182900,666453825,3055,3055,3055,3055,0
20230601,182800,666453825,3055,3055,3055,3055,5634
20230601,182700,666453825,3055,3055,3055,3055,0
20230601,182600,666453825,3055,3055,3055,3055,0
20230601,182500,666453825,3055,3055,3055,3055,0
20230601,182400,666453825,3055,3055,3055,3055,0
20230601,182300,666453825,3055,3055,3055,3055,0
20230601,182200,666453825,3055,3055,3055,3055,0
20230601,182100,666453825,3055,3055,3055,3055,0
20230601,182000,666453825,3055,3055,3055,3055,0
20230601,181900,666453825,3055,3055,3055,3055,0
20230601,181800,666453825,3055,3055,3055,3055,0
20230601,181700,666453825,3055,3055,3055,3055,0
20230601,181600,666453825,3055,3055,3055,3055,0
20230601,181500,666453825,3055,3055,3055,3055,0
20230601,181400,666453825,3055,3055,3055,3055,0
20230601,181300,666453825,3055,3055,3055,3055,0
20230601,181200,666453825,3055,3055,3055,3055,0
20230601,181100,666453825,3055,3055,3055,3055,0
20230601,181000,666453825,3055,3055,3055,3055,0
20230601,180900,666453825,3055,3055,3055,3055,0
20230601,180800,666453825,3055,3055,3055,3055,0
20230601,180700,666453825,3055,3055,3055,3055,0
20230601,180600,666453825,3055,3055,3055,3055,0
20230601,180500,666453825,3055,3055,3055,3055,0
20230601,180400,666453825,3055,3055,3055,3055,0
20230601,180300,666453825,3055,3055,3055,3055,0
20230601,180200,666453825,3055,3055,3055,3055,0
20230601,180100,666453825,3055,3055,3055,3055,0
20230601,180000,666453825,3055,3055,3055,3055,0
20230601,175900,666453825,3055,3055,3055,3055,0
20230601,175800,666453825,3055,3055,3055,3055,5634
20230601,175700,666453825,3055,3055,3055,3055,0
20230601,175600,666453825,3055,3055,3055,3055,0
20230601,175500,666453825,3055,3055,3055,3055,0
20230601,175400,666453825,3055,3055,3055,3055,0
20230601,175300,666453825,3055,3055,3055,3055,0
20230601,175200,666453825,3055,3055,3055,3055,0
20230601,175100,666453825,3055,3055,3055,3055,0
20230601,175000,666453825,3055,3055,3055,3055,0
20230601,174900,666453825,3055,3055,3055,3055,0
20230601,174800,666453825,3055,3055,3055,3055,0
20230601,174700,666453825,3055,3055,3055,3055,0
20230601,174600,666453825,3055,3055,3055,3055,0
20230601,174500,666453825,3055,3055,3055,3055,0
20230601,174400,666453825,3055,3055,3055,3055,0
20230601,174300,666453825,3055,3055,3055,3055,0
20230601,174200,666453825,3055,3055,3055,3055,0
20230601,174100,666453825,3055,3055,3055,3055,0
20230601,174000,666453825,3055,3055,3055,3055,0
20230601,173900,666453825,3055,3055,3055,3055,0
20230601,173800,666453825,3055,3055,3055,3055,0
20230601,173700,666453825,3055,3055,3055,3055,0
20230601,173600,666453825,3055,3055,3055,3055,0
20230601,173500,666453825,3055,3055,3055,3055,0
20230601,173400,666453825,3055,3055,3055,3055,0
20230601,173300,666453825,3055,3055,3055,3055,0
20230601,173200,666453825,3055,3055,3055,3055,0
20230601,173100,666453825,3055,3055,3055,3055,0
20230601,173000,666453825,3055,3055,3055,3055,0
20230601,172900,666453825,3055,3055,3055,3055,0
20230601,172800,666453825,3055,3055,3055,3055,5634
20230601,172700,666453825,3055,3055,3055,3055,0
20230601,172600,666453825,3055,3055,3055,3055,0
20230601,172500,666453825,3055,3055,3055,3055,0
20230601,172400,666453825,3055,3055,3055,3055,0
20230601,172300,666453825,3055,3055,3055,3055,0
20230601,172200,666453825,3055,3055,3055,3055,0
20230601,172100,666453825,3055,3055,3055,3055,0
20230601,172000,666453825,3055,3055,3055,3055,0
20230601,171900,666453825,3055,3055,3055,3055,0
20230601,171800,666453825,3055,3055,3055,3055,0
20230601,171700,666453825,3055,3055,3055,3055,0
20230601,171600,666453825,3055,3055,3055,3055,0
20230601,171500,666453825,3055,3055,3055,3055,0
20230601,171400,666453825,3055,3055,3055,3055,0
20230601,171300,666453825,3055,3055,3055,3055,0
20230601,171200,666453825,3055,3055,3055,3055,0
20230601,171100,666453825,3055,3055,3055,3055,0
20230601,171000,666453825,3055,3055,3055,3055,0
20230601,170900,666453825,3055,3055,3055,3055,0
20230601,170800,666453825,3055,3055,3055,3055,0
20230601,170700,666453825,3055,3055,3055,3055,0
20230601,170600,666453825,3055,3055,3055,3055,0
20230601,170500,666453825,3055,3055,3055,3055,0
20230601,170400,666453825,3055,3055,3055,3055,0
20230601,170300,666453825,3055,3055,3055,3055,0
20230601,170200,666453825,3055,3055,3055,3055,0
20230601,170100,666453825,3055,3055,3055,3055,0
20230601,170000,666453825,3055,3055,3055,3055,0
20230601,165900,666453825,3055,3055,3055,3055,0
20230601,165800,666453825,3055,3055,3055,3055,5634
20230601,165700,666453825,3055,3055,3055,3055,0
20230601,165600,666453825,3055,3055,3055,3055,0
20230601,165500,666453825,3055,3055,3055,3055,0
20230601,165400,666453825,3055,3055,3055,3055,0
20230601,165300,666453825,3055,3055,3055,3055,0
20230601,165200,666453825,3055,3055,3055,3055,0
20230601,165100,666453825,3055,3055,3055,3055,0
20230601,165000,666453825,3055,3055,3055,3055,0
20230601,164900,666453825,3055,3055,3055,3055,0
20230601,164800,666453825,3055,3055,3055,3055,0
20230601,164700,666453825,3055,3055,3055,3055,0
20230601,164600,666453825,3055,3055,3055,3055,0
20230601,164500,666453825,3055,3055,3055,3055,0
20230601,164400,666453825,3055,3055,3055,3055,0
20230601,164300,666453825,3055,3055,3055,3055,0
20230601,164200,666453825,3055,3055,3055,3055,0
20230601,164100,666453825,3055,3055,3055,3055,0
20230601,164000,666453825,3055,3055,3055,3055,0
20230601,163900,666453825,3055,3055,3055,3055,0
20230601,163800,666453825,3055,3055,3055,3055,0
20230601,163700,666453825,3055,3055,3055,3055,0
20230601,163600,666453825,3055,3055,3055,3055,0
20230601,163500,666453825,3055,3055,3055,3055,0
20230601,163400,666453825,3055,3055,3055,3055,0
20230601,163300,666453825,3055,3055,3055,3055,0
20230601,163200,666453825,3055,3055,3055,3055,0
20230601,163100,666453825,3055,3055,3055,3055,0
20230601,163000,666453825,3055,3055,3055,3055,0
20230601,162900,666453825,3055,3055,3055,3055,0
20230601,162800,666453825,3055,3055,3055,3055,5634
20230601,162700,666453825,3055,3055,3055,3055,0
20230601,162600,666453825,3055,3055,3055,3055,0
20230601,162500,666453825,3055,3055,3055,3055,0
20230601,162400,666453825,3055,3055,3055,3055,0
20230601,162300,666453825,3055,3055,3055,3055,0
20230601,162200,666453825,3055,3055,3055,3055,0
20230601,162100,666453825,3055,3055,3055,3055,0
20230601,162000,666453825,3055,3055,3055,3055,0
20230601,161900,666453825,3055,3055,3055,3055,0
20230601,161800,666453825,3055,3055,3055,3055,0
20230601,161700,666453825,3055,3055,3055,3055,0
20230601,161600,666453825,3055,3055,3055,3055,0
20230601,161500,666453825,3055,3055,3055,3055,0
20230601,161400,666453825,3055,3055,3055,3055,0
20230601,161300,666453825,3055,3055,3055,3055,0
20230601,161200,666453825,3055,3055,3055,3055,0
20230601,161100,666453825,3055,3055,3055,3055,0
20230601,161000,666453825,3055,3055,3055,3055,0
20230601,160900,666453825,3055,3055,3055,3055,0
20230601,160800,666453825,3055,3055,3055,3055,0
20230601,160700,666453825,3055,3055,3055,3055,0
20230601,160600,666453825,3055,3055,3055,3055,0
20230601,160500,666453825,3055,3055,3055,3055,0
20230601,160400,666453825,3055,3055,3055,3055,0
20230601,160300,666453825,3055,3055,3055,3055,0
20230601,160200,666453825,3055,3055,3055,3055,0
20230601,160100,666453825,3055,3055,3055,3055,0
20230601,160000,666453825,3055,3055,3055,3055,0
20230601,155900,666453825,3055,3055,3055,3055,0
20230601,155800,666453825,3055,3055,3055,3055,5634
20230601,155700,666453825,3055,3055,3055,3055,0
20230601,155600,666453825,3055,3055,3055,3055,0
20230601,155500,666453825,3055,3055,3055,3055,0
20230601,155400,666453825,3055,3055,3055,3055,0
20230601,155300,666453825,3055,3055,3055,3055,0
20230601,155200,666453825,3055,3055,3055,3055,0
20230601,155100,666453825,3055,3055,3055,3055,0
20230601,155000,666453825,3055,3055,3055,3055,0
20230601,154900,666453825,3055,3055,3055,3055,0
20230601,154800,666453825,3055,3055,3055,3055,0
20230601,154700,666453825,3055,3055,3055,3055,0
20230601,154600,666453825,3055,3055,3055,3055,0
20230601,154500,666453825,3055,3055,3055,3055,0
20230601,154400,666453825,3055,3055,3055,3055,0
20230601,154300,666453825,3055,3055,3055,3055,0
20230601,154200,666453825,3055,3055,3055,3055,0
20230601,154100,666453825,3055,3055,3055,3055,0
20230601,154000,666453825,3055,3055,3055,3055,0
20230601,153900,666453825,3055,3055,3055,3055,0
20230601,153800,666453825,3055,3055,3055,3055,0
20230601,153700,666453825,3055,3055,3055,3055,0
20230601,153600,666453825,3055,3055,3055,3055,0
20230601,153500,666453825,3055,3055,3055,3055,0
20230601,153400,666453825,3055,3055,3055,3055,0
20230601,153300,666453825,3055,3055,3055,3055,0
20230601,153200,666453825,3055,3055,3055,3055,0
20230601,153100,666453825,3055,3055,3055,3055,0
20230601,153000,666453825,3055,3055,3055,3055,5634
20230601,152900,649241955,3050,3050,3050,3050,0
20230601,152800,649241955,3050,3050,3050,3050,0
20230601,152700,649241955,3050,3050,3050,3050,0
20230601,152600,649241955,3050,3050,3050,3050,0
20230601,152500,649241955,3050,3050,3050,3050,0
20230601,152400,649241955,3050,3050,3050,3050,0
20230601,152300,649241955,3050,3050,3050,3050,0
20230601,152200,649241955,3050,3050,3050,3050,0
20230601,152100,649241955,3050,3050,3050,3050,0
20230601,152000,649241955,3050,3050,3050,3050,0
20230601,151900,649241955,3050,3045,3050,3045,455
20230601,151800,647856230,3055,3050,3055,3050,107
20230601,151700,647529780,3050,3050,3050,3050,40
20230601,151600,647407780,3050,3050,3050,3050,119
20230601,151500,647044830,3050,3050,3050,3050,3
20230601,151400,647035680,3055,3055,3055,3055,0
20230601,151300,647035680,3055,3050,3055,3050,52
20230601,151200,646876830,3045,3040,3045,3040,1036
20230601,151100,643726060,3055,3040,3055,3040,52
20230601,151000,643567950,3040,3040,3040,3040,1278
20230601,150900,639682830,3040,3040,3040,3040,20
20230601,150800,639622030,3040,3040,3040,3040,48
20230601,150700,639476110,3040,3055,3055,3040,1780
20230601,150600,634064395,3040,3055,3055,3040,1588
20230601,150500,629236170,3045,3045,3045,3045,3
20230601,150400,629227035,3040,3045,3055,3040,1405
20230601,150300,624947345,3040,3045,3045,3040,889
20230601,150200,622243975,3045,3045,3045,3045,37
20230601,150100,622131310,3040,3040,3040,3040,1050
20230601,150000,618939310,3040,3045,3045,3040,1952
20230601,145900,612996050,3050,3050,3050,3050,1
20230601,145800,612993000,3045,3045,3050,3045,644
20230601,145700,611031520,3050,3050,3050,3050,5
20230601,145600,611016270,3045,3045,3045,3045,129
20230601,145500,610623465,3050,3050,3050,3050,23
20230601,145400,610553315,3050,3050,3050,3050,2
20230601,145300,610547215,3045,3050,3050,3045,1403
20230601,145200,606272220,3050,3050,3050,3050,127
20230601,145100,605884870,3050,3050,3055,3050,377
20230601,145000,604734930,3050,3050,3050,3050,0
20230601,144900,604734930,3050,3050,3050,3050,0
20230601,144800,604734930,3050,3050,3050,3050,111
20230601,144700,604396380,3050,3050,3050,3050,0
20230601,144600,604396380,3050,3050,3050,3050,3
20230601,144500,604387230,3050,3050,3050,3050,118
20230601,144400,604027330,3050,3050,3050,3050,5
20230601,144300,604012080,3055,3055,3055,3055,1
20230601,144200,604009025,3050,3050,3050,3050,0
20230601,144100,604009025,3050,3050,3050,3050,119
20230601,144000,603646075,3050,3050,3050,3050,16
20230601,143900,603597275,3050,3050,3050,3050,3
20230601,143800,603588125,3050,3050,3050,3050,662
20230601,143700,601569025,3050,3050,3050,3050,129
20230601,143600,601175575,3050,3050,3050,3050,9
20230601,143500,601148125,3045,3045,3045,3045,0
20230601,143400,601148125,3045,3050,3050,3045,403
20230601,143300,599919775,3060,3060,3060,3060,0
20230601,143200,599919775,3060,3055,3060,3055,3
20230601,143100,599910605,3055,3055,3055,3055,99
20230601,143000,599608160,3055,3055,3055,3055,1
20230601,142900,599605105,3055,3055,3055,3055,1
20230601,142800,599602050,3060,3060,3060,3060,1
20230601,142700,599598990,3050,3055,3055,3050,4
20230601,142600,599586785,3055,3050,3055,3050,3999
20230601,142500,587373180,3050,3050,3050,3050,1
20230601,142400,587370130,3045,3050,3050,3045,6
20230601,142300,587351840,3050,3050,3050,3050,483
20230601,142200,585878690,3050,3055,3055,3050,377
20230601,142100,584727205,3055,3055,3055,3055,5
20230601,142000,584711930,3055,3055,3055,3055,1
20230601,141900,584708875,3045,3045,3045,3045,121
20230601,141800,584340430,3050,3050,3050,3050,32
20230601,141700,584242830,3050,3055,3055,3050,4
20230601,141600,584230625,3050,3050,3050,3050,0
20230601,141500,584230625,3050,3050,3050,3050,116
20230601,141400,583876825,3050,3050,3050,3050,449
20230601,141300,582507375,3050,3050,3050,3050,0
20230601,141200,582507375,3050,3055,3055,3050,465
20230601,141100,581088945,3060,3060,3060,3060,1
20230601,141000,581085885,3055,3055,3055,3055,3
20230601,140900,581076720,3055,3055,3055,3055,0
20230601,140800,581076720,3055,3055,3055,3055,22
20230601,140700,581009510,3050,3060,3060,3050,1502
20230601,140600,576413410,3040,3040,3040,3040,0
20230601,140500,576413410,3040,3040,3040,3040,3
20230601,140400,576404290,3055,3050,3055,3050,3000
20230601,140300,567241265,3040,3040,3045,3040,803
20230601,140200,564799145,3045,3045,3045,3045,200
20230601,140100,564190145,3040,3040,3040,3040,171
20230601,140000,563670305,3040,3040,3040,3040,109
20230601,135900,563338945,3045,3045,3045,3045,0
20230601,135800,563338945,3045,3045,3045,3045,2
20230601,135700,563332855,3045,3045,3045,3045,0
20230601,135600,563332855,3045,3045,3045,3045,116
20230601,135500,562979635,3045,3045,3045,3045,1414
20230601,135400,558674005,3050,3050,3050,3050,165
20230601,135300,558170755,3050,3050,3050,3050,4
20230601,135200,558158555,3045,3050,3050,3045,113
20230601,135100,557814465,3045,3045,3045,3045,3
20230601,135000,557805330,3055,3045,3055,3045,200
20230601,134900,557195330,3055,3055,3055,3055,838
20230601,134800,554635240,3045,3045,3045,3045,2
20230601,134700,554629150,3050,3050,3050,3050,52
20230601,134600,554470550,3050,3045,3050,3045,17
20230601,134500,554418715,3045,3045,3045,3045,0
20230601,134400,554418715,3045,3045,3045,3045,0
20230601,134300,554418715,3045,3055,3055,3045,133
20230601,134200,554013710,3045,3045,3045,3045,0
20230601,134100,554013710,3045,3050,3050,3045,53
20230601,134000,553852075,3045,3045,3045,3045,0
20230601,133900,553852075,3045,3045,3045,3045,0
20230601,133800,553852075,3045,3050,3050,3045,131
20230601,133700,553453165,3045,3045,3045,3045,0
20230601,133600,553453165,3045,3045,3045,3045,2
20230601,133500,553447075,3050,3050,3050,3050,1500
20230601,133400,548872075,3040,3040,3040,3040,3
20230601,133300,548862955,3040,3040,3040,3040,0
20230601,133200,548862955,3040,3040,3040,3040,0
20230601,133100,548862955,3040,3045,3045,3040,2412
20230601,133000,541520255,3055,3055,3055,3055,36
20230601,132900,541410275,3045,3045,3045,3045,3
20230601,132800,541401140,3050,3050,3050,3050,0
20230601,132700,541401140,3050,3050,3050,3050,1877
20230601,132600,535676290,3050,3050,3050,3050,3
20230601,132500,535667140,3050,3050,3050,3050,0
20230601,132400,535667140,3050,3050,3050,3050,2
20230601,132300,535661040,3050,3050,3050,3050,109
20230601,132200,535328590,3050,3050,3050,3050,3
20230601,132100,535319440,3055,3055,3055,3055,347
20230601,132000,534259355,3055,3055,3055,3055,0
20230601,131900,534259355,3055,3055,3055,3055,3
20230601,131800,534250190,3050,3060,3060,3050,120
20230601,131700,533884180,3050,3050,3050,3050,0
20230601,131600,533884180,3050,3050,3050,3050,0
20230601,131500,533884180,3050,3050,3050,3050,32
20230601,131400,533786580,3055,3055,3055,3055,225
20230601,131300,533099205,3055,3055,3055,3055,126
20230601,131200,532714275,3055,3055,3055,3055,0
20230601,131100,532714275,3055,3055,3055,3055,15
20230601,131000,532668450,3055,3055,3055,3055,0
20230601,130900,532668450,3055,3055,3055,3055,637
20230601,130800,530722415,3055,3055,3055,3055,0
20230601,130700,530722415,3055,3055,3055,3055,8
20230601,130600,530697975,3055,3055,3055,3055,41
20230601,130500,530572720,3055,3055,3055,3055,0
20230601,130400,530572720,3055,3055,3055,3055,164
20230601,130300,530071700,3050,3050,3050,3050,0
20230601,130200,530071700,3050,3050,3050,3050,0
20230601,130100,530071700,3050,3050,3050,3050,0
20230601,130000,530071700,3050,3050,3050,3050,111
20230601,125900,529733150,3050,3050,3050,3050,0
20230601,125800,529733150,3050,3050,3050,3050,0
20230601,125700,529733150,3050,3050,3050,3050,0
20230601,125600,529733150,3050,3050,3050,3050,110
20230601,125500,529397650,3050,3050,3050,3050,7
20230601,125400,529376300,3050,3050,3050,3050,0
20230601,125300,529376300,3050,3050,3050,3050,0
20230601,125200,529376300,3050,3050,3050,3050,0
20230601,125100,529376300,3050,3050,3050,3050,125
20230601,125000,528995050,3050,3050,3050,3050,0
20230601,124900,528995050,3050,3050,3050,3050,0
20230601,124800,528995050,3050,3050,3050,3050,0
20230601,124700,528995050,3050,3050,3050,3050,0
20230601,124600,528995050,3050,3050,3050,3050,238
20230601,124500,528269150,3050,3050,3050,3050,0
20230601,124400,528269150,3050,3050,3050,3050,0
20230601,124300,528269150,3050,3050,3050,3050,0
20230601,124200,528269150,3050,3050,3050,3050,115
20230601,124100,527918400,3050,3050,3050,3050,50
20230601,124000,527765900,3050,3055,3055,3050,1049
20230601,123900,524565950,3050,3050,3050,3050,0
20230601,123800,524565950,3050,3050,3050,3050,0
20230601,123700,524565950,3050,3050,3050,3050,0
20230601,123600,524565950,3050,3050,3050,3050,0
20230601,123500,524565950,3050,3050,3050,3050,0
20230601,123400,524565950,3050,3055,3055,3050,5504
20230601,123300,507778745,3060,3060,3060,3060,0
20230601,123200,507778745,3060,3060,3060,3060,0
20230601,123100,507778745,3060,3060,3060,3060,519
20230601,123000,506190605,3060,3060,3060,3060,0
20230601,122900,506190605,3060,3060,3060,3060,250
20230601,122800,505425605,3060,3060,3060,3060,0
20230601,122700,505425605,3060,3060,3060,3060,1040
20230601,122600,502243205,3050,3050,3050,3050,0
20230601,122500,502243205,3050,3050,3050,3050,115
20230601,122400,501892455,3060,3060,3060,3060,0
20230601,122300,501892455,3060,3060,3060,3060,4
20230601,122200,501880215,3050,3050,3050,3050,0
20230601,122100,501880215,3050,3050,3050,3050,0
20230601,122000,501880215,3050,3050,3050,3050,114
20230601,121900,501532515,3060,3050,3060,3050,266
20230601,121800,500720965,3050,3050,3050,3050,133
20230601,121700,500315315,3050,3050,3050,3050,33
20230601,121600,500214665,3055,3055,3055,3055,0
20230601,121500,500214665,3055,3055,3055,3055,106
20230601,121400,499890835,3055,3050,3055,3050,130
20230601,121300,499494315,3050,3050,3050,3050,0
20230601,121200,499494315,3050,3055,3055,3050,303
20230601,121100,498570150,3050,3050,3050,3050,0
20230601,121000,498570150,3050,3050,3055,3050,1370
20230601,120900,494391500,3055,3055,3055,3055,129
20230601,120800,493997405,3060,3060,3060,3060,1
20230601,120700,493994345,3060,3060,3060,3060,1
20230601,120600,493991285,3060,3060,3060,3060,27
20230601,120500,493908665,3050,3050,3050,3050,0
20230601,120400,493908665,3050,3050,3050,3050,110
20230601,120300,493573165,3050,3050,3050,3050,102
20230601,120200,493262065,3050,3065,3065,3050,3366
20230601,120100,482995720,3065,3065,3065,3065,2000
20230601,120000,476865720,3065,3065,3065,3065,0
20230601,115900,476865720,3065,3065,3065,3065,0
20230601,115800,476865720,3065,3065,3065,3065,0
20230601,115700,476865720,3065,3065,3065,3065,50
20230601,115600,476712470,3065,3065,3065,3065,0
20230601,115500,476712470,3065,3065,3065,3065,0
20230601,115400,476712470,3065,3065,3065,3065,299
20230601,115300,475796035,3065,3065,3065,3065,0
20230601,115200,475796035,3065,3065,3065,3065,188
20230601,115100,475219815,3050,3050,3050,3050,0
20230601,115000,475219815,3050,3050,3050,3050,0
20230601,114900,475219815,3050,3050,3050,3050,0
20230601,114800,475219815,3050,3050,3050,3050,129
20230601,114700,474826365,3060,3060,3060,3060,0
20230601,114600,474826365,3060,3050,3060,3050,75
20230601,114500,474596915,3060,3060,3060,3060,0
20230601,114400,474596915,3060,3060,3060,3060,200
20230601,114300,473984915,3060,3060,3060,3060,1700
20230601,114200,468782915,3055,3055,3055,3055,1
20230601,114100,468779860,3055,3055,3055,3055,340
20230601,114000,467741160,3055,3055,3055,3055,110
20230601,113900,467405110,3055,3055,3055,3055,2
20230601,113800,467399000,3060,3060,3060,3060,2
20230601,113700,467392880,3055,3055,3055,3055,136
20230601,113600,466977400,3055,3055,3055,3055,3000
20230601,113500,457812400,3060,3060,3060,3060,0
20230601,113400,457812400,3060,3060,3060,3060,370
20230601,113300,456680200,3060,3060,3060,3060,1151
20230601,113200,453158140,3060,3060,3060,3060,0
20230601,113100,453158140,3060,3060,3060,3060,3
20230601,113000,453148960,3060,3055,3060,3055,81
20230601,112900,452901135,3045,3045,3045,3045,1600
20230601,112800,448029135,3045,3045,3045,3045,0
20230601,112700,448029135,3045,3045,3045,3045,10
20230601,112600,447998685,3055,3050,3055,3050,935
20230601,112500,445144190,3045,3045,3045,3045,0
20230601,112400,445144190,3045,3045,3045,3045,123
20230601,112300,444769655,3050,3050,3050,3050,0
20230601,112200,444769655,3050,3050,3050,3050,10
20230601,112100,444739155,3050,3050,3050,3050,1
20230601,112000,444736105,3045,3050,3050,3045,121
20230601,111900,444367630,3050,3050,3050,3050,0
20230601,111800,444367630,3050,3050,3050,3050,31
20230601,111700,444273080,3055,3055,3055,3055,0
20230601,111600,444273080,3055,3055,3055,3055,0
20230601,111500,444273080,3055,3055,3055,3055,0
20230601,111400,444273080,3055,3055,3055,3055,0
20230601,111300,444273080,3055,3055,3055,3055,0
20230601,111200,444273080,3055,3045,3055,3040,600
20230601,111100,442445795,3055,3045,3055,3045,415
20230601,111000,441179120,3055,3055,3055,3055,1
20230601,110900,441176065,3045,3045,3045,3045,0
20230601,110800,441176065,3045,3045,3055,3045,275
20230601,110700,440338680,3045,3045,3045,3045,0
20230601,110600,440338680,3045,3045,3045,3045,0
20230601,110500,440338680,3045,3045,3045,3045,0
20230601,110400,440338680,3045,3045,3045,3045,117
20230601,110300,439982415,3055,3055,3055,3055,30
20230601,110200,439890765,3055,3045,3055,3045,6
20230601,110100,439872445,3040,3040,3040,3040,0
20230601,110000,439872445,3040,3040,3040,3040,117
20230601,105900,439516765,3045,3045,3045,3045,153
20230601,105800,439050880,3055,3055,3055,3055,1
20230601,105700,439047825,3055,3055,3055,3055,20
20230601,105600,438986725,3055,3055,3055,3055,0
20230601,105500,438986725,3055,3055,3055,3055,442
20230601,105400,437636415,3055,3055,3055,3055,0
20230601,105300,437636415,3055,3055,3055,3055,2
20230601,105200,437630305,3055,3055,3055,3055,1
20230601,105100,437627250,3045,3045,3045,3045,0
20230601,105000,437627250,3045,3045,3045,3045,0
20230601,104900,437627250,3045,3045,3045,3045,581
20230601,104800,435858105,3045,3045,3050,3045,320
20230601,104700,434883655,3045,3045,3045,3045,3
20230601,104600,434874520,3045,3045,3045,3045,333
20230601,104500,433860535,3050,3050,3050,3050,0
20230601,104400,433860535,3050,3050,3050,3050,0
20230601,104300,433860535,3050,3050,3050,3050,1460
20230601,104200,429407535,3050,3050,3050,3050,0
20230601,104100,429407535,3050,3050,3050,3050,1
20230601,104000,429404485,3035,3035,3035,3035,0
20230601,103900,429404485,3035,3035,3035,3035,7
20230601,103800,429383240,3035,3035,3035,3035,0
20230601,103700,429383240,3035,3035,3035,3035,1000
20230601,103600,426348240,3035,3040,3040,3035,11907
20230601,103500,390155020,3035,3035,3035,3030,1302
20230601,103400,386208450,3040,3040,3040,3040,1
20230601,103300,386205410,3040,3055,3055,3030,12512
20230601,103200,348082645,3055,3055,3055,3055,1000
20230601,103100,345027645,3055,3055,3055,3055,116
20230601,103000,344673265,3055,3055,3055,3055,200
20230601,102900,344062265,3055,3055,3055,3055,0
20230601,102800,344062265,3055,3055,3055,3055,10
20230601,102700,344031715,3055,3055,3055,3055,408
20230601,102600,342785275,3060,3060,3060,3060,0
20230601,102500,342785275,3060,3060,3060,3060,0
20230601,102400,342785275,3060,3060,3060,3060,108
20230601,102300,342454795,3055,3055,3055,3055,0
20230601,102200,342454795,3055,3060,3060,3055,490
20230601,102100,340956515,3070,3070,3070,3070,5
20230601,102000,340941165,3060,3060,3060,3060,111
20230601,101900,340601505,3075,3060,3075,3060,7010
20230601,101800,319150755,3055,3070,3070,3055,32000
20230601,101700,221228640,3070,3070,3070,3070,109
20230601,101600,220894010,3070,3070,3070,3070,0
20230601,101500,220894010,3070,3070,3070,3070,0
20230601,101400,220894010,3070,3070,3070,3070,3100
20230601,101300,211377010,3070,3080,3080,3070,350
20230601,101200,210302010,3080,3080,3080,3080,100
20230601,101100,209994010,3070,3070,3070,3070,200
20230601,101000,209380010,3070,3070,3070,3070,0
20230601,100900,209380010,3070,3070,3070,3070,1500
20230601,100800,204775010,3070,3070,3070,3070,0
20230601,100700,204775010,3070,3075,3075,3070,1437
20230601,100600,200363370,3075,3075,3075,3075,15
20230601,100500,200317245,3070,3070,3070,3070,0
20230601,100400,200317245,3070,3070,3070,3070,29
20230601,100300,200228215,3070,3070,3070,3070,0
20230601,100200,200228215,3070,3070,3070,3070,0
20230601,100100,200228215,3070,3075,3075,3070,168
20230601,100000,199712450,3070,3070,3070,3070,1418
20230601,095900,195359190,3070,3070,3070,3070,0
20230601,095800,195359190,3070,3070,3070,3070,32
20230601,095700,195260950,3070,3070,3070,3070,0
20230601,095600,195260950,3070,3070,3070,3070,0
20230601,095500,195260950,3070,3085,3085,3070,8140
20230601,095400,170240535,3085,3085,3085,3085,0
20230601,095300,170240535,3085,3085,3085,3080,130
20230601,095200,169839620,3085,3085,3085,3085,317
20230601,095100,168861675,3085,3100,3100,3080,3227
20230601,095000,158899080,3100,3100,3100,3100,21814
20230601,094900,91275680,3100,3100,3100,3100,0
20230601,094800,91275680,3100,3095,3100,3095,1020
20230601,094700,88114040,3095,3095,3095,3095,0
20230601,094600,88114040,3095,3095,3095,3095,66
20230601,094500,87909770,3090,3095,3095,3090,1754
20230601,094400,82481410,3095,3095,3095,3095,450
20230601,094300,81088660,3090,3095,3095,3090,1407
20230601,094200,76740030,3095,3095,3095,3095,660
20230601,094100,74697330,3095,3095,3095,3095,0
20230601,094000,74697330,3095,3095,3095,3095,0
20230601,093900,74697330,3095,3095,3095,3095,580
20230601,093800,72902230,3090,3095,3095,3090,2
20230601,093700,72896045,3095,3090,3095,3085,3154
20230601,093600,63137695,3095,3095,3095,3095,324
20230601,093500,62134915,3095,3095,3095,3095,97
20230601,093400,61834700,3095,3095,3095,3095,9
20230601,093300,61806845,3090,3090,3090,3090,0
20230601,093200,61806845,3090,3090,3090,3090,0
20230601,093100,61806845,3090,3090,3090,3090,381
20230601,093000,60629555,3090,3090,3090,3090,0
20230601,092900,60629555,3090,3100,3100,3090,311
20230601,092800,59668465,3100,3100,3100,3100,11
20230601,092700,59634365,3090,3100,3100,3090,126
20230601,092600,59245005,3100,3100,3100,3100,7
20230601,092500,59223305,3100,3100,3100,3100,0
20230601,092400,59223305,3100,3100,3100,3100,2
20230601,092300,59217105,3095,3095,3095,3095,0
20230601,092200,59217105,3095,3095,3095,3095,63
20230601,092100,59022120,3095,3095,3095,3095,2100
20230601,092000,52522620,3095,3095,3095,3095,0
20230601,091900,52522620,3095,3095,3095,3095,0
20230601,091800,52522620,3095,3095,3095,3095,0
20230601,091700,52522620,3095,3095,3095,3095,2025
20230601,091600,46255245,3085,3085,3085,3085,1330
20230601,091500,42152195,3085,3095,3095,3085,6
20230601,091400,42133645,3095,3095,3095,3095,1500
20230601,091300,37491145,3095,3095,3095,3095,100
20230601,091200,37181645,3095,3085,3095,3085,3235
20230601,091100,27187535,3075,3080,3080,3075,1000
20230601,091000,24112035,3075,3080,3080,3075,1263
20230601,090900,20223310,3080,3080,3080,3080,0
20230601,090800,20223310,3080,3065,3080,3065,250
20230601,090700,19455560,3070,3070,3070,3070,888
20230601,090600,16729400,3070,3070,3070,3070,596
20230601,090500,14899680,3085,3085,3085,3085,1
20230601,090400,14896595,3085,3070,3085,3065,820
20230601,090300,12380150,3090,3075,3090,3065,2457
20230601,090200,4801130,3065,3075,3075,3065,75
20230601,090100,4570515,3065,3065,3065,3065,363
20230601,090000,3457920,3075,3065,3075,3065,1127