stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,205800,8905632775,941,941,941,941,66615
20230605,205700,8905632775,941,941,941,941,0
20230605,205600,8905632775,941,941,941,941,0
20230605,205500,8905632775,941,941,941,941,0
20230605,205400,8905632775,941,941,941,941,0
20230605,205300,8905632775,941,941,941,941,0
20230605,205200,8905632775,941,941,941,941,0
20230605,205100,8905632775,941,941,941,941,0
20230605,205000,8905632775,941,941,941,941,0
20230605,204900,8905632775,941,941,941,941,0
20230605,204800,8905632775,941,941,941,941,0
20230605,204700,8905632775,941,941,941,941,0
20230605,204600,8905632775,941,941,941,941,0
20230605,204500,8905632775,941,941,941,941,0
20230605,204400,8905632775,941,941,941,941,0
20230605,204300,8905632775,941,941,941,941,0
20230605,204200,8905632775,941,941,941,941,0
20230605,204100,8905632775,941,941,941,941,0
20230605,204000,8905632775,941,941,941,941,0
20230605,203900,8905632775,941,941,941,941,0
20230605,203800,8905632775,941,941,941,941,0
20230605,203700,8905632775,941,941,941,941,0
20230605,203600,8905632775,941,941,941,941,0
20230605,203500,8905632775,941,941,941,941,0
20230605,203400,8905632775,941,941,941,941,0
20230605,203300,8905632775,941,941,941,941,0
20230605,203200,8905632775,941,941,941,941,0
20230605,203100,8905632775,941,941,941,941,0
20230605,203000,8905632775,941,941,941,941,0
20230605,202900,8905632775,941,941,941,941,0
20230605,202800,8905632775,941,941,941,941,66615
20230605,202700,8905632775,941,941,941,941,0
20230605,202600,8905632775,941,941,941,941,0
20230605,202500,8905632775,941,941,941,941,0
20230605,202400,8905632775,941,941,941,941,0
20230605,202300,8905632775,941,941,941,941,0
20230605,202200,8905632775,941,941,941,941,0
20230605,202100,8905632775,941,941,941,941,0
20230605,202000,8905632775,941,941,941,941,0
20230605,201900,8905632775,941,941,941,941,0
20230605,201800,8905632775,941,941,941,941,0
20230605,201700,8905632775,941,941,941,941,0
20230605,201600,8905632775,941,941,941,941,0
20230605,201500,8905632775,941,941,941,941,0
20230605,201400,8905632775,941,941,941,941,0
20230605,201300,8905632775,941,941,941,941,0
20230605,201200,8905632775,941,941,941,941,0
20230605,201100,8905632775,941,941,941,941,0
20230605,201000,8905632775,941,941,941,941,0
20230605,200900,8905632775,941,941,941,941,0
20230605,200800,8905632775,941,941,941,941,0
20230605,200700,8905632775,941,941,941,941,0
20230605,200600,8905632775,941,941,941,941,0
20230605,200500,8905632775,941,941,941,941,0
20230605,200400,8905632775,941,941,941,941,0
20230605,200300,8905632775,941,941,941,941,0
20230605,200200,8905632775,941,941,941,941,0
20230605,200100,8905632775,941,941,941,941,0
20230605,200000,8905632775,941,941,941,941,0
20230605,195900,8905632775,941,941,941,941,0
20230605,195800,8905632775,941,941,941,941,66615
20230605,195700,8905632775,941,941,941,941,0
20230605,195600,8905632775,941,941,941,941,0
20230605,195500,8905632775,941,941,941,941,0
20230605,195400,8905632775,941,941,941,941,0
20230605,195300,8905632775,941,941,941,941,0
20230605,195200,8905632775,941,941,941,941,0
20230605,195100,8905632775,941,941,941,941,0
20230605,195000,8905632775,941,941,941,941,0
20230605,194900,8905632775,941,941,941,941,0
20230605,194800,8905632775,941,941,941,941,0
20230605,194700,8905632775,941,941,941,941,0
20230605,194600,8905632775,941,941,941,941,0
20230605,194500,8905632775,941,941,941,941,0
20230605,194400,8905632775,941,941,941,941,0
20230605,194300,8905632775,941,941,941,941,0
20230605,194200,8905632775,941,941,941,941,0
20230605,194100,8905632775,941,941,941,941,0
20230605,194000,8905632775,941,941,941,941,0
20230605,193900,8905632775,941,941,941,941,0
20230605,193800,8905632775,941,941,941,941,0
20230605,193700,8905632775,941,941,941,941,0
20230605,193600,8905632775,941,941,941,941,0
20230605,193500,8905632775,941,941,941,941,0
20230605,193400,8905632775,941,941,941,941,0
20230605,193300,8905632775,941,941,941,941,0
20230605,193200,8905632775,941,941,941,941,0
20230605,193100,8905632775,941,941,941,941,0
20230605,193000,8905632775,941,941,941,941,0
20230605,192900,8905632775,941,941,941,941,0
20230605,192800,8905632775,941,941,941,941,66615
20230605,192700,8905632775,941,941,941,941,0
20230605,192600,8905632775,941,941,941,941,0
20230605,192500,8905632775,941,941,941,941,0
20230605,192400,8905632775,941,941,941,941,0
20230605,192300,8905632775,941,941,941,941,0
20230605,192200,8905632775,941,941,941,941,0
20230605,192100,8905632775,941,941,941,941,0
20230605,192000,8905632775,941,941,941,941,0
20230605,191900,8905632775,941,941,941,941,0
20230605,191800,8905632775,941,941,941,941,0
20230605,191700,8905632775,941,941,941,941,0
20230605,191600,8905632775,941,941,941,941,0
20230605,191500,8905632775,941,941,941,941,0
20230605,191400,8905632775,941,941,941,941,0
20230605,191300,8905632775,941,941,941,941,0
20230605,191200,8905632775,941,941,941,941,0
20230605,191100,8905632775,941,941,941,941,0
20230605,191000,8905632775,941,941,941,941,0
20230605,190900,8905632775,941,941,941,941,0
20230605,190800,8905632775,941,941,941,941,0
20230605,190700,8905632775,941,941,941,941,0
20230605,190600,8905632775,941,941,941,941,0
20230605,190500,8905632775,941,941,941,941,0
20230605,190400,8905632775,941,941,941,941,0
20230605,190300,8905632775,941,941,941,941,0
20230605,190200,8905632775,941,941,941,941,0
20230605,190100,8905632775,941,941,941,941,0
20230605,190000,8905632775,941,941,941,941,0
20230605,185900,8905632775,941,941,941,941,0
20230605,185800,8905632775,941,941,941,941,66615
20230605,185700,8905632775,941,941,941,941,0
20230605,185600,8905632775,941,941,941,941,0
20230605,185500,8905632775,941,941,941,941,0
20230605,185400,8905632775,941,941,941,941,0
20230605,185300,8905632775,941,941,941,941,0
20230605,185200,8905632775,941,941,941,941,0
20230605,185100,8905632775,941,941,941,941,0
20230605,185000,8905632775,941,941,941,941,0
20230605,184900,8905632775,941,941,941,941,0
20230605,184800,8905632775,941,941,941,941,0
20230605,184700,8905632775,941,941,941,941,0
20230605,184600,8905632775,941,941,941,941,0
20230605,184500,8905632775,941,941,941,941,0
20230605,184400,8905632775,941,941,941,941,0
20230605,184300,8905632775,941,941,941,941,0
20230605,184200,8905632775,941,941,941,941,0
20230605,184100,8905632775,941,941,941,941,0
20230605,184000,8905632775,941,941,941,941,0
20230605,183900,8905632775,941,941,941,941,0
20230605,183800,8905632775,941,941,941,941,0
20230605,183700,8905632775,941,941,941,941,0
20230605,183600,8905632775,941,941,941,941,0
20230605,183500,8905632775,941,941,941,941,0
20230605,183400,8905632775,941,941,941,941,0
20230605,183300,8905632775,941,941,941,941,0
20230605,183200,8905632775,941,941,941,941,0
20230605,183100,8905632775,941,941,941,941,0
20230605,183000,8905632775,941,941,941,941,0
20230605,182900,8905632775,941,941,941,941,0
20230605,182800,8905632775,941,941,941,941,66615
20230605,182700,8905632775,941,941,941,941,0
20230605,182600,8905632775,941,941,941,941,0
20230605,182500,8905632775,941,941,941,941,0
20230605,182400,8905632775,941,941,941,941,0
20230605,182300,8905632775,941,941,941,941,0
20230605,182200,8905632775,941,941,941,941,0
20230605,182100,8905632775,941,941,941,941,0
20230605,182000,8905632775,941,941,941,941,0
20230605,181900,8905632775,941,941,941,941,0
20230605,181800,8905632775,941,941,941,941,0
20230605,181700,8905632775,941,941,941,941,0
20230605,181600,8905632775,941,941,941,941,0
20230605,181500,8905632775,941,941,941,941,0
20230605,181400,8905632775,941,941,941,941,0
20230605,181300,8905632775,941,941,941,941,0
20230605,181200,8905632775,941,941,941,941,0
20230605,181100,8905632775,941,941,941,941,0
20230605,181000,8905632775,941,941,941,941,0
20230605,180900,8905632775,941,941,941,941,0
20230605,180800,8905632775,941,941,941,941,0
20230605,180700,8905632775,941,941,941,941,0
20230605,180600,8905632775,941,941,941,941,0
20230605,180500,8905632775,941,941,941,941,0
20230605,180400,8905632775,941,941,941,941,0
20230605,180300,8905632775,941,941,941,941,0
20230605,180200,8905632775,941,941,941,941,0
20230605,180100,8905632775,941,941,941,941,0
20230605,180000,8905632775,941,941,941,941,0
20230605,175900,8905632775,941,941,941,941,0
20230605,175800,8905632775,941,941,941,941,66615
20230605,175700,8905632775,941,941,941,941,0
20230605,175600,8905632775,941,941,941,941,0
20230605,175500,8905632775,941,941,941,941,0
20230605,175400,8905632775,941,941,941,941,0
20230605,175300,8905632775,941,941,941,941,0
20230605,175200,8905632775,941,941,941,941,0
20230605,175100,8905632775,941,941,941,941,0
20230605,175000,8905632775,941,941,941,941,0
20230605,174900,8905632775,941,941,941,941,0
20230605,174800,8905632775,941,941,941,941,0
20230605,174700,8905632775,941,941,941,941,0
20230605,174600,8905632775,941,941,941,941,0
20230605,174500,8905632775,941,941,941,941,0
20230605,174400,8905632775,941,941,941,941,0
20230605,174300,8905632775,941,941,941,941,0
20230605,174200,8905632775,941,941,941,941,0
20230605,174100,8905632775,941,941,941,941,0
20230605,174000,8905632775,941,941,941,941,0
20230605,173900,8905632775,941,941,941,941,0
20230605,173800,8905632775,941,941,941,941,0
20230605,173700,8905632775,941,941,941,941,0
20230605,173600,8905632775,941,941,941,941,0
20230605,173500,8905632775,941,941,941,941,0
20230605,173400,8905632775,941,941,941,941,0
20230605,173300,8905632775,941,941,941,941,0
20230605,173200,8905632775,941,941,941,941,0
20230605,173100,8905632775,941,941,941,941,0
20230605,173000,8905632775,941,941,941,941,0
20230605,172900,8905632775,941,941,941,941,0
20230605,172800,8905632775,941,941,941,941,66615
20230605,172700,8905632775,941,941,941,941,0
20230605,172600,8905632775,941,941,941,941,0
20230605,172500,8905632775,941,941,941,941,0
20230605,172400,8905632775,941,941,941,941,0
20230605,172300,8905632775,941,941,941,941,0
20230605,172200,8905632775,941,941,941,941,0
20230605,172100,8905632775,941,941,941,941,0
20230605,172000,8905632775,941,941,941,941,0
20230605,171900,8905632775,941,941,941,941,0
20230605,171800,8905632775,941,941,941,941,0
20230605,171700,8905632775,941,941,941,941,0
20230605,171600,8905632775,941,941,941,941,0
20230605,171500,8905632775,941,941,941,941,0
20230605,171400,8905632775,941,941,941,941,0
20230605,171300,8905632775,941,941,941,941,0
20230605,171200,8905632775,941,941,941,941,0
20230605,171100,8905632775,941,941,941,941,0
20230605,171000,8905632775,941,941,941,941,0
20230605,170900,8905632775,941,941,941,941,0
20230605,170800,8905632775,941,941,941,941,0
20230605,170700,8905632775,941,941,941,941,0
20230605,170600,8905632775,941,941,941,941,0
20230605,170500,8905632775,941,941,941,941,0
20230605,170400,8905632775,941,941,941,941,0
20230605,170300,8905632775,941,941,941,941,0
20230605,170200,8905632775,941,941,941,941,0
20230605,170100,8905632775,941,941,941,941,0
20230605,170000,8905632775,941,941,941,941,0
20230605,165900,8905632775,941,941,941,941,0
20230605,165800,8905632775,941,941,941,941,66615
20230605,165700,8905632775,941,941,941,941,0
20230605,165600,8905632775,941,941,941,941,0
20230605,165500,8905632775,941,941,941,941,0
20230605,165400,8905632775,941,941,941,941,0
20230605,165300,8905632775,941,941,941,941,0
20230605,165200,8905632775,941,941,941,941,0
20230605,165100,8905632775,941,941,941,941,0
20230605,165000,8905632775,941,941,941,941,0
20230605,164900,8905632775,941,941,941,941,0
20230605,164800,8905632775,941,941,941,941,0
20230605,164700,8905632775,941,941,941,941,0
20230605,164600,8905632775,941,941,941,941,0
20230605,164500,8905632775,941,941,941,941,0
20230605,164400,8905632775,941,941,941,941,0
20230605,164300,8905632775,941,941,941,941,0
20230605,164200,8905632775,941,941,941,941,0
20230605,164100,8905632775,941,941,941,941,0
20230605,164000,8905632775,941,941,941,941,0
20230605,163900,8905632775,941,941,941,941,0
20230605,163800,8905632775,941,941,941,941,0
20230605,163700,8905632775,941,941,941,941,0
20230605,163600,8905632775,941,941,941,941,0
20230605,163500,8905632775,941,941,941,941,0
20230605,163400,8905632775,941,941,941,941,0
20230605,163300,8905632775,941,941,941,941,0
20230605,163200,8905632775,941,941,941,941,0
20230605,163100,8905632775,941,941,941,941,0
20230605,163000,8905632775,941,941,941,941,0
20230605,162900,8905632775,941,941,941,941,0
20230605,162800,8905632775,941,941,941,941,66615
20230605,162700,8905632775,941,941,941,941,0
20230605,162600,8905632775,941,941,941,941,0
20230605,162500,8905632775,941,941,941,941,0
20230605,162400,8905632775,941,941,941,941,0
20230605,162300,8905632775,941,941,941,941,0
20230605,162200,8905632775,941,941,941,941,0
20230605,162100,8905632775,941,941,941,941,0
20230605,162000,8905632775,941,941,941,941,0
20230605,161900,8905632775,941,941,941,941,0
20230605,161800,8905632775,941,941,941,941,0
20230605,161700,8905632775,941,941,941,941,0
20230605,161600,8905632775,941,941,941,941,0
20230605,161500,8905632775,941,941,941,941,0
20230605,161400,8905632775,941,941,941,941,0
20230605,161300,8905632775,941,941,941,941,0
20230605,161200,8905632775,941,941,941,941,0
20230605,161100,8905632775,941,941,941,941,0
20230605,161000,8905632775,941,941,941,941,0
20230605,160900,8905632775,941,941,941,941,0
20230605,160800,8905632775,941,941,941,941,0
20230605,160700,8905632775,941,941,941,941,0
20230605,160600,8905632775,941,941,941,941,0
20230605,160500,8905632775,941,941,941,941,0
20230605,160400,8905632775,941,941,941,941,0
20230605,160300,8905632775,941,941,941,941,0
20230605,160200,8905632775,941,941,941,941,0
20230605,160100,8905632775,941,941,941,941,0
20230605,160000,8905632775,941,941,941,941,0
20230605,155900,8905632775,941,941,941,941,0
20230605,155800,8905632775,941,941,941,941,66615
20230605,155700,8905632775,941,941,941,941,0
20230605,155600,8905632775,941,941,941,941,0
20230605,155500,8905632775,941,941,941,941,0
20230605,155400,8905632775,941,941,941,941,0
20230605,155300,8905632775,941,941,941,941,0
20230605,155200,8905632775,941,941,941,941,0
20230605,155100,8905632775,941,941,941,941,0
20230605,155000,8905632775,941,941,941,941,0
20230605,154900,8905632775,941,941,941,941,0
20230605,154800,8905632775,941,941,941,941,0
20230605,154700,8905632775,941,941,941,941,0
20230605,154600,8905632775,941,941,941,941,0
20230605,154500,8905632775,941,941,941,941,0
20230605,154400,8905632775,941,941,941,941,0
20230605,154300,8905632775,941,941,941,941,0
20230605,154200,8905632775,941,941,941,941,0
20230605,154100,8905632775,941,941,941,941,0
20230605,154000,8905632775,941,941,941,941,0
20230605,153900,8905632775,941,941,941,941,0
20230605,153800,8905632775,941,941,941,941,0
20230605,153700,8905632775,941,941,941,941,0
20230605,153600,8905632775,941,941,941,941,0
20230605,153500,8905632775,941,941,941,941,0
20230605,153400,8905632775,941,941,941,941,0
20230605,153300,8905632775,941,941,941,941,0
20230605,153200,8905632775,941,941,941,941,0
20230605,153100,8905632775,941,941,941,941,0
20230605,153000,8905632775,941,941,941,941,66615
20230605,152900,8842948060,938,938,938,938,0
20230605,152800,8842948060,938,938,938,938,0
20230605,152700,8842948060,938,938,938,938,0
20230605,152600,8842948060,938,938,938,938,0
20230605,152500,8842948060,938,938,938,938,0
20230605,152400,8842948060,938,938,938,938,0
20230605,152300,8842948060,938,938,938,938,0
20230605,152200,8842948060,938,938,938,938,0
20230605,152100,8842948060,938,938,938,938,0
20230605,152000,8842948060,938,938,938,938,0
20230605,151900,8842948060,938,934,938,931,27066
20230605,151800,8817700366,934,939,939,934,35271
20230605,151700,8784735571,939,939,940,938,4482
20230605,151600,8780529482,939,937,941,935,5471
20230605,151500,8775395973,937,941,941,934,37226
20230605,151400,8740549579,941,941,941,940,1791
20230605,151300,8738865346,941,942,942,940,17328
20230605,151200,8722574845,942,942,943,942,3031
20230605,151100,8719719632,943,942,943,939,7723
20230605,151000,8712458431,943,942,944,942,1857
20230605,150900,8710708881,942,940,942,940,1441
20230605,150800,8709353804,941,942,942,941,393
20230605,150700,8708983941,942,943,943,935,36947
20230605,150600,8674299888,940,941,944,940,12656
20230605,150500,8662388133,942,943,943,942,6249
20230605,150400,8656500167,944,944,945,943,463
20230605,150300,8656063195,945,945,946,945,1057
20230605,150200,8655064150,945,944,945,944,515
20230605,150100,8654577677,945,945,945,942,3002
20230605,150000,8651748575,945,947,947,943,3797
20230605,145900,8648163174,946,948,948,946,110
20230605,145800,8648059012,947,943,948,943,1246
20230605,145700,8646883518,942,942,943,941,2741
20230605,145600,8644302614,942,943,944,941,6258
20230605,145500,8638412094,944,944,945,940,13577
20230605,145400,8625625786,945,946,947,944,2619
20230605,145300,8623150861,947,946,947,946,13865
20230605,145200,8610034550,947,948,948,947,22
20230605,145100,8610013714,946,947,948,946,550
20230605,145000,8609493363,948,948,948,948,735
20230605,144900,8608796583,946,947,947,945,4142
20230605,144800,8604877132,948,949,949,948,515
20230605,144700,8604388807,949,951,951,949,6643
20230605,144600,8598077969,951,951,951,948,2882
20230605,144500,8595343744,951,951,951,951,50
20230605,144400,8595296194,951,948,951,948,2
20230605,144300,8595294295,951,950,951,950,2028
20230605,144200,8593367693,950,950,950,950,3171
20230605,144100,8590355243,950,949,950,947,3557
20230605,144000,8586986287,950,950,950,950,1
20230605,143900,8586985337,949,948,951,948,32
20230605,143800,8586954968,948,948,951,948,158
20230605,143700,8586804847,948,949,949,947,2873
20230605,143600,8584080522,950,950,951,950,491
20230605,143500,8583614068,950,949,951,949,3765
20230605,143400,8580037847,950,949,950,949,1040
20230605,143300,8579049854,949,947,949,947,4525
20230605,143200,8574758355,947,948,948,947,3702
20230605,143100,8571248961,948,947,949,947,1420
20230605,143000,8569902819,947,948,948,947,702
20230605,142900,8569238023,947,949,949,947,117
20230605,142800,8569127200,947,947,947,947,101
20230605,142700,8569031553,949,949,949,949,2
20230605,142600,8569029655,949,949,949,949,234
20230605,142500,8568807589,949,949,950,949,4023
20230605,142400,8564989750,949,949,949,949,2483
20230605,142300,8562633383,950,943,950,943,6585
20230605,142200,8556386871,943,943,946,943,3284
20230605,142100,8553287920,944,943,944,943,202
20230605,142000,8553097429,941,944,944,941,4769
20230605,141900,8548607461,943,940,944,940,2127
20230605,141800,8546607781,940,943,943,940,12857
20230605,141700,8534519497,941,943,943,941,14273
20230605,141600,8521086672,943,946,946,943,4081
20230605,141500,8517231646,945,945,946,945,21889
20230605,141400,8496546533,945,946,946,945,4833
20230605,141300,8491979341,945,947,947,945,5062
20230605,141200,8487190787,947,947,949,947,1173
20230605,141100,8486079934,947,949,949,947,2787
20230605,141000,8483438890,946,949,949,946,743
20230605,140900,8482734503,946,950,950,946,5431
20230605,140800,8477585507,949,949,950,948,6187
20230605,140700,8471713083,949,948,949,948,4018
20230605,140600,8467900038,949,948,949,948,734
20230605,140500,8467204199,948,951,951,948,10564
20230605,140400,8457169426,951,951,951,950,11793
20230605,140300,8445962886,951,949,952,949,24368
20230605,140200,8422814429,949,947,949,947,9686
20230605,140100,8413634353,946,945,946,945,7964
20230605,140000,8406104379,945,946,946,945,3681
20230605,135900,8402624056,946,946,947,946,6098
20230605,135800,8396855315,947,945,947,945,1103
20230605,135700,8395812974,945,947,947,945,9896
20230605,135600,8386459908,947,947,947,947,115
20230605,135500,8386351003,946,945,947,945,4168
20230605,135400,8382410022,945,945,946,945,3885
20230605,135300,8378738687,946,946,946,945,646
20230605,135200,8378128093,945,946,946,945,1631
20230605,135100,8376585267,945,946,946,945,550
20230605,135000,8376065503,946,946,946,945,332
20230605,134900,8375751434,946,945,946,945,122
20230605,134800,8375636121,946,945,946,943,2551
20230605,134700,8373226997,945,945,945,945,401
20230605,134600,8372848052,944,944,944,943,1399
20230605,134500,8371527397,944,944,945,944,1563
20230605,134400,8370051921,945,946,946,945,1609
20230605,134300,8368531214,946,945,946,945,17
20230605,134200,8368515133,946,945,946,944,8073
20230605,134100,8360886254,944,944,945,944,2609
20230605,134000,8358423355,944,945,945,944,1833
20230605,133900,8356692990,945,943,945,943,2546
20230605,133800,8354291902,943,942,943,942,206
20230605,133700,8354097711,943,943,944,943,3152
20230605,133600,8351125374,943,943,943,943,10
20230605,133500,8351115944,943,945,945,942,6597
20230605,133400,8344892842,946,947,948,946,4698
20230605,133300,8340448426,946,945,946,945,6027
20230605,133200,8334748868,945,946,948,945,1080
20230605,133100,8333727193,948,948,948,945,20812
20230605,133000,8314017547,948,949,950,948,6098
20230605,132900,8308229989,949,949,949,948,5930
20230605,132800,8302602939,948,947,949,944,15092
20230605,132700,8288314858,944,946,948,944,1689
20230605,132600,8286716812,946,943,946,943,2326
20230605,132500,8284519732,942,943,943,942,32
20230605,132400,8284489583,943,942,943,942,1281
20230605,132300,8283282838,941,942,942,941,2031
20230605,132200,8281369655,942,942,942,942,3112
20230605,132100,8278438151,943,942,943,940,3824
20230605,132000,8274839580,943,943,944,942,3064
20230605,131900,8271950105,943,942,943,942,1114
20230605,131800,8270900064,942,940,942,940,3263
20230605,131700,8267831256,940,940,940,940,192
20230605,131600,8267650776,940,940,940,940,2717
20230605,131500,8265096796,940,940,941,940,2922
20230605,131400,8262349727,940,940,942,940,14485
20230605,131300,8248717720,940,940,940,939,3228
20230605,131200,8245685633,939,939,939,938,3100
20230605,131100,8242776733,938,940,940,938,5970
20230605,131000,8237172483,939,939,939,939,355
20230605,130900,8236839138,939,938,939,937,319
20230605,130800,8236540223,940,937,940,937,3440
20230605,130700,8233315440,937,939,940,937,5852
20230605,130600,8227823906,940,940,940,940,521
20230605,130500,8227334166,940,940,941,940,3007
20230605,130400,8224507585,940,940,940,939,133
20230605,130300,8224382677,941,939,941,938,1778
20230605,130200,8222714574,939,938,939,938,4747
20230605,130100,8218260790,939,939,939,939,2066
20230605,130000,8216320816,938,938,938,938,166
20230605,125900,8216165108,937,937,937,937,0
20230605,125800,8216165108,937,939,939,937,476
20230605,125700,8215718178,939,939,939,939,17
20230605,125600,8215702215,936,936,939,936,4309
20230605,125500,8211658197,936,937,940,936,7294
20230605,125400,8204821380,938,938,938,938,151
20230605,125300,8204679742,939,940,940,939,2422
20230605,125200,8202405382,939,939,940,939,1292
20230605,125100,8201192137,940,941,941,940,15931
20230605,125000,8186215664,941,938,941,938,9353
20230605,124900,8177421904,937,937,937,937,255
20230605,124800,8177182969,938,937,938,936,831
20230605,124700,8176403786,937,938,938,937,11
20230605,124600,8176393474,939,937,939,935,3165
20230605,124500,8173431464,937,937,937,936,2875
20230605,124400,8170739669,939,939,939,939,1028
20230605,124300,8169774377,939,938,939,938,917
20230605,124200,8168913774,940,940,940,940,0
20230605,124100,8168913774,940,935,940,933,10089
20230605,124000,8159489181,940,936,940,935,11944
20230605,123900,8148311262,936,937,937,936,6152
20230605,123800,8142549676,937,938,938,937,951
20230605,123700,8141658583,937,940,940,937,254
20230605,123600,8141420090,940,937,941,937,197
20230605,123500,8141234966,941,938,941,938,1041
20230605,123400,8140255977,937,942,942,937,383
20230605,123300,8139896186,943,936,943,936,7509
20230605,123200,8132841907,937,939,941,937,31403
20230605,123100,8103413886,939,939,939,939,1647
20230605,123000,8101867353,939,940,940,939,2822
20230605,122900,8099216142,940,941,941,940,2912
20230605,122800,8096476784,941,940,942,940,666
20230605,122700,8095849998,941,941,942,941,2914
20230605,122600,8093106752,941,941,941,941,1157
20230605,122500,8092018015,941,942,943,941,6645
20230605,122400,8085758150,942,941,942,941,2511
20230605,122300,8083393289,940,939,940,939,3272
20230605,122200,8080318050,940,940,940,939,2483
20230605,122100,8077984180,939,938,939,938,3173
20230605,122000,8075007304,938,940,940,938,518
20230605,121900,8074520899,940,939,940,938,395
20230605,121800,8074150005,940,940,940,938,958
20230605,121700,8073249695,940,937,940,937,1485
20230605,121600,8071854783,937,940,940,937,334
20230605,121500,8071541417,938,938,939,938,2669
20230605,121400,8069037671,938,936,938,935,8975
20230605,121300,8060626733,936,936,938,935,428
20230605,121200,8060226338,935,936,936,934,11111
20230605,121100,8049831356,935,938,938,935,19081
20230605,121000,8031957912,939,939,939,938,95
20230605,120900,8031868709,940,937,940,936,11258
20230605,120800,8021304335,937,937,937,936,1605
20230605,120700,8019800451,937,936,937,935,7249
20230605,120600,8013018648,937,937,937,937,670
20230605,120500,8012390858,937,937,938,936,1945
20230605,120400,8010570190,937,934,937,933,1184
20230605,120300,8009465186,932,935,938,932,33557
20230605,120200,7978112452,935,939,939,935,6577
20230605,120100,7971961363,939,942,942,934,14976
20230605,120000,7957949951,943,941,943,940,4398
20230605,115900,7953807766,942,945,946,942,4123
20230605,115800,7949917751,944,944,945,942,2859
20230605,115700,7947218866,945,941,945,941,2417
20230605,115600,7944935849,950,940,950,937,17363
20230605,115500,7928548124,940,942,942,939,5242
20230605,115400,7923618442,943,942,945,941,9041
20230605,115300,7915089048,942,941,942,940,4229
20230605,115200,7911109313,941,939,941,939,2148
20230605,115100,7909090273,939,939,939,938,1704
20230605,115000,7907490748,939,937,939,937,1403
20230605,114900,7906175282,937,936,939,936,9860
20230605,114800,7896934259,937,936,937,936,2388
20230605,114700,7894699058,938,938,938,938,350
20230605,114600,7894370758,939,935,939,935,3036
20230605,114500,7891529991,935,935,935,934,3449
20230605,114400,7888307091,935,936,938,935,4738
20230605,114300,7883868321,936,936,937,936,3323
20230605,114200,7880757943,936,934,937,934,9034
20230605,114100,7872304232,935,933,938,933,9908
20230605,114000,7863058908,933,939,939,932,21327
20230605,113900,7843145937,939,935,939,935,4168
20230605,113800,7839237523,935,936,940,934,10997
20230605,113700,7828956288,935,935,937,934,4805
20230605,113600,7824462915,935,936,939,934,13779
20230605,113500,7811568622,936,934,941,934,9126
20230605,113400,7803025789,934,937,938,934,11886
20230605,113300,7791903598,937,937,937,936,12408
20230605,113200,7780284661,936,938,939,936,3268
20230605,113100,7777219591,937,937,941,936,8010
20230605,113000,7769706757,936,936,941,934,17225
20230605,112900,7753583368,941,941,941,934,25271
20230605,112800,7729920056,940,939,940,936,57548
20230605,112700,7675965234,938,946,947,936,85357
20230605,112600,7595848580,947,948,949,943,43255
20230605,112500,7555027477,949,949,952,949,1405
20230605,112400,7553692198,952,953,953,943,35318
20230605,112300,7520326647,944,953,954,944,59747
20230605,112200,7463545164,953,953,955,950,37309
20230605,112100,7428055594,955,952,955,951,16687
20230605,112000,7412167432,951,951,955,951,12193
20230605,111900,7400560046,951,952,956,951,21035
20230605,111800,7380552606,956,958,958,950,28644
20230605,111700,7353301437,958,957,959,952,8590
20230605,111600,7345101056,957,959,959,951,16750
20230605,111500,7329128970,955,961,962,952,19818
20230605,111400,7310117637,961,963,966,961,17429
20230605,111300,7293310141,963,959,963,955,14305
20230605,111200,7279572136,956,952,959,946,39132
20230605,111100,7242343191,952,951,953,946,24064
20230605,111000,7219502688,945,961,962,940,165903
20230605,110900,7062280558,961,967,970,961,20125
20230605,110800,7042849201,967,966,970,965,34614
20230605,110700,7009346344,965,961,966,958,73462
20230605,110600,6938804575,962,956,962,954,49258
20230605,110500,6891597888,956,950,956,950,152058
20230605,110400,6746927721,947,947,947,947,0
20230605,110300,6746927721,947,947,947,947,0
20230605,110200,6746927721,947,964,964,947,180079
20230605,110100,6575590955,964,971,975,960,102804
20230605,110000,6476101230,971,964,973,963,133279
20230605,105900,6347011378,966,990,992,960,234407
20230605,105800,6119801680,990,1005,1006,986,217858
20230605,105700,5902725430,1006,1004,1012,1004,63403
20230605,105600,5838883271,1004,1010,1014,1002,151470
20230605,105500,5686485117,1008,1019,1023,1004,148476
20230605,105400,5536146435,1019,1021,1026,1019,90453
20230605,105300,5443644902,1021,1033,1033,1013,96848
20230605,105200,5344926842,1034,1041,1045,1026,200880
20230605,105100,5136990845,1041,1022,1042,1015,188584
20230605,105000,4942900468,1022,1028,1031,1011,134903
20230605,104900,4805357524,1025,1031,1037,1000,226704
20230605,104800,4574502966,1031,1041,1044,1020,174026
20230605,104700,4395148295,1043,1022,1043,1012,263552
20230605,104600,4123797273,1024,1033,1043,1012,262669
20230605,104500,3854361470,1033,1013,1074,1008,582785
20230605,104400,3250351435,1013,1034,1054,1001,623612
20230605,104300,2609071353,1034,1052,1097,1033,1637563
20230605,104200,865371269,989,989,989,989,0
20230605,104100,865371269,989,989,989,989,0
20230605,104000,865371269,989,930,989,905,481065
20230605,103900,408718103,931,928,931,928,9807
20230605,103800,399595938,930,914,930,914,16185
20230605,103700,384580268,914,912,914,908,34928
20230605,103600,352779565,914,914,914,914,28
20230605,103500,352753973,914,913,914,913,300
20230605,103400,352479786,914,913,914,913,21
20230605,103300,352460612,910,910,911,909,347
20230605,103200,352144926,910,917,917,910,10543
20230605,103100,342518707,918,917,918,917,252
20230605,103000,342287372,918,918,918,918,1516
20230605,102900,340895684,918,918,918,917,609
20230605,102800,340336902,918,923,923,917,5485
20230605,102700,335291251,928,928,928,928,16
20230605,102600,335276403,928,928,928,928,1
20230605,102500,335275475,922,922,922,922,999
20230605,102400,334354397,923,925,925,923,1393
20230605,102300,333068230,925,930,930,925,737
20230605,102200,332386355,930,928,930,928,5605
20230605,102100,327180144,922,926,926,922,2619
20230605,102000,324760514,925,930,930,925,16525
20230605,101900,309462138,933,933,933,933,1
20230605,101800,309461205,931,934,935,931,4172
20230605,101700,305575319,935,933,935,932,802
20230605,101600,304827717,933,937,937,932,1804
20230605,101500,303142097,937,937,942,937,602
20230605,101400,302577321,943,938,944,937,6267
20230605,101300,296677415,942,941,944,938,684
20230605,101200,296033258,944,944,946,938,14521
20230605,101100,282332498,944,941,944,936,16431
20230605,101000,266908774,940,934,940,933,6861
20230605,100900,260485136,935,947,947,927,16554
20230605,100800,244921858,947,936,948,932,52593
20230605,100700,195334033,940,939,941,926,33710
20230605,100600,163694687,937,928,939,928,16586
20230605,100500,148225062,928,930,930,927,3886
20230605,100400,144620109,930,922,930,922,18722
20230605,100300,127281410,922,921,923,921,10073
20230605,100200,117993239,922,926,926,922,9607
20230605,100100,109115679,927,929,936,925,29298
20230605,100000,81906285,932,919,941,919,42582
20230605,095900,42239387,920,918,920,918,144
20230605,095800,42106957,920,919,920,919,460
20230605,095700,41683806,920,908,921,908,14248
20230605,095600,28659481,908,908,908,908,2500
20230605,095500,26389481,912,906,912,906,5524
20230605,095400,21370197,905,905,905,905,0
20230605,095300,21370197,905,905,905,905,4955
20230605,095200,16885922,904,904,904,904,0
20230605,095100,16885922,904,904,904,904,23
20230605,095000,16865130,904,904,904,904,0
20230605,094900,16865130,904,904,904,904,999
20230605,094800,15962034,904,904,904,904,2
20230605,094700,15960226,904,904,904,904,2803
20230605,094600,13426314,904,904,904,904,0
20230605,094500,13426314,904,904,904,904,0
20230605,094400,13426314,904,904,904,904,0
20230605,094300,13426314,904,904,904,904,0
20230605,094200,13426314,904,904,904,904,0
20230605,094100,13426314,904,904,904,904,0
20230605,094000,13426314,904,904,904,904,0
20230605,093900,13426314,904,904,904,904,1
20230605,093800,13425410,904,904,904,903,3
20230605,093700,13422699,904,904,904,904,2
20230605,093600,13420891,904,904,904,904,100
20230605,093500,13330491,905,905,905,905,0
20230605,093400,13330491,905,905,905,905,0
20230605,093300,13330491,905,904,905,904,6
20230605,093200,13325064,905,905,905,905,0
20230605,093100,13325064,905,905,905,905,0
20230605,093000,13325064,905,905,905,905,0
20230605,092900,13325064,905,905,905,905,0
20230605,092800,13325064,905,903,905,903,9
20230605,092700,13316933,900,901,901,900,87
20230605,092600,13238631,901,901,901,901,113
20230605,092500,13136818,904,904,904,904,200
20230605,092400,12956018,906,906,906,906,0
20230605,092300,12956018,906,906,906,906,1
20230605,092200,12955112,904,904,904,904,0
20230605,092100,12955112,904,904,904,904,27
20230605,092000,12930704,908,907,908,907,270
20230605,091900,12685738,908,902,909,902,24
20230605,091800,12663978,895,903,903,895,2700
20230605,091700,10231676,905,905,905,905,1
20230605,091600,10230771,909,907,909,907,40
20230605,091500,10194485,907,907,907,907,3
20230605,091400,10191764,907,907,907,907,0
20230605,091300,10191764,907,907,907,907,1
20230605,091200,10190857,907,907,907,907,0
20230605,091100,10190857,907,907,907,907,0
20230605,091000,10190857,907,907,907,907,0
20230605,090900,10190857,907,907,907,907,106
20230605,090800,10094715,907,907,907,907,36
20230605,090700,10062063,907,907,907,907,184
20230605,090600,9895175,910,911,913,910,5119
20230605,090500,5236647,910,908,910,908,1004
20230605,090400,4324166,908,908,909,908,159
20230605,090300,4179764,909,904,910,904,1953
20230605,090200,2406675,904,900,904,900,1678
20230605,090100,895500,900,900,900,900,0
20230605,090000,895500,900,900,900,900,995