stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203500,1570589350,5350,5350,5350,5350,3278
20230602,203400,1570589350,5350,5350,5350,5350,0
20230602,203300,1570589350,5350,5350,5350,5350,0
20230602,203200,1570589350,5350,5350,5350,5350,0
20230602,203100,1570589350,5350,5350,5350,5350,0
20230602,203000,1570589350,5350,5350,5350,5350,0
20230602,202900,1570589350,5350,5350,5350,5350,0
20230602,202800,1570589350,5350,5350,5350,5350,0
20230602,202700,1570589350,5350,5350,5350,5350,0
20230602,202600,1570589350,5350,5350,5350,5350,0
20230602,202500,1570589350,5350,5350,5350,5350,0
20230602,202400,1570589350,5350,5350,5350,5350,0
20230602,202300,1570589350,5350,5350,5350,5350,0
20230602,202200,1570589350,5350,5350,5350,5350,0
20230602,202100,1570589350,5350,5350,5350,5350,0
20230602,202000,1570589350,5350,5350,5350,5350,0
20230602,201900,1570589350,5350,5350,5350,5350,0
20230602,201800,1570589350,5350,5350,5350,5350,0
20230602,201700,1570589350,5350,5350,5350,5350,0
20230602,201600,1570589350,5350,5350,5350,5350,0
20230602,201500,1570589350,5350,5350,5350,5350,0
20230602,201400,1570589350,5350,5350,5350,5350,0
20230602,201300,1570589350,5350,5350,5350,5350,0
20230602,201200,1570589350,5350,5350,5350,5350,0
20230602,201100,1570589350,5350,5350,5350,5350,0
20230602,201000,1570589350,5350,5350,5350,5350,0
20230602,200900,1570589350,5350,5350,5350,5350,0
20230602,200800,1570589350,5350,5350,5350,5350,0
20230602,200700,1570589350,5350,5350,5350,5350,0
20230602,200600,1570589350,5350,5350,5350,5350,0
20230602,200500,1570589350,5350,5350,5350,5350,3278
20230602,200400,1570589350,5350,5350,5350,5350,0
20230602,200300,1570589350,5350,5350,5350,5350,0
20230602,200200,1570589350,5350,5350,5350,5350,0
20230602,200100,1570589350,5350,5350,5350,5350,0
20230602,200000,1570589350,5350,5350,5350,5350,0
20230602,195900,1570589350,5350,5350,5350,5350,0
20230602,195800,1570589350,5350,5350,5350,5350,0
20230602,195700,1570589350,5350,5350,5350,5350,0
20230602,195600,1570589350,5350,5350,5350,5350,0
20230602,195500,1570589350,5350,5350,5350,5350,0
20230602,195400,1570589350,5350,5350,5350,5350,0
20230602,195300,1570589350,5350,5350,5350,5350,0
20230602,195200,1570589350,5350,5350,5350,5350,0
20230602,195100,1570589350,5350,5350,5350,5350,0
20230602,195000,1570589350,5350,5350,5350,5350,0
20230602,194900,1570589350,5350,5350,5350,5350,0
20230602,194800,1570589350,5350,5350,5350,5350,0
20230602,194700,1570589350,5350,5350,5350,5350,0
20230602,194600,1570589350,5350,5350,5350,5350,0
20230602,194500,1570589350,5350,5350,5350,5350,0
20230602,194400,1570589350,5350,5350,5350,5350,0
20230602,194300,1570589350,5350,5350,5350,5350,0
20230602,194200,1570589350,5350,5350,5350,5350,0
20230602,194100,1570589350,5350,5350,5350,5350,0
20230602,194000,1570589350,5350,5350,5350,5350,0
20230602,193900,1570589350,5350,5350,5350,5350,0
20230602,193800,1570589350,5350,5350,5350,5350,0
20230602,193700,1570589350,5350,5350,5350,5350,0
20230602,193600,1570589350,5350,5350,5350,5350,0
20230602,193500,1570589350,5350,5350,5350,5350,3278
20230602,193400,1570589350,5350,5350,5350,5350,0
20230602,193300,1570589350,5350,5350,5350,5350,0
20230602,193200,1570589350,5350,5350,5350,5350,0
20230602,193100,1570589350,5350,5350,5350,5350,0
20230602,193000,1570589350,5350,5350,5350,5350,0
20230602,192900,1570589350,5350,5350,5350,5350,0
20230602,192800,1570589350,5350,5350,5350,5350,0
20230602,192700,1570589350,5350,5350,5350,5350,0
20230602,192600,1570589350,5350,5350,5350,5350,0
20230602,192500,1570589350,5350,5350,5350,5350,0
20230602,192400,1570589350,5350,5350,5350,5350,0
20230602,192300,1570589350,5350,5350,5350,5350,0
20230602,192200,1570589350,5350,5350,5350,5350,0
20230602,192100,1570589350,5350,5350,5350,5350,0
20230602,192000,1570589350,5350,5350,5350,5350,0
20230602,191900,1570589350,5350,5350,5350,5350,0
20230602,191800,1570589350,5350,5350,5350,5350,0
20230602,191700,1570589350,5350,5350,5350,5350,0
20230602,191600,1570589350,5350,5350,5350,5350,0
20230602,191500,1570589350,5350,5350,5350,5350,0
20230602,191400,1570589350,5350,5350,5350,5350,0
20230602,191300,1570589350,5350,5350,5350,5350,0
20230602,191200,1570589350,5350,5350,5350,5350,0
20230602,191100,1570589350,5350,5350,5350,5350,0
20230602,191000,1570589350,5350,5350,5350,5350,0
20230602,190900,1570589350,5350,5350,5350,5350,0
20230602,190800,1570589350,5350,5350,5350,5350,0
20230602,190700,1570589350,5350,5350,5350,5350,0
20230602,190600,1570589350,5350,5350,5350,5350,0
20230602,190500,1570589350,5350,5350,5350,5350,3278
20230602,190400,1570589350,5350,5350,5350,5350,0
20230602,190300,1570589350,5350,5350,5350,5350,0
20230602,190200,1570589350,5350,5350,5350,5350,0
20230602,190100,1570589350,5350,5350,5350,5350,0
20230602,190000,1570589350,5350,5350,5350,5350,0
20230602,185900,1570589350,5350,5350,5350,5350,0
20230602,185800,1570589350,5350,5350,5350,5350,0
20230602,185700,1570589350,5350,5350,5350,5350,0
20230602,185600,1570589350,5350,5350,5350,5350,0
20230602,185500,1570589350,5350,5350,5350,5350,0
20230602,185400,1570589350,5350,5350,5350,5350,0
20230602,185300,1570589350,5350,5350,5350,5350,0
20230602,185200,1570589350,5350,5350,5350,5350,0
20230602,185100,1570589350,5350,5350,5350,5350,0
20230602,185000,1570589350,5350,5350,5350,5350,0
20230602,184900,1570589350,5350,5350,5350,5350,0
20230602,184800,1570589350,5350,5350,5350,5350,0
20230602,184700,1570589350,5350,5350,5350,5350,0
20230602,184600,1570589350,5350,5350,5350,5350,0
20230602,184500,1570589350,5350,5350,5350,5350,0
20230602,184400,1570589350,5350,5350,5350,5350,0
20230602,184300,1570589350,5350,5350,5350,5350,0
20230602,184200,1570589350,5350,5350,5350,5350,0
20230602,184100,1570589350,5350,5350,5350,5350,0
20230602,184000,1570589350,5350,5350,5350,5350,0
20230602,183900,1570589350,5350,5350,5350,5350,0
20230602,183800,1570589350,5350,5350,5350,5350,0
20230602,183700,1570589350,5350,5350,5350,5350,0
20230602,183600,1570589350,5350,5350,5350,5350,0
20230602,183500,1570589350,5350,5350,5350,5350,3278
20230602,183400,1570589350,5350,5350,5350,5350,0
20230602,183300,1570589350,5350,5350,5350,5350,0
20230602,183200,1570589350,5350,5350,5350,5350,0
20230602,183100,1570589350,5350,5350,5350,5350,0
20230602,183000,1570589350,5350,5350,5350,5350,0
20230602,182900,1570589350,5350,5350,5350,5350,0
20230602,182800,1570589350,5350,5350,5350,5350,0
20230602,182700,1570589350,5350,5350,5350,5350,0
20230602,182600,1570589350,5350,5350,5350,5350,0
20230602,182500,1570589350,5350,5350,5350,5350,0
20230602,182400,1570589350,5350,5350,5350,5350,0
20230602,182300,1570589350,5350,5350,5350,5350,0
20230602,182200,1570589350,5350,5350,5350,5350,0
20230602,182100,1570589350,5350,5350,5350,5350,0
20230602,182000,1570589350,5350,5350,5350,5350,0
20230602,181900,1570589350,5350,5350,5350,5350,0
20230602,181800,1570589350,5350,5350,5350,5350,0
20230602,181700,1570589350,5350,5350,5350,5350,0
20230602,181600,1570589350,5350,5350,5350,5350,0
20230602,181500,1570589350,5350,5350,5350,5350,0
20230602,181400,1570589350,5350,5350,5350,5350,0
20230602,181300,1570589350,5350,5350,5350,5350,0
20230602,181200,1570589350,5350,5350,5350,5350,0
20230602,181100,1570589350,5350,5350,5350,5350,0
20230602,181000,1570589350,5350,5350,5350,5350,0
20230602,180900,1570589350,5350,5350,5350,5350,0
20230602,180800,1570589350,5350,5350,5350,5350,0
20230602,180700,1570589350,5350,5350,5350,5350,0
20230602,180600,1570589350,5350,5350,5350,5350,0
20230602,180500,1570589350,5350,5350,5350,5350,3278
20230602,180400,1570589350,5350,5350,5350,5350,0
20230602,180300,1570589350,5350,5350,5350,5350,0
20230602,180200,1570589350,5350,5350,5350,5350,0
20230602,180100,1570589350,5350,5350,5350,5350,0
20230602,180000,1570589350,5350,5350,5350,5350,0
20230602,175900,1570589350,5350,5350,5350,5350,0
20230602,175800,1570589350,5350,5350,5350,5350,0
20230602,175700,1570589350,5350,5350,5350,5350,0
20230602,175600,1570589350,5350,5350,5350,5350,0
20230602,175500,1570589350,5350,5350,5350,5350,0
20230602,175400,1570589350,5350,5350,5350,5350,0
20230602,175300,1570589350,5350,5350,5350,5350,0
20230602,175200,1570589350,5350,5350,5350,5350,0
20230602,175100,1570589350,5350,5350,5350,5350,0
20230602,175000,1570589350,5350,5350,5350,5350,0
20230602,174900,1570589350,5350,5350,5350,5350,0
20230602,174800,1570589350,5350,5350,5350,5350,0
20230602,174700,1570589350,5350,5350,5350,5350,0
20230602,174600,1570589350,5350,5350,5350,5350,0
20230602,174500,1570589350,5350,5350,5350,5350,0
20230602,174400,1570589350,5350,5350,5350,5350,0
20230602,174300,1570589350,5350,5350,5350,5350,0
20230602,174200,1570589350,5350,5350,5350,5350,0
20230602,174100,1570589350,5350,5350,5350,5350,0
20230602,174000,1570589350,5350,5350,5350,5350,0
20230602,173900,1570589350,5350,5350,5350,5350,0
20230602,173800,1570589350,5350,5350,5350,5350,0
20230602,173700,1570589350,5350,5350,5350,5350,0
20230602,173600,1570589350,5350,5350,5350,5350,0
20230602,173500,1570589350,5350,5350,5350,5350,3278
20230602,173400,1570589350,5350,5350,5350,5350,0
20230602,173300,1570589350,5350,5350,5350,5350,0
20230602,173200,1570589350,5350,5350,5350,5350,0
20230602,173100,1570589350,5350,5350,5350,5350,0
20230602,173000,1570589350,5350,5350,5350,5350,0
20230602,172900,1570589350,5350,5350,5350,5350,0
20230602,172800,1570589350,5350,5350,5350,5350,0
20230602,172700,1570589350,5350,5350,5350,5350,0
20230602,172600,1570589350,5350,5350,5350,5350,0
20230602,172500,1570589350,5350,5350,5350,5350,0
20230602,172400,1570589350,5350,5350,5350,5350,0
20230602,172300,1570589350,5350,5350,5350,5350,0
20230602,172200,1570589350,5350,5350,5350,5350,0
20230602,172100,1570589350,5350,5350,5350,5350,0
20230602,172000,1570589350,5350,5350,5350,5350,0
20230602,171900,1570589350,5350,5350,5350,5350,0
20230602,171800,1570589350,5350,5350,5350,5350,0
20230602,171700,1570589350,5350,5350,5350,5350,0
20230602,171600,1570589350,5350,5350,5350,5350,0
20230602,171500,1570589350,5350,5350,5350,5350,0
20230602,171400,1570589350,5350,5350,5350,5350,0
20230602,171300,1570589350,5350,5350,5350,5350,0
20230602,171200,1570589350,5350,5350,5350,5350,0
20230602,171100,1570589350,5350,5350,5350,5350,0
20230602,171000,1570589350,5350,5350,5350,5350,0
20230602,170900,1570589350,5350,5350,5350,5350,0
20230602,170800,1570589350,5350,5350,5350,5350,0
20230602,170700,1570589350,5350,5350,5350,5350,0
20230602,170600,1570589350,5350,5350,5350,5350,0
20230602,170500,1570589350,5350,5350,5350,5350,3278
20230602,170400,1570589350,5350,5350,5350,5350,0
20230602,170300,1570589350,5350,5350,5350,5350,0
20230602,170200,1570589350,5350,5350,5350,5350,0
20230602,170100,1570589350,5350,5350,5350,5350,0
20230602,170000,1570589350,5350,5350,5350,5350,0
20230602,165900,1570589350,5350,5350,5350,5350,0
20230602,165800,1570589350,5350,5350,5350,5350,0
20230602,165700,1570589350,5350,5350,5350,5350,0
20230602,165600,1570589350,5350,5350,5350,5350,0
20230602,165500,1570589350,5350,5350,5350,5350,0
20230602,165400,1570589350,5350,5350,5350,5350,0
20230602,165300,1570589350,5350,5350,5350,5350,0
20230602,165200,1570589350,5350,5350,5350,5350,0
20230602,165100,1570589350,5350,5350,5350,5350,0
20230602,165000,1570589350,5350,5350,5350,5350,0
20230602,164900,1570589350,5350,5350,5350,5350,0
20230602,164800,1570589350,5350,5350,5350,5350,0
20230602,164700,1570589350,5350,5350,5350,5350,0
20230602,164600,1570589350,5350,5350,5350,5350,0
20230602,164500,1570589350,5350,5350,5350,5350,0
20230602,164400,1570589350,5350,5350,5350,5350,0
20230602,164300,1570589350,5350,5350,5350,5350,0
20230602,164200,1570589350,5350,5350,5350,5350,0
20230602,164100,1570589350,5350,5350,5350,5350,0
20230602,164000,1570589350,5350,5350,5350,5350,0
20230602,163900,1570589350,5350,5350,5350,5350,0
20230602,163800,1570589350,5350,5350,5350,5350,0
20230602,163700,1570589350,5350,5350,5350,5350,0
20230602,163600,1570589350,5350,5350,5350,5350,0
20230602,163500,1570589350,5350,5350,5350,5350,3278
20230602,163400,1570589350,5350,5350,5350,5350,0
20230602,163300,1570589350,5350,5350,5350,5350,0
20230602,163200,1570589350,5350,5350,5350,5350,0
20230602,163100,1570589350,5350,5350,5350,5350,0
20230602,163000,1570589350,5350,5350,5350,5350,0
20230602,162900,1570589350,5350,5350,5350,5350,0
20230602,162800,1570589350,5350,5350,5350,5350,0
20230602,162700,1570589350,5350,5350,5350,5350,0
20230602,162600,1570589350,5350,5350,5350,5350,0
20230602,162500,1570589350,5350,5350,5350,5350,0
20230602,162400,1570589350,5350,5350,5350,5350,0
20230602,162300,1570589350,5350,5350,5350,5350,0
20230602,162200,1570589350,5350,5350,5350,5350,0
20230602,162100,1570589350,5350,5350,5350,5350,0
20230602,162000,1570589350,5350,5350,5350,5350,0
20230602,161900,1570589350,5350,5350,5350,5350,0
20230602,161800,1570589350,5350,5350,5350,5350,0
20230602,161700,1570589350,5350,5350,5350,5350,0
20230602,161600,1570589350,5350,5350,5350,5350,0
20230602,161500,1570589350,5350,5350,5350,5350,0
20230602,161400,1570589350,5350,5350,5350,5350,0
20230602,161300,1570589350,5350,5350,5350,5350,0
20230602,161200,1570589350,5350,5350,5350,5350,0
20230602,161100,1570589350,5350,5350,5350,5350,0
20230602,161000,1570589350,5350,5350,5350,5350,0
20230602,160900,1570589350,5350,5350,5350,5350,0
20230602,160800,1570589350,5350,5350,5350,5350,0
20230602,160700,1570589350,5350,5350,5350,5350,0
20230602,160600,1570589350,5350,5350,5350,5350,0
20230602,160500,1570589350,5350,5350,5350,5350,3278
20230602,160400,1570589350,5350,5350,5350,5350,0
20230602,160300,1570589350,5350,5350,5350,5350,0
20230602,160200,1570589350,5350,5350,5350,5350,0
20230602,160100,1570589350,5350,5350,5350,5350,0
20230602,160000,1570589350,5350,5350,5350,5350,0
20230602,155900,1570589350,5350,5350,5350,5350,0
20230602,155800,1570589350,5350,5350,5350,5350,0
20230602,155700,1570589350,5350,5350,5350,5350,0
20230602,155600,1570589350,5350,5350,5350,5350,0
20230602,155500,1570589350,5350,5350,5350,5350,0
20230602,155400,1570589350,5350,5350,5350,5350,0
20230602,155300,1570589350,5350,5350,5350,5350,0
20230602,155200,1570589350,5350,5350,5350,5350,0
20230602,155100,1570589350,5350,5350,5350,5350,0
20230602,155000,1570589350,5350,5350,5350,5350,0
20230602,154900,1570589350,5350,5350,5350,5350,0
20230602,154800,1570589350,5350,5350,5350,5350,0
20230602,154700,1570589350,5350,5350,5350,5350,0
20230602,154600,1570589350,5350,5350,5350,5350,0
20230602,154500,1570589350,5350,5350,5350,5350,0
20230602,154400,1570589350,5350,5350,5350,5350,0
20230602,154300,1570589350,5350,5350,5350,5350,0
20230602,154200,1570589350,5350,5350,5350,5350,0
20230602,154100,1570589350,5350,5350,5350,5350,0
20230602,154000,1570589350,5350,5350,5350,5350,0
20230602,153900,1570589350,5350,5350,5350,5350,0
20230602,153800,1570589350,5350,5350,5350,5350,0
20230602,153700,1570589350,5350,5350,5350,5350,0
20230602,153600,1570589350,5350,5350,5350,5350,0
20230602,153500,1570589350,5350,5350,5350,5350,3278
20230602,153400,1570589350,5350,5350,5350,5350,0
20230602,153300,1570589350,5350,5350,5350,5350,0
20230602,153200,1570589350,5350,5350,5350,5350,0
20230602,153100,1570589350,5350,5350,5350,5350,0
20230602,153000,1570589350,5350,5350,5350,5350,3278
20230602,152900,1553052050,5350,5350,5350,5350,0
20230602,152800,1553052050,5350,5350,5350,5350,0
20230602,152700,1553052050,5350,5350,5350,5350,0
20230602,152600,1553052050,5350,5350,5350,5350,0
20230602,152500,1553052050,5350,5350,5350,5350,0
20230602,152400,1553052050,5350,5350,5350,5350,0
20230602,152300,1553052050,5350,5350,5350,5350,0
20230602,152200,1553052050,5350,5350,5350,5350,0
20230602,152100,1553052050,5350,5350,5350,5350,0
20230602,152000,1553052050,5350,5350,5350,5350,0
20230602,151900,1553052050,5350,5390,5390,5350,473
20230602,151800,1550507260,5350,5390,5390,5350,430
20230602,151700,1548191930,5390,5390,5390,5380,846
20230602,151600,1543632080,5390,5390,5390,5390,1847
20230602,151500,1533676750,5390,5380,5390,5370,1613
20230602,151400,1524995660,5380,5380,5380,5380,593
20230602,151300,1521805320,5380,5380,5380,5360,932
20230602,151200,1516792310,5380,5370,5380,5360,779
20230602,151100,1512604160,5380,5370,5380,5360,1471
20230602,151000,1504701230,5380,5370,5380,5350,955
20230602,150900,1499566420,5370,5360,5380,5360,806
20230602,150800,1495233620,5360,5380,5380,5340,556
20230602,150700,1492244210,5380,5370,5380,5360,984
20230602,150600,1486955520,5380,5370,5380,5320,757
20230602,150500,1482891340,5370,5330,5370,5320,505
20230602,150400,1480185350,5370,5340,5370,5340,1001
20230602,150300,1474824170,5310,5320,5320,5310,25
20230602,150200,1474691210,5310,5310,5310,5310,8
20230602,150100,1474648730,5310,5330,5330,5310,55
20230602,150000,1474356120,5360,5370,5370,5360,16
20230602,145900,1474270260,5370,5370,5370,5370,6
20230602,145800,1474238040,5370,5320,5370,5320,2012
20230602,145700,1463439550,5310,5310,5310,5310,1
20230602,145600,1463434240,5310,5310,5310,5310,397
20230602,145500,1461326170,5300,5280,5300,5280,1969
20230602,145400,1450898590,5290,5300,5300,5290,79
20230602,145300,1450480630,5300,5300,5300,5300,2125
20230602,145200,1439218130,5300,5310,5310,5300,298
20230602,145100,1437635900,5310,5310,5310,5310,1158
20230602,145000,1431486920,5320,5320,5320,5310,593
20230602,144900,1428335810,5320,5330,5330,5320,555
20230602,144800,1425377670,5320,5320,5320,5320,446
20230602,144700,1423004950,5320,5320,5320,5320,10
20230602,144600,1422951750,5330,5310,5330,5310,190
20230602,144500,1421942660,5310,5340,5340,5310,5709
20230602,144400,1391559960,5330,5350,5350,5330,1206
20230602,144300,1385129250,5360,5360,5360,5360,0
20230602,144200,1385129250,5360,5360,5360,5360,0
20230602,144100,1385129250,5360,5360,5360,5360,0
20230602,144000,1385129250,5360,5360,5360,5360,1
20230602,143900,1385123890,5340,5330,5340,5330,356
20230602,143800,1383224770,5320,5320,5320,5320,133
20230602,143700,1382517210,5330,5330,5330,5330,300
20230602,143600,1380918210,5340,5340,5340,5340,0
20230602,143500,1380918210,5340,5330,5340,5330,353
20230602,143400,1379036710,5340,5340,5340,5340,45
20230602,143300,1378796410,5340,5340,5340,5340,1
20230602,143200,1378791070,5360,5340,5360,5330,525
20230602,143100,1375992430,5340,5350,5350,5340,638
20230602,143000,1372584650,5360,5360,5360,5360,0
20230602,142900,1372584650,5360,5360,5360,5360,28
20230602,142800,1372434570,5360,5360,5360,5360,18
20230602,142700,1372338090,5360,5360,5360,5360,19
20230602,142600,1372236250,5360,5360,5360,5360,47
20230602,142500,1371984330,5360,5360,5360,5360,19
20230602,142400,1371882490,5360,5350,5360,5350,39
20230602,142300,1371673660,5350,5360,5360,5350,266
20230602,142200,1370249670,5360,5370,5370,5360,310
20230602,142100,1368587890,5360,5370,5370,5360,875
20230602,142000,1363897590,5370,5370,5370,5370,50
20230602,141900,1363629090,5370,5370,5370,5370,270
20230602,141800,1362179190,5380,5380,5380,5380,48
20230602,141700,1361920950,5380,5370,5380,5370,96
20230602,141600,1361404550,5370,5370,5370,5370,191
20230602,141500,1360378880,5370,5370,5370,5360,41
20230602,141400,1360158830,5370,5370,5380,5370,2048
20230602,141300,1349142290,5370,5370,5370,5370,1
20230602,141200,1349136920,5370,5360,5370,5360,9
20230602,141100,1349088600,5360,5360,5370,5360,112
20230602,141000,1348488180,5370,5370,5370,5370,120
20230602,140900,1347843780,5370,5370,5370,5360,458
20230602,140800,1345386830,5370,5360,5370,5360,19
20230602,140700,1345284890,5360,5360,5360,5360,106
20230602,140600,1344716730,5360,5360,5370,5360,138
20230602,140500,1343976980,5360,5370,5370,5360,27
20230602,140400,1343832160,5370,5360,5370,5360,419
20230602,140300,1341582140,5370,5360,5370,5360,57
20230602,140200,1341276530,5370,5360,5370,5360,557
20230602,140100,1338290910,5360,5370,5370,5360,740
20230602,140000,1334323370,5370,5360,5370,5350,13
20230602,135900,1334253740,5370,5370,5370,5370,10
20230602,135800,1334200040,5360,5350,5360,5350,12
20230602,135700,1334135820,5350,5370,5370,5350,38
20230602,135600,1333932070,5370,5360,5370,5360,19
20230602,135500,1333830130,5360,5360,5370,5360,245
20230602,135400,1332516860,5360,5360,5360,5360,18
20230602,135300,1332420380,5350,5360,5360,5350,40
20230602,135200,1332206120,5350,5350,5350,5350,20
20230602,135100,1332099120,5350,5360,5360,5350,41
20230602,135000,1331879380,5350,5360,5360,5350,210
20230602,134900,1330755780,5360,5360,5360,5350,528
20230602,134800,1327925880,5370,5370,5380,5370,282
20230602,134700,1326411110,5370,5380,5380,5370,818
20230602,134600,1322018380,5380,5390,5390,5380,197
20230602,134500,1320958470,5380,5400,5400,5380,1030
20230602,134400,1315409960,5390,5390,5400,5390,2755
20230602,134300,1300555410,5380,5360,5390,5360,1860
20230602,134200,1290542100,5350,5350,5350,5330,217
20230602,134100,1289383020,5360,5360,5360,5350,32
20230602,134000,1289211640,5350,5350,5360,5330,1206
20230602,133900,1282767530,5350,5380,5400,5350,330
20230602,133800,1280997560,5400,5370,5400,5370,850
20230602,133700,1276416620,5390,5390,5390,5390,508
20230602,133600,1273678500,5380,5380,5380,5380,46
20230602,133500,1273431020,5390,5390,5390,5390,377
20230602,133400,1271398990,5390,5400,5400,5390,167
20230602,133300,1270498850,5400,5360,5400,5360,4137
20230602,133200,1248229030,5360,5370,5370,5360,170
20230602,133100,1247317480,5380,5380,5380,5380,706
20230602,133000,1243519200,5380,5350,5390,5330,5443
20230602,132900,1214242590,5340,5340,5340,5340,0
20230602,132800,1214242590,5340,5330,5340,5330,103
20230602,132700,1213692580,5340,5360,5360,5340,11
20230602,132600,1213633790,5370,5350,5370,5350,6785
20230602,132500,1177217400,5360,5340,5360,5340,440
20230602,132400,1174861630,5340,5320,5340,5320,308
20230602,132300,1173222170,5320,5320,5320,5320,10
20230602,132200,1173168970,5310,5310,5310,5310,724
20230602,132100,1169324530,5310,5320,5320,5310,208
20230602,132000,1168217990,5320,5320,5320,5320,43
20230602,131900,1167989230,5320,5320,5320,5320,13
20230602,131800,1167920070,5320,5320,5320,5320,10
20230602,131700,1167866870,5320,5320,5320,5320,30
20230602,131600,1167707270,5300,5340,5340,5300,108
20230602,131500,1167132680,5330,5350,5350,5330,23
20230602,131400,1167009890,5360,5350,5360,5350,3462
20230602,131300,1148458480,5350,5360,5360,5340,2607
20230602,131200,1134486070,5350,5310,5360,5310,16643
20230602,131100,1045595570,5310,5310,5310,5310,183
20230602,131000,1044623840,5290,5290,5290,5290,100
20230602,130900,1044094840,5290,5310,5310,5290,468
20230602,130800,1041614500,5320,5320,5330,5320,80
20230602,130700,1041188800,5320,5320,5330,5320,101
20230602,130600,1040651400,5320,5320,5330,5320,386
20230602,130500,1038595670,5320,5320,5320,5320,10
20230602,130400,1038542470,5320,5320,5320,5320,56
20230602,130300,1038244550,5320,5320,5320,5320,6
20230602,130200,1038212630,5320,5330,5330,5320,4030
20230602,130100,1016732860,5320,5300,5320,5300,5682
20230602,130000,986521620,5310,5300,5310,5300,52
20230602,125900,986245630,5300,5310,5310,5300,98
20230602,125800,985726150,5300,5300,5300,5300,0
20230602,125700,985726150,5300,5300,5300,5300,151
20230602,125600,984925850,5300,5300,5300,5300,20
20230602,125500,984819850,5290,5290,5290,5290,0
20230602,125400,984819850,5290,5290,5290,5290,4
20230602,125300,984798690,5300,5300,5300,5300,17
20230602,125200,984708590,5290,5280,5290,5280,130
20230602,125100,984021190,5290,5290,5290,5290,66
20230602,125000,983672050,5290,5300,5300,5290,246
20230602,124900,982370490,5300,5300,5300,5300,0
20230602,124800,982370490,5300,5310,5310,5300,19
20230602,124700,982269710,5310,5310,5310,5310,0
20230602,124600,982269710,5310,5310,5310,5310,1
20230602,124500,982264400,5290,5300,5300,5290,113
20230602,124400,981666460,5320,5320,5320,5320,19
20230602,124300,981565380,5310,5300,5310,5300,306
20230602,124200,979941500,5300,5310,5320,5300,890
20230602,124100,975216190,5310,5300,5320,5300,697
20230602,124000,971515040,5300,5300,5300,5300,19
20230602,123900,971414340,5310,5300,5310,5300,3920
20230602,123800,950638260,5300,5300,5300,5300,1
20230602,123700,950632960,5300,5290,5300,5290,92
20230602,123600,950145730,5270,5270,5270,5270,0
20230602,123500,950145730,5270,5300,5300,5270,4510
20230602,123400,926376230,5300,5300,5300,5300,7
20230602,123300,926339130,5310,5310,5310,5310,559
20230602,123200,923370840,5310,5300,5310,5300,5918
20230602,123100,891954460,5310,5300,5310,5300,1000
20230602,123000,886647080,5270,5280,5280,5270,13
20230602,122900,886578480,5280,5290,5310,5280,6401
20230602,122800,852654320,5290,5290,5290,5290,8
20230602,122700,852612000,5290,5290,5290,5290,306
20230602,122600,850993260,5290,5290,5300,5290,1650
20230602,122500,842254890,5270,5290,5290,5270,22
20230602,122400,842138810,5280,5280,5280,5280,1
20230602,122300,842133530,5290,5300,5300,5290,18
20230602,122200,842038210,5280,5280,5280,5280,1
20230602,122100,842032930,5280,5280,5280,5280,30
20230602,122000,841874530,5280,5290,5290,5280,217
20230602,121900,840726670,5270,5280,5280,5270,12
20230602,121800,840663360,5290,5290,5290,5290,71
20230602,121700,840287770,5290,5270,5290,5270,22
20230602,121600,840171610,5290,5290,5290,5290,1
20230602,121500,840166320,5270,5270,5270,5270,56
20230602,121400,839871200,5280,5260,5290,5260,535
20230602,121300,837041910,5260,5280,5280,5260,21
20230602,121200,836931250,5290,5290,5290,5290,0
20230602,121100,836931250,5290,5290,5290,5290,9
20230602,121000,836883640,5300,5280,5300,5270,88
20230602,120900,836417300,5260,5270,5270,5260,531
20230602,120800,833623920,5260,5270,5280,5260,198
20230602,120700,832581740,5260,5270,5270,5260,40
20230602,120600,832371240,5260,5280,5280,5260,497
20230602,120500,829752520,5290,5290,5290,5290,18
20230602,120400,829657300,5280,5300,5300,5280,39
20230602,120300,829450690,5300,5320,5320,5300,42
20230602,120200,829227830,5320,5330,5330,5320,11
20230602,120100,829169210,5320,5340,5340,5320,826
20230602,120000,824774610,5320,5320,5340,5310,527
20230602,115900,821970390,5340,5340,5340,5340,10
20230602,115800,821916990,5340,5330,5350,5330,1407
20230602,115700,814394810,5340,5340,5340,5340,81
20230602,115600,813962270,5350,5320,5350,5320,5136
20230602,115500,786542720,5310,5290,5310,5290,799
20230602,115400,782308330,5290,5290,5290,5280,73
20230602,115300,781922650,5300,5300,5300,5300,6
20230602,115200,781890850,5280,5300,5300,5280,318
20230602,115100,780211350,5300,5300,5310,5300,321
20230602,115000,778509970,5300,5320,5320,5300,525
20230602,114900,775727120,5310,5320,5320,5310,65
20230602,114800,775381820,5320,5320,5330,5320,1744
20230602,114700,766094800,5320,5320,5330,5320,1374
20230602,114600,758783560,5320,5300,5320,5280,510
20230602,114500,756080900,5300,5270,5300,5270,108
20230602,114400,755510680,5280,5330,5330,5260,3371
20230602,114300,737722140,5330,5290,5330,5290,1745
20230602,114200,728454980,5290,5290,5290,5290,0
20230602,114100,728454980,5290,5320,5320,5290,895
20230602,114000,723702830,5330,5290,5330,5280,1001
20230602,113900,718403130,5290,5340,5350,5240,2176
20230602,113800,706897270,5340,5250,5370,5250,20107
20230602,113700,600074210,5260,5260,5260,5260,2432
20230602,113600,587281890,5260,5220,5260,5220,3600
20230602,113500,568364580,5220,5230,5230,5220,17
20230602,113400,568275740,5240,5240,5240,5240,1000
20230602,113300,563035740,5240,5240,5240,5240,3
20230602,113200,563020020,5200,5220,5230,5200,342
20230602,113100,561231890,5180,5220,5220,5180,1132
20230602,113000,555365020,5220,5220,5220,5220,13
20230602,112900,555297160,5230,5230,5230,5230,85
20230602,112800,554852610,5230,5230,5230,5190,562
20230602,112700,551931550,5230,5230,5230,5220,28
20230602,112600,551785370,5240,5230,5240,5230,149
20230602,112500,551005990,5250,5200,5250,5200,9289
20230602,112400,502401470,5200,5200,5200,5200,4
20230602,112300,502380670,5210,5190,5210,5190,107
20230602,112200,501824150,5190,5190,5190,5190,7
20230602,112100,501787820,5200,5210,5210,5200,109
20230602,112000,501221010,5200,5200,5200,5200,10
20230602,111900,501169010,5210,5210,5210,5210,10
20230602,111800,501116910,5210,5200,5210,5200,28
20230602,111700,500971280,5190,5210,5210,5190,1008
20230602,111600,495724580,5210,5210,5210,5210,7
20230602,111500,495688110,5210,5190,5210,5180,618
20230602,111400,492473670,5200,5200,5200,5200,12
20230602,111300,492411270,5200,5190,5200,5190,150
20230602,111200,491632720,5180,5190,5190,5180,21
20230602,111100,491523870,5180,5200,5200,5180,816
20230602,111000,487286890,5190,5190,5190,5190,3377
20230602,110900,469760260,5190,5180,5190,5180,2000
20230602,110800,459387970,5150,5160,5160,5150,62
20230602,110700,459068570,5150,5160,5160,5150,20
20230602,110600,458965490,5140,5160,5160,5140,1866
20230602,110500,449372420,5160,5170,5180,5160,4138
20230602,110400,427942810,5180,5160,5180,5160,102
20230602,110300,427415470,5160,5160,5160,5160,3
20230602,110200,427399990,5180,5160,5180,5160,310
20230602,110100,425796990,5170,5170,5170,5170,8
20230602,110000,425755630,5170,5160,5180,5160,1400
20230602,105900,418517670,5160,5160,5160,5160,9
20230602,105800,418471230,5160,5150,5160,5150,142
20230602,105700,417739850,5150,5160,5160,5150,101
20230602,105600,417219630,5170,5170,5170,5170,10
20230602,105500,417167930,5150,5150,5150,5150,0
20230602,105400,417167930,5150,5150,5150,5150,3
20230602,105300,417152480,5180,5180,5180,5180,0
20230602,105200,417152480,5180,5180,5180,5180,0
20230602,105100,417152480,5180,5180,5180,5180,0
20230602,105000,417152480,5180,5110,5180,5110,818
20230602,104900,412927850,5110,5140,5140,5110,1400
20230602,104800,405770680,5140,5140,5140,5140,81
20230602,104700,405354340,5150,5180,5180,5150,1353
20230602,104600,398384430,5180,5170,5180,5170,32
20230602,104500,398218980,5170,5180,5180,5170,198
20230602,104400,397195280,5180,5200,5200,5180,570
20230602,104300,394236920,5190,5170,5190,5160,2690
20230602,104200,380290850,5170,5170,5170,5170,14
20230602,104100,380218470,5170,5180,5180,5170,22
20230602,104000,380104640,5180,5180,5180,5180,1547
20230602,103900,372091180,5180,5170,5180,5160,796
20230602,103800,367974010,5180,5180,5180,5180,37
20230602,103700,367782350,5170,5170,5170,5170,21
20230602,103600,367673780,5170,5150,5170,5150,740
20230602,103500,363848200,5160,5150,5160,5150,58
20230602,103400,363549320,5160,5160,5160,5160,0
20230602,103300,363549320,5160,5160,5160,5160,8
20230602,103200,363508040,5160,5160,5160,5160,530
20230602,103100,360773240,5150,5150,5150,5150,515
20230602,103000,358120990,5160,5150,5160,5150,122
20230602,102900,357492600,5150,5160,5160,5150,33
20230602,102800,357322520,5160,5150,5160,5150,615
20230602,102700,354149310,5150,5160,5160,5150,31
20230602,102600,353989590,5160,5160,5160,5160,500
20230602,102500,351409590,5160,5160,5160,5160,0
20230602,102400,351409590,5160,5160,5160,5160,8
20230602,102300,351368310,5160,5160,5160,5160,100
20230602,102200,350852310,5170,5150,5170,5150,2103
20230602,102100,339999160,5150,5140,5170,5140,191
20230602,102000,339016610,5140,5160,5160,5140,19
20230602,101900,338918680,5170,5160,5170,5160,307
20230602,101800,337331760,5170,5170,5170,5170,250
20230602,101700,336039260,5170,5160,5170,5160,2000
20230602,101600,325714880,5170,5150,5170,5150,4985
20230602,101500,300015960,5150,5110,5150,5110,973
20230602,101400,295021600,5110,5110,5110,5110,100
20230602,101300,294510600,5110,5120,5120,5110,10
20230602,101200,294459420,5110,5110,5110,5100,38
20230602,101100,294265490,5110,5100,5110,5100,231
20230602,101000,293085580,5100,5100,5100,5100,0
20230602,100900,293085580,5100,5100,5100,5100,135
20230602,100800,292397080,5070,5070,5070,5070,0
20230602,100700,292397080,5070,5090,5090,5070,145
20230602,100600,291661760,5070,5080,5080,5070,16
20230602,100500,291580560,5070,5070,5070,5070,0
20230602,100400,291580560,5070,5070,5070,5070,38
20230602,100300,291387900,5060,5080,5080,5060,15
20230602,100200,291311790,5090,5090,5090,5090,0
20230602,100100,291311790,5090,5090,5090,5090,625
20230602,100000,288130540,5090,5070,5090,5060,23
20230602,095900,288013850,5090,5080,5090,5070,171
20230602,095800,287145800,5070,5080,5080,5070,49
20230602,095700,286897000,5090,5090,5090,5090,0
20230602,095600,286897000,5090,5090,5090,5090,31
20230602,095500,286739210,5080,5080,5080,5080,63
20230602,095400,286419170,5060,5070,5070,5060,128
20230602,095300,285771410,5060,5060,5060,5060,598
20230602,095200,282745530,5060,5070,5070,5060,140
20230602,095100,282037060,5080,5080,5090,5080,62
20230602,095000,281721980,5080,5080,5080,5080,7
20230602,094900,281686420,5080,5080,5080,5080,8
20230602,094800,281645780,5090,5090,5090,5090,0
20230602,094700,281645780,5090,5090,5090,5090,0
20230602,094600,281645780,5090,5070,5090,5060,40
20230602,094500,281443270,5090,5050,5090,5050,151
20230602,094400,280678820,5060,5060,5060,5060,100
20230602,094300,280172820,5030,5050,5050,5030,1427
20230602,094200,272977050,5040,5040,5070,5030,4003
20230602,094100,252816880,5040,5080,5080,5040,10953
20230602,094000,197563510,5090,5060,5100,5060,315
20230602,093900,195960450,5060,5080,5090,5060,604
20230602,093800,192903440,5080,5070,5080,5070,127
20230602,093700,192258650,5070,5070,5070,5070,0
20230602,093600,192258650,5070,5060,5070,5060,164
20230602,093500,191428730,5070,5070,5070,5060,290
20230602,093400,189960380,5070,5080,5080,5070,1308
20230602,093300,183326110,5090,5100,5110,5090,1975
20230602,093200,173254310,5100,5090,5100,5090,4058
20230602,093100,152561270,5090,5070,5090,5070,1249
20230602,093000,146212350,5070,5030,5070,5030,14
20230602,092900,146141890,5070,5070,5070,5070,0
20230602,092800,146141890,5070,5070,5070,5020,41
20230602,092700,145935970,5020,5020,5020,5020,17
20230602,092600,145850630,5070,5040,5070,5000,3001
20230602,092500,130817630,5070,5070,5070,5070,1
20230602,092400,130812560,5030,5040,5050,5030,1812
20230602,092300,121682170,5030,5030,5030,5030,43
20230602,092200,121465880,5030,5010,5030,5010,239
20230602,092100,120266910,5040,5060,5070,5000,3320
20230602,092000,103618220,5080,5080,5080,5080,8
20230602,091900,103577580,5070,5060,5090,5060,523
20230602,091800,100928180,5070,5060,5070,5060,182
20230602,091700,100005600,5070,5080,5080,5070,195
20230602,091600,99016560,5080,5080,5090,5080,87
20230602,091500,98574170,5080,5100,5100,5080,262
20230602,091400,97240800,5110,5100,5110,5090,12
20230602,091300,97179600,5100,5090,5110,5090,31
20230602,091200,97021530,5150,5100,5150,5100,1584
20230602,091100,88885470,5090,5090,5090,5090,169
20230602,091000,88025260,5090,5090,5090,5060,88
20230602,090900,87578210,5090,5090,5090,5090,3040
20230602,090800,72104610,5090,5090,5100,5090,1237
20230602,090700,65801860,5100,5000,5100,5000,1252
20230602,090600,59450930,5000,5000,5000,5000,20
20230602,090500,59350930,4985,4980,4985,4980,280
20230602,090400,57956310,4980,4970,4980,4970,1192
20230602,090300,52030885,4970,4975,4985,4970,300
20230602,090200,50537550,4970,4940,4970,4940,1481
20230602,090100,43192380,4945,4910,4945,4910,52
20230602,090000,42936885,4900,4915,4920,4900,8750