stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201800,69246000,13700,13700,13700,13700,137
20230601,201700,69246000,13700,13700,13700,13700,0
20230601,201600,69246000,13700,13700,13700,13700,0
20230601,201500,69246000,13700,13700,13700,13700,0
20230601,201400,69246000,13700,13700,13700,13700,0
20230601,201300,69246000,13700,13700,13700,13700,0
20230601,201200,69246000,13700,13700,13700,13700,0
20230601,201100,69246000,13700,13700,13700,13700,0
20230601,201000,69246000,13700,13700,13700,13700,0
20230601,200900,69246000,13700,13700,13700,13700,0
20230601,200800,69246000,13700,13700,13700,13700,0
20230601,200700,69246000,13700,13700,13700,13700,0
20230601,200600,69246000,13700,13700,13700,13700,0
20230601,200500,69246000,13700,13700,13700,13700,0
20230601,200400,69246000,13700,13700,13700,13700,0
20230601,200300,69246000,13700,13700,13700,13700,0
20230601,200200,69246000,13700,13700,13700,13700,0
20230601,200100,69246000,13700,13700,13700,13700,0
20230601,200000,69246000,13700,13700,13700,13700,0
20230601,195900,69246000,13700,13700,13700,13700,0
20230601,195800,69246000,13700,13700,13700,13700,0
20230601,195700,69246000,13700,13700,13700,13700,0
20230601,195600,69246000,13700,13700,13700,13700,0
20230601,195500,69246000,13700,13700,13700,13700,0
20230601,195400,69246000,13700,13700,13700,13700,0
20230601,195300,69246000,13700,13700,13700,13700,0
20230601,195200,69246000,13700,13700,13700,13700,0
20230601,195100,69246000,13700,13700,13700,13700,0
20230601,195000,69246000,13700,13700,13700,13700,0
20230601,194900,69246000,13700,13700,13700,13700,0
20230601,194800,69246000,13700,13700,13700,13700,137
20230601,194700,69246000,13700,13700,13700,13700,0
20230601,194600,69246000,13700,13700,13700,13700,0
20230601,194500,69246000,13700,13700,13700,13700,0
20230601,194400,69246000,13700,13700,13700,13700,0
20230601,194300,69246000,13700,13700,13700,13700,0
20230601,194200,69246000,13700,13700,13700,13700,0
20230601,194100,69246000,13700,13700,13700,13700,0
20230601,194000,69246000,13700,13700,13700,13700,0
20230601,193900,69246000,13700,13700,13700,13700,0
20230601,193800,69246000,13700,13700,13700,13700,0
20230601,193700,69246000,13700,13700,13700,13700,0
20230601,193600,69246000,13700,13700,13700,13700,0
20230601,193500,69246000,13700,13700,13700,13700,0
20230601,193400,69246000,13700,13700,13700,13700,0
20230601,193300,69246000,13700,13700,13700,13700,0
20230601,193200,69246000,13700,13700,13700,13700,0
20230601,193100,69246000,13700,13700,13700,13700,0
20230601,193000,69246000,13700,13700,13700,13700,0
20230601,192900,69246000,13700,13700,13700,13700,0
20230601,192800,69246000,13700,13700,13700,13700,0
20230601,192700,69246000,13700,13700,13700,13700,0
20230601,192600,69246000,13700,13700,13700,13700,0
20230601,192500,69246000,13700,13700,13700,13700,0
20230601,192400,69246000,13700,13700,13700,13700,0
20230601,192300,69246000,13700,13700,13700,13700,0
20230601,192200,69246000,13700,13700,13700,13700,0
20230601,192100,69246000,13700,13700,13700,13700,0
20230601,192000,69246000,13700,13700,13700,13700,0
20230601,191900,69246000,13700,13700,13700,13700,0
20230601,191800,69246000,13700,13700,13700,13700,137
20230601,191700,69246000,13700,13700,13700,13700,0
20230601,191600,69246000,13700,13700,13700,13700,0
20230601,191500,69246000,13700,13700,13700,13700,0
20230601,191400,69246000,13700,13700,13700,13700,0
20230601,191300,69246000,13700,13700,13700,13700,0
20230601,191200,69246000,13700,13700,13700,13700,0
20230601,191100,69246000,13700,13700,13700,13700,0
20230601,191000,69246000,13700,13700,13700,13700,0
20230601,190900,69246000,13700,13700,13700,13700,0
20230601,190800,69246000,13700,13700,13700,13700,0
20230601,190700,69246000,13700,13700,13700,13700,0
20230601,190600,69246000,13700,13700,13700,13700,0
20230601,190500,69246000,13700,13700,13700,13700,0
20230601,190400,69246000,13700,13700,13700,13700,0
20230601,190300,69246000,13700,13700,13700,13700,0
20230601,190200,69246000,13700,13700,13700,13700,0
20230601,190100,69246000,13700,13700,13700,13700,0
20230601,190000,69246000,13700,13700,13700,13700,0
20230601,185900,69246000,13700,13700,13700,13700,0
20230601,185800,69246000,13700,13700,13700,13700,0
20230601,185700,69246000,13700,13700,13700,13700,0
20230601,185600,69246000,13700,13700,13700,13700,0
20230601,185500,69246000,13700,13700,13700,13700,0
20230601,185400,69246000,13700,13700,13700,13700,0
20230601,185300,69246000,13700,13700,13700,13700,0
20230601,185200,69246000,13700,13700,13700,13700,0
20230601,185100,69246000,13700,13700,13700,13700,0
20230601,185000,69246000,13700,13700,13700,13700,0
20230601,184900,69246000,13700,13700,13700,13700,0
20230601,184800,69246000,13700,13700,13700,13700,137
20230601,184700,69246000,13700,13700,13700,13700,0
20230601,184600,69246000,13700,13700,13700,13700,0
20230601,184500,69246000,13700,13700,13700,13700,0
20230601,184400,69246000,13700,13700,13700,13700,0
20230601,184300,69246000,13700,13700,13700,13700,0
20230601,184200,69246000,13700,13700,13700,13700,0
20230601,184100,69246000,13700,13700,13700,13700,0
20230601,184000,69246000,13700,13700,13700,13700,0
20230601,183900,69246000,13700,13700,13700,13700,0
20230601,183800,69246000,13700,13700,13700,13700,0
20230601,183700,69246000,13700,13700,13700,13700,0
20230601,183600,69246000,13700,13700,13700,13700,0
20230601,183500,69246000,13700,13700,13700,13700,0
20230601,183400,69246000,13700,13700,13700,13700,0
20230601,183300,69246000,13700,13700,13700,13700,0
20230601,183200,69246000,13700,13700,13700,13700,0
20230601,183100,69246000,13700,13700,13700,13700,0
20230601,183000,69246000,13700,13700,13700,13700,0
20230601,182900,69246000,13700,13700,13700,13700,0
20230601,182800,69246000,13700,13700,13700,13700,0
20230601,182700,69246000,13700,13700,13700,13700,0
20230601,182600,69246000,13700,13700,13700,13700,0
20230601,182500,69246000,13700,13700,13700,13700,0
20230601,182400,69246000,13700,13700,13700,13700,0
20230601,182300,69246000,13700,13700,13700,13700,0
20230601,182200,69246000,13700,13700,13700,13700,0
20230601,182100,69246000,13700,13700,13700,13700,0
20230601,182000,69246000,13700,13700,13700,13700,0
20230601,181900,69246000,13700,13700,13700,13700,0
20230601,181800,69246000,13700,13700,13700,13700,137
20230601,181700,69246000,13700,13700,13700,13700,0
20230601,181600,69246000,13700,13700,13700,13700,0
20230601,181500,69246000,13700,13700,13700,13700,0
20230601,181400,69246000,13700,13700,13700,13700,0
20230601,181300,69246000,13700,13700,13700,13700,0
20230601,181200,69246000,13700,13700,13700,13700,0
20230601,181100,69246000,13700,13700,13700,13700,0
20230601,181000,69246000,13700,13700,13700,13700,0
20230601,180900,69246000,13700,13700,13700,13700,0
20230601,180800,69246000,13700,13700,13700,13700,0
20230601,180700,69246000,13700,13700,13700,13700,0
20230601,180600,69246000,13700,13700,13700,13700,0
20230601,180500,69246000,13700,13700,13700,13700,0
20230601,180400,69246000,13700,13700,13700,13700,0
20230601,180300,69246000,13700,13700,13700,13700,0
20230601,180200,69246000,13700,13700,13700,13700,0
20230601,180100,69246000,13700,13700,13700,13700,0
20230601,180000,69246000,13700,13700,13700,13700,0
20230601,175900,69246000,13700,13700,13700,13700,0
20230601,175800,69246000,13700,13700,13700,13700,0
20230601,175700,69246000,13700,13700,13700,13700,0
20230601,175600,69246000,13700,13700,13700,13700,0
20230601,175500,69246000,13700,13700,13700,13700,0
20230601,175400,69246000,13700,13700,13700,13700,0
20230601,175300,69246000,13700,13700,13700,13700,0
20230601,175200,69246000,13700,13700,13700,13700,0
20230601,175100,69246000,13700,13700,13700,13700,0
20230601,175000,69246000,13700,13700,13700,13700,0
20230601,174900,69246000,13700,13700,13700,13700,0
20230601,174800,69246000,13700,13700,13700,13700,137
20230601,174700,69246000,13700,13700,13700,13700,0
20230601,174600,69246000,13700,13700,13700,13700,0
20230601,174500,69246000,13700,13700,13700,13700,0
20230601,174400,69246000,13700,13700,13700,13700,0
20230601,174300,69246000,13700,13700,13700,13700,0
20230601,174200,69246000,13700,13700,13700,13700,0
20230601,174100,69246000,13700,13700,13700,13700,0
20230601,174000,69246000,13700,13700,13700,13700,0
20230601,173900,69246000,13700,13700,13700,13700,0
20230601,173800,69246000,13700,13700,13700,13700,0
20230601,173700,69246000,13700,13700,13700,13700,0
20230601,173600,69246000,13700,13700,13700,13700,0
20230601,173500,69246000,13700,13700,13700,13700,0
20230601,173400,69246000,13700,13700,13700,13700,0
20230601,173300,69246000,13700,13700,13700,13700,0
20230601,173200,69246000,13700,13700,13700,13700,0
20230601,173100,69246000,13700,13700,13700,13700,0
20230601,173000,69246000,13700,13700,13700,13700,0
20230601,172900,69246000,13700,13700,13700,13700,0
20230601,172800,69246000,13700,13700,13700,13700,0
20230601,172700,69246000,13700,13700,13700,13700,0
20230601,172600,69246000,13700,13700,13700,13700,0
20230601,172500,69246000,13700,13700,13700,13700,0
20230601,172400,69246000,13700,13700,13700,13700,0
20230601,172300,69246000,13700,13700,13700,13700,0
20230601,172200,69246000,13700,13700,13700,13700,0
20230601,172100,69246000,13700,13700,13700,13700,0
20230601,172000,69246000,13700,13700,13700,13700,0
20230601,171900,69246000,13700,13700,13700,13700,0
20230601,171800,69246000,13700,13700,13700,13700,137
20230601,171700,69246000,13700,13700,13700,13700,0
20230601,171600,69246000,13700,13700,13700,13700,0
20230601,171500,69246000,13700,13700,13700,13700,0
20230601,171400,69246000,13700,13700,13700,13700,0
20230601,171300,69246000,13700,13700,13700,13700,0
20230601,171200,69246000,13700,13700,13700,13700,0
20230601,171100,69246000,13700,13700,13700,13700,0
20230601,171000,69246000,13700,13700,13700,13700,0
20230601,170900,69246000,13700,13700,13700,13700,0
20230601,170800,69246000,13700,13700,13700,13700,0
20230601,170700,69246000,13700,13700,13700,13700,0
20230601,170600,69246000,13700,13700,13700,13700,0
20230601,170500,69246000,13700,13700,13700,13700,0
20230601,170400,69246000,13700,13700,13700,13700,0
20230601,170300,69246000,13700,13700,13700,13700,0
20230601,170200,69246000,13700,13700,13700,13700,0
20230601,170100,69246000,13700,13700,13700,13700,0
20230601,170000,69246000,13700,13700,13700,13700,0
20230601,165900,69246000,13700,13700,13700,13700,0
20230601,165800,69246000,13700,13700,13700,13700,0
20230601,165700,69246000,13700,13700,13700,13700,0
20230601,165600,69246000,13700,13700,13700,13700,0
20230601,165500,69246000,13700,13700,13700,13700,0
20230601,165400,69246000,13700,13700,13700,13700,0
20230601,165300,69246000,13700,13700,13700,13700,0
20230601,165200,69246000,13700,13700,13700,13700,0
20230601,165100,69246000,13700,13700,13700,13700,0
20230601,165000,69246000,13700,13700,13700,13700,0
20230601,164900,69246000,13700,13700,13700,13700,0
20230601,164800,69246000,13700,13700,13700,13700,137
20230601,164700,69246000,13700,13700,13700,13700,0
20230601,164600,69246000,13700,13700,13700,13700,0
20230601,164500,69246000,13700,13700,13700,13700,0
20230601,164400,69246000,13700,13700,13700,13700,0
20230601,164300,69246000,13700,13700,13700,13700,0
20230601,164200,69246000,13700,13700,13700,13700,0
20230601,164100,69246000,13700,13700,13700,13700,0
20230601,164000,69246000,13700,13700,13700,13700,0
20230601,163900,69246000,13700,13700,13700,13700,0
20230601,163800,69246000,13700,13700,13700,13700,0
20230601,163700,69246000,13700,13700,13700,13700,0
20230601,163600,69246000,13700,13700,13700,13700,0
20230601,163500,69246000,13700,13700,13700,13700,0
20230601,163400,69246000,13700,13700,13700,13700,0
20230601,163300,69246000,13700,13700,13700,13700,0
20230601,163200,69246000,13700,13700,13700,13700,0
20230601,163100,69246000,13700,13700,13700,13700,0
20230601,163000,69246000,13700,13700,13700,13700,0
20230601,162900,69246000,13700,13700,13700,13700,0
20230601,162800,69246000,13700,13700,13700,13700,0
20230601,162700,69246000,13700,13700,13700,13700,0
20230601,162600,69246000,13700,13700,13700,13700,0
20230601,162500,69246000,13700,13700,13700,13700,0
20230601,162400,69246000,13700,13700,13700,13700,0
20230601,162300,69246000,13700,13700,13700,13700,0
20230601,162200,69246000,13700,13700,13700,13700,0
20230601,162100,69246000,13700,13700,13700,13700,0
20230601,162000,69246000,13700,13700,13700,13700,0
20230601,161900,69246000,13700,13700,13700,13700,0
20230601,161800,69246000,13700,13700,13700,13700,137
20230601,161700,69246000,13700,13700,13700,13700,0
20230601,161600,69246000,13700,13700,13700,13700,0
20230601,161500,69246000,13700,13700,13700,13700,0
20230601,161400,69246000,13700,13700,13700,13700,0
20230601,161300,69246000,13700,13700,13700,13700,0
20230601,161200,69246000,13700,13700,13700,13700,0
20230601,161100,69246000,13700,13700,13700,13700,0
20230601,161000,69246000,13700,13700,13700,13700,0
20230601,160900,69246000,13700,13700,13700,13700,0
20230601,160800,69246000,13700,13700,13700,13700,0
20230601,160700,69246000,13700,13700,13700,13700,0
20230601,160600,69246000,13700,13700,13700,13700,0
20230601,160500,69246000,13700,13700,13700,13700,0
20230601,160400,69246000,13700,13700,13700,13700,0
20230601,160300,69246000,13700,13700,13700,13700,0
20230601,160200,69246000,13700,13700,13700,13700,0
20230601,160100,69246000,13700,13700,13700,13700,0
20230601,160000,69246000,13700,13700,13700,13700,0
20230601,155900,69246000,13700,13700,13700,13700,0
20230601,155800,69246000,13700,13700,13700,13700,0
20230601,155700,69246000,13700,13700,13700,13700,0
20230601,155600,69246000,13700,13700,13700,13700,0
20230601,155500,69246000,13700,13700,13700,13700,0
20230601,155400,69246000,13700,13700,13700,13700,0
20230601,155300,69246000,13700,13700,13700,13700,0
20230601,155200,69246000,13700,13700,13700,13700,0
20230601,155100,69246000,13700,13700,13700,13700,0
20230601,155000,69246000,13700,13700,13700,13700,0
20230601,154900,69246000,13700,13700,13700,13700,0
20230601,154800,69246000,13700,13700,13700,13700,137
20230601,154700,69246000,13700,13700,13700,13700,0
20230601,154600,69246000,13700,13700,13700,13700,0
20230601,154500,69246000,13700,13700,13700,13700,0
20230601,154400,69246000,13700,13700,13700,13700,0
20230601,154300,69246000,13700,13700,13700,13700,0
20230601,154200,69246000,13700,13700,13700,13700,0
20230601,154100,69246000,13700,13700,13700,13700,0
20230601,154000,69246000,13700,13700,13700,13700,0
20230601,153900,69246000,13700,13700,13700,13700,0
20230601,153800,69246000,13700,13700,13700,13700,0
20230601,153700,69246000,13700,13700,13700,13700,0
20230601,153600,69246000,13700,13700,13700,13700,0
20230601,153500,69246000,13700,13700,13700,13700,0
20230601,153400,69246000,13700,13700,13700,13700,0
20230601,153300,69246000,13700,13700,13700,13700,0
20230601,153200,69246000,13700,13700,13700,13700,0
20230601,153100,69246000,13700,13700,13700,13700,0
20230601,153000,69246000,13700,13700,13700,13700,137
20230601,152900,67369100,13620,13620,13620,13620,0
20230601,152800,67369100,13620,13620,13620,13620,0
20230601,152700,67369100,13620,13620,13620,13620,0
20230601,152600,67369100,13620,13620,13620,13620,0
20230601,152500,67369100,13620,13620,13620,13620,0
20230601,152400,67369100,13620,13620,13620,13620,0
20230601,152300,67369100,13620,13620,13620,13620,0
20230601,152200,67369100,13620,13620,13620,13620,0
20230601,152100,67369100,13620,13620,13620,13620,0
20230601,152000,67369100,13620,13620,13620,13620,0
20230601,151900,67369100,13620,13620,13620,13620,0
20230601,151800,67369100,13620,13620,13620,13620,0
20230601,151700,67369100,13620,13620,13620,13620,1
20230601,151600,67355480,13620,13620,13620,13620,3
20230601,151500,67314620,13620,13620,13620,13620,0
20230601,151400,67314620,13620,13620,13620,13620,0
20230601,151300,67314620,13620,13620,13620,13620,63
20230601,151200,66456560,13620,13620,13620,13620,0
20230601,151100,66456560,13620,13620,13620,13620,0
20230601,151000,66456560,13620,13620,13620,13620,2
20230601,150900,66429320,13650,13650,13650,13650,2
20230601,150800,66402020,13630,13630,13630,13630,0
20230601,150700,66402020,13630,13660,13660,13630,142
20230601,150600,64465770,13660,13660,13660,13660,0
20230601,150500,64465770,13660,13660,13660,13660,0
20230601,150400,64465770,13660,13660,13660,13660,1
20230601,150300,64452110,13660,13660,13660,13660,0
20230601,150200,64452110,13660,13660,13660,13660,0
20230601,150100,64452110,13660,13660,13660,13660,0
20230601,150000,64452110,13660,13660,13660,13660,1
20230601,145900,64438450,13740,13660,13740,13660,10
20230601,145800,64301520,13660,13660,13660,13660,0
20230601,145700,64301520,13660,13660,13660,13660,8
20230601,145600,64192240,13650,13650,13650,13650,0
20230601,145500,64192240,13650,13650,13650,13650,2
20230601,145400,64164940,13630,13630,13630,13630,0
20230601,145300,64164940,13630,13630,13630,13630,0
20230601,145200,64164940,13630,13630,13630,13630,0
20230601,145100,64164940,13630,13630,13630,13630,1
20230601,145000,64151310,13640,13640,13640,13640,0
20230601,144900,64151310,13640,13640,13640,13640,0
20230601,144800,64151310,13640,13640,13640,13640,0
20230601,144700,64151310,13640,13640,13640,13640,4
20230601,144600,64096750,13630,13630,13630,13630,0
20230601,144500,64096750,13630,13630,13630,13630,0
20230601,144400,64096750,13630,13630,13630,13630,0
20230601,144300,64096750,13630,13630,13630,13630,0
20230601,144200,64096750,13630,13630,13630,13630,0
20230601,144100,64096750,13630,13630,13630,13630,1
20230601,144000,64083120,13650,13650,13650,13650,0
20230601,143900,64083120,13650,13650,13650,13650,7
20230601,143800,63987570,13650,13650,13650,13650,0
20230601,143700,63987570,13650,13650,13650,13650,0
20230601,143600,63987570,13650,13650,13650,13650,0
20230601,143500,63987570,13650,13650,13650,13650,0
20230601,143400,63987570,13650,13650,13650,13650,1
20230601,143300,63973920,13650,13650,13650,13650,0
20230601,143200,63973920,13650,13650,13650,13650,0
20230601,143100,63973920,13650,13650,13650,13650,0
20230601,143000,63973920,13650,13650,13650,13650,0
20230601,142900,63973920,13650,13650,13650,13650,0
20230601,142800,63973920,13650,13650,13650,13650,0
20230601,142700,63973920,13650,13650,13650,13650,0
20230601,142600,63973920,13650,13650,13650,13650,0
20230601,142500,63973920,13650,13650,13650,13650,0
20230601,142400,63973920,13650,13650,13650,13650,1
20230601,142300,63960270,13650,13650,13650,13650,0
20230601,142200,63960270,13650,13650,13650,13650,0
20230601,142100,63960270,13650,13650,13650,13650,0
20230601,142000,63960270,13650,13650,13650,13650,0
20230601,141900,63960270,13650,13650,13650,13650,0
20230601,141800,63960270,13650,13650,13650,13650,0
20230601,141700,63960270,13650,13650,13650,13650,0
20230601,141600,63960270,13650,13650,13650,13650,0
20230601,141500,63960270,13650,13650,13650,13650,1
20230601,141400,63946620,13720,13720,13720,13720,0
20230601,141300,63946620,13720,13720,13720,13720,0
20230601,141200,63946620,13720,13720,13720,13720,0
20230601,141100,63946620,13720,13720,13720,13720,0
20230601,141000,63946620,13720,13720,13720,13720,0
20230601,140900,63946620,13720,13720,13720,13720,0
20230601,140800,63946620,13720,13700,13720,13700,36
20230601,140700,63453370,13640,13640,13640,13640,0
20230601,140600,63453370,13640,13640,13640,13640,0
20230601,140500,63453370,13640,13640,13640,13640,1
20230601,140400,63439730,13640,13640,13640,13640,28
20230601,140300,63057810,13650,13660,13660,13650,103
20230601,140200,61651830,13660,13660,13660,13660,0
20230601,140100,61651830,13660,13660,13660,13660,0
20230601,140000,61651830,13660,13660,13660,13660,0
20230601,135900,61651830,13660,13660,13660,13660,0
20230601,135800,61651830,13660,13660,13660,13660,1
20230601,135700,61638170,13660,13660,13660,13660,0
20230601,135600,61638170,13660,13660,13660,13660,0
20230601,135500,61638170,13660,13660,13660,13660,1
20230601,135400,61624510,13660,13660,13660,13660,0
20230601,135300,61624510,13660,13660,13660,13660,0
20230601,135200,61624510,13660,13660,13660,13660,0
20230601,135100,61624510,13660,13660,13660,13660,0
20230601,135000,61624510,13660,13660,13660,13660,0
20230601,134900,61624510,13660,13660,13660,13660,0
20230601,134800,61624510,13660,13660,13660,13660,1
20230601,134700,61610850,13660,13660,13660,13660,0
20230601,134600,61610850,13660,13660,13660,13660,0
20230601,134500,61610850,13660,13660,13660,13660,100
20230601,134400,60244850,13770,13770,13770,13770,0
20230601,134300,60244850,13770,13770,13770,13770,0
20230601,134200,60244850,13770,13770,13770,13770,1
20230601,134100,60231080,13780,13640,13780,13640,120
20230601,134000,58587030,13600,13600,13600,13600,0
20230601,133900,58587030,13600,13600,13600,13600,0
20230601,133800,58587030,13600,13600,13600,13600,1
20230601,133700,58573430,13640,13630,13640,13630,100
20230601,133600,57210190,13630,13630,13630,13630,0
20230601,133500,57210190,13630,13590,13630,13590,10
20230601,133400,57073970,13590,13580,13590,13580,20
20230601,133300,56802190,13550,13550,13550,13550,0
20230601,133200,56802190,13550,13550,13550,13550,0
20230601,133100,56802190,13550,13550,13550,13550,0
20230601,133000,56802190,13550,13550,13550,13550,0
20230601,132900,56802190,13550,13550,13550,13550,1
20230601,132800,56788640,13550,13550,13550,13550,0
20230601,132700,56788640,13550,13550,13550,13550,0
20230601,132600,56788640,13550,13550,13550,13550,0
20230601,132500,56788640,13550,13550,13550,13550,0
20230601,132400,56788640,13550,13550,13550,13550,0
20230601,132300,56788640,13550,13550,13550,13550,0
20230601,132200,56788640,13550,13550,13550,13550,0
20230601,132100,56788640,13550,13550,13550,13550,0
20230601,132000,56788640,13550,13550,13550,13550,0
20230601,131900,56788640,13550,13550,13550,13550,1
20230601,131800,56775090,13590,13590,13590,13590,0
20230601,131700,56775090,13590,13590,13590,13590,0
20230601,131600,56775090,13590,13590,13590,13590,0
20230601,131500,56775090,13590,13590,13590,13590,0
20230601,131400,56775090,13590,13590,13590,13590,0
20230601,131300,56775090,13590,13590,13590,13590,0
20230601,131200,56775090,13590,13590,13590,13590,4
20230601,131100,56720730,13590,13590,13590,13590,0
20230601,131000,56720730,13590,13590,13590,13590,0
20230601,130900,56720730,13590,13590,13590,13590,16
20230601,130800,56503290,13590,13590,13590,13590,0
20230601,130700,56503290,13590,13590,13590,13590,0
20230601,130600,56503290,13590,13590,13590,13590,0
20230601,130500,56503290,13590,13590,13590,13590,0
20230601,130400,56503290,13590,13590,13590,13590,0
20230601,130300,56503290,13590,13590,13590,13590,0
20230601,130200,56503290,13590,13590,13590,13590,0
20230601,130100,56503290,13590,13590,13590,13590,0
20230601,130000,56503290,13590,13590,13590,13590,0
20230601,125900,56503290,13590,13590,13590,13590,0
20230601,125800,56503290,13590,13590,13590,13590,0
20230601,125700,56503290,13590,13590,13590,13590,0
20230601,125600,56503290,13590,13590,13590,13590,0
20230601,125500,56503290,13590,13590,13590,13590,0
20230601,125400,56503290,13590,13590,13590,13590,0
20230601,125300,56503290,13590,13590,13590,13590,0
20230601,125200,56503290,13590,13590,13590,13590,1
20230601,125100,56489700,13590,13590,13590,13590,1
20230601,125000,56476110,13630,13630,13630,13630,0
20230601,124900,56476110,13630,13630,13630,13630,0
20230601,124800,56476110,13630,13630,13630,13630,0
20230601,124700,56476110,13630,13630,13630,13630,0
20230601,124600,56476110,13630,13630,13630,13630,0
20230601,124500,56476110,13630,13630,13630,13630,0
20230601,124400,56476110,13630,13630,13630,13630,0
20230601,124300,56476110,13630,13630,13630,13630,0
20230601,124200,56476110,13630,13630,13630,13630,0
20230601,124100,56476110,13630,13630,13630,13630,0
20230601,124000,56476110,13630,13630,13630,13630,0
20230601,123900,56476110,13630,13630,13630,13630,2
20230601,123800,56448850,13650,13650,13650,13650,0
20230601,123700,56448850,13650,13650,13650,13650,0
20230601,123600,56448850,13650,13650,13650,13650,0
20230601,123500,56448850,13650,13650,13650,13650,0
20230601,123400,56448850,13650,13650,13650,13650,0
20230601,123300,56448850,13650,13650,13650,13650,1
20230601,123200,56435200,13640,13640,13640,13640,0
20230601,123100,56435200,13640,13640,13640,13640,0
20230601,123000,56435200,13640,13640,13640,13640,0
20230601,122900,56435200,13640,13640,13640,13640,19
20230601,122800,56176040,13640,13640,13640,13640,54
20230601,122700,55439480,13640,13640,13640,13640,1
20230601,122600,55425840,13590,13590,13590,13590,1
20230601,122500,55412250,13590,13590,13590,13590,0
20230601,122400,55412250,13590,13590,13590,13590,0
20230601,122300,55412250,13590,13600,13600,13590,12
20230601,122200,55249130,13640,13640,13640,13640,0
20230601,122100,55249130,13640,13640,13640,13640,4
20230601,122000,55194570,13650,13650,13650,13650,0
20230601,121900,55194570,13650,13650,13650,13650,0
20230601,121800,55194570,13650,13650,13650,13650,0
20230601,121700,55194570,13650,13650,13650,13650,0
20230601,121600,55194570,13650,13650,13650,13650,0
20230601,121500,55194570,13650,13650,13650,13650,0
20230601,121400,55194570,13650,13650,13650,13650,0
20230601,121300,55194570,13650,13650,13650,13650,0
20230601,121200,55194570,13650,13650,13650,13650,0
20230601,121100,55194570,13650,13650,13650,13650,1
20230601,121000,55180920,13650,13650,13650,13650,0
20230601,120900,55180920,13650,13650,13650,13650,0
20230601,120800,55180920,13650,13650,13650,13650,0
20230601,120700,55180920,13650,13650,13650,13650,0
20230601,120600,55180920,13650,13650,13650,13650,0
20230601,120500,55180920,13650,13650,13650,13650,0
20230601,120400,55180920,13650,13650,13650,13650,0
20230601,120300,55180920,13650,13650,13650,13650,1
20230601,120200,55167270,13650,13650,13650,13650,0
20230601,120100,55167270,13650,13650,13650,13650,0
20230601,120000,55167270,13650,13650,13650,13650,1
20230601,115900,55153620,13650,13650,13650,13650,0
20230601,115800,55153620,13650,13650,13650,13650,0
20230601,115700,55153620,13650,13650,13650,13650,0
20230601,115600,55153620,13650,13650,13650,13650,0
20230601,115500,55153620,13650,13650,13650,13650,5
20230601,115400,55085370,13650,13650,13650,13650,0
20230601,115300,55085370,13650,13650,13650,13650,0
20230601,115200,55085370,13650,13650,13650,13650,0
20230601,115100,55085370,13650,13650,13650,13650,0
20230601,115000,55085370,13650,13650,13650,13650,0
20230601,114900,55085370,13650,13650,13650,13650,0
20230601,114800,55085370,13650,13650,13650,13650,0
20230601,114700,55085370,13650,13650,13650,13650,0
20230601,114600,55085370,13650,13650,13650,13650,38
20230601,114500,54566670,13650,13650,13650,13650,0
20230601,114400,54566670,13650,13650,13650,13650,0
20230601,114300,54566670,13650,13650,13650,13650,4
20230601,114200,54512070,13650,13650,13650,13650,0
20230601,114100,54512070,13650,13650,13650,13650,0
20230601,114000,54512070,13650,13650,13650,13650,0
20230601,113900,54512070,13650,13650,13650,13650,0
20230601,113800,54512070,13650,13650,13650,13650,0
20230601,113700,54512070,13650,13650,13650,13650,0
20230601,113600,54512070,13650,13650,13650,13650,0
20230601,113500,54512070,13650,13650,13650,13650,0
20230601,113400,54512070,13650,13650,13650,13650,0
20230601,113300,54512070,13650,13650,13650,13650,0
20230601,113200,54512070,13650,13650,13650,13650,1
20230601,113100,54498420,13650,13650,13650,13650,0
20230601,113000,54498420,13650,13650,13650,13650,0
20230601,112900,54498420,13650,13650,13650,13650,0
20230601,112800,54498420,13650,13650,13650,13650,0
20230601,112700,54498420,13650,13650,13650,13650,0
20230601,112600,54498420,13650,13650,13650,13650,0
20230601,112500,54498420,13650,13650,13650,13650,0
20230601,112400,54498420,13650,13650,13650,13650,0
20230601,112300,54498420,13650,13650,13650,13650,0
20230601,112200,54498420,13650,13650,13650,13650,0
20230601,112100,54498420,13650,13650,13650,13650,4
20230601,112000,54443820,13650,13650,13650,13650,40
20230601,111900,53897820,13670,13670,13670,13670,0
20230601,111800,53897820,13670,13670,13670,13670,0
20230601,111700,53897820,13670,13670,13670,13670,0
20230601,111600,53897820,13670,13670,13670,13670,0
20230601,111500,53897820,13670,13670,13670,13670,0
20230601,111400,53897820,13670,13670,13670,13670,5
20230601,111300,53829470,13670,13670,13670,13670,0
20230601,111200,53829470,13670,13670,13670,13670,0
20230601,111100,53829470,13670,13650,13670,13650,2
20230601,111000,53802150,13660,13660,13660,13660,0
20230601,110900,53802150,13660,13590,13660,13590,96
20230601,110800,52497440,13610,13610,13610,13610,0
20230601,110700,52497440,13610,13610,13610,13610,0
20230601,110600,52497440,13610,13610,13610,13610,0
20230601,110500,52497440,13610,13610,13610,13610,0
20230601,110400,52497440,13610,13610,13610,13610,0
20230601,110300,52497440,13610,13610,13610,13610,1
20230601,110200,52483830,13770,13770,13770,13770,0
20230601,110100,52483830,13770,13770,13770,13770,0
20230601,110000,52483830,13770,13770,13770,13770,0
20230601,105900,52483830,13770,13770,13770,13770,0
20230601,105800,52483830,13770,13760,13770,13760,3
20230601,105700,52442540,13830,13830,13830,13830,0
20230601,105600,52442540,13830,13610,13830,13610,740
20230601,105500,42288730,13510,13660,13670,13510,405
20230601,105400,36808350,13670,13570,13670,13570,5
20230601,105300,36740210,13570,13570,13570,13570,0
20230601,105200,36740210,13570,13570,13570,13570,0
20230601,105100,36740210,13570,13570,13570,13570,0
20230601,105000,36740210,13570,13570,13570,13570,0
20230601,104900,36740210,13570,13570,13570,13570,0
20230601,104800,36740210,13570,13570,13570,13570,0
20230601,104700,36740210,13570,13570,13570,13570,0
20230601,104600,36740210,13570,13570,13570,13570,0
20230601,104500,36740210,13570,13570,13570,13570,0
20230601,104400,36740210,13570,13570,13570,13570,1
20230601,104300,36726640,13560,13650,13650,13560,74
20230601,104200,35716630,13720,13720,13720,13720,0
20230601,104100,35716630,13720,13720,13720,13720,0
20230601,104000,35716630,13720,13720,13720,13720,0
20230601,103900,35716630,13720,13720,13720,13720,0
20230601,103800,35716630,13720,13720,13720,13720,0
20230601,103700,35716630,13720,13720,13720,13720,0
20230601,103600,35716630,13720,13520,13790,13520,1493
20230601,103500,15279090,13470,13470,13470,13470,0
20230601,103400,15279090,13470,13470,13470,13470,0
20230601,103300,15279090,13470,13470,13470,13470,0
20230601,103200,15279090,13470,13470,13470,13470,0
20230601,103100,15279090,13470,13470,13470,13470,0
20230601,103000,15279090,13470,13470,13470,13470,0
20230601,102900,15279090,13470,13470,13470,13470,0
20230601,102800,15279090,13470,13480,13480,13470,35
20230601,102700,14807470,13520,13520,13520,13520,2
20230601,102600,14780430,13460,13460,13460,13460,0
20230601,102500,14780430,13460,13460,13460,13460,0
20230601,102400,14780430,13460,13460,13460,13460,0
20230601,102300,14780430,13460,13460,13460,13460,0
20230601,102200,14780430,13460,13460,13460,13460,108
20230601,102100,13326750,13580,13580,13580,13580,0
20230601,102000,13326750,13580,13580,13580,13580,0
20230601,101900,13326750,13580,13580,13580,13580,0
20230601,101800,13326750,13580,13580,13580,13580,0
20230601,101700,13326750,13580,13580,13580,13580,0
20230601,101600,13326750,13580,13580,13580,13580,0
20230601,101500,13326750,13580,13580,13580,13580,0
20230601,101400,13326750,13580,13580,13580,13580,1
20230601,101300,13313170,13490,13490,13490,13490,0
20230601,101200,13313170,13490,13490,13490,13490,0
20230601,101100,13313170,13490,13490,13490,13490,0
20230601,101000,13313170,13490,13490,13490,13490,0
20230601,100900,13313170,13490,13490,13490,13490,0
20230601,100800,13313170,13490,13490,13490,13490,0
20230601,100700,13313170,13490,13490,13490,13490,6
20230601,100600,13232230,13530,13530,13530,13530,0
20230601,100500,13232230,13530,13530,13530,13530,0
20230601,100400,13232230,13530,13530,13530,13530,78
20230601,100300,12176890,13530,13530,13530,13530,0
20230601,100200,12176890,13530,13530,13530,13530,0
20230601,100100,12176890,13530,13530,13530,13530,0
20230601,100000,12176890,13530,13530,13530,13530,1
20230601,095900,12163360,13460,13460,13460,13460,0
20230601,095800,12163360,13460,13460,13460,13460,0
20230601,095700,12163360,13460,13460,13460,13460,0
20230601,095600,12163360,13460,13460,13460,13460,0
20230601,095500,12163360,13460,13460,13460,13460,0
20230601,095400,12163360,13460,13460,13460,13460,0
20230601,095300,12163360,13460,13460,13460,13460,0
20230601,095200,12163360,13460,13470,13470,13460,100
20230601,095100,10816980,13470,13470,13470,13470,0
20230601,095000,10816980,13470,13470,13470,13470,0
20230601,094900,10816980,13470,13470,13470,13470,0
20230601,094800,10816980,13470,13480,13480,13470,29
20230601,094700,10426210,13530,13530,13530,13530,0
20230601,094600,10426210,13530,13530,13530,13530,0
20230601,094500,10426210,13530,13530,13530,13530,0
20230601,094400,10426210,13530,13530,13530,13530,0
20230601,094300,10426210,13530,13530,13530,13530,0
20230601,094200,10426210,13530,13530,13530,13530,0
20230601,094100,10426210,13530,13530,13530,13530,0
20230601,094000,10426210,13530,13530,13530,13530,1
20230601,093900,10412680,13530,13530,13530,13530,0
20230601,093800,10412680,13530,13530,13530,13530,0
20230601,093700,10412680,13530,13530,13530,13530,0
20230601,093600,10412680,13530,13530,13530,13530,0
20230601,093500,10412680,13530,13530,13530,13530,0
20230601,093400,10412680,13530,13530,13530,13530,2
20230601,093300,10385620,13490,13490,13490,13490,0
20230601,093200,10385620,13490,13490,13490,13490,0
20230601,093100,10385620,13490,13490,13490,13490,0
20230601,093000,10385620,13490,13490,13490,13490,1
20230601,092900,10372130,13480,13480,13480,13480,8
20230601,092800,10264290,13480,13480,13480,13480,33
20230601,092700,9819450,13480,13480,13480,13480,1
20230601,092600,9805970,13480,13480,13480,13480,0
20230601,092500,9805970,13480,13480,13480,13480,8
20230601,092400,9698130,13480,13480,13480,13480,10
20230601,092300,9563330,13480,13480,13480,13480,50
20230601,092200,8889330,13480,13480,13480,13480,0
20230601,092100,8889330,13480,13480,13480,13480,0
20230601,092000,8889330,13480,13480,13480,13480,0
20230601,091900,8889330,13480,13490,13490,13480,533
20230601,091800,1704190,13490,13490,13490,13490,0
20230601,091700,1704190,13490,13490,13490,13490,10
20230601,091600,1569290,13490,13490,13490,13490,0
20230601,091500,1569290,13490,13490,13490,13490,0
20230601,091400,1569290,13490,13490,13490,13490,0
20230601,091300,1569290,13490,13490,13490,13490,5
20230601,091200,1501840,13510,13510,13510,13510,0
20230601,091100,1501840,13510,13510,13510,13510,0
20230601,091000,1501840,13510,13510,13510,13510,1
20230601,090900,1488330,13510,13510,13510,13510,0
20230601,090800,1488330,13510,13510,13510,13510,0
20230601,090700,1488330,13510,13530,13530,13510,22
20230601,090600,1190900,13530,13530,13530,13530,0
20230601,090500,1190900,13530,13530,13530,13530,0
20230601,090400,1190900,13530,13540,13540,13530,43
20230601,090300,608850,13530,13530,13530,13530,0
20230601,090200,608850,13530,13530,13530,13530,0
20230601,090100,608850,13530,13530,13530,13530,0
20230601,090000,608850,13530,13530,13530,13530,45