stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215400,24935009500,27200,27200,27200,27200,28279
20230601,215300,24935009500,27200,27200,27200,27200,0
20230601,215200,24935009500,27200,27200,27200,27200,0
20230601,215100,24935009500,27200,27200,27200,27200,0
20230601,215000,24935009500,27200,27200,27200,27200,0
20230601,214900,24935009500,27200,27200,27200,27200,0
20230601,214800,24935009500,27200,27200,27200,27200,0
20230601,214700,24935009500,27200,27200,27200,27200,0
20230601,214600,24935009500,27200,27200,27200,27200,0
20230601,214500,24935009500,27200,27200,27200,27200,0
20230601,214400,24935009500,27200,27200,27200,27200,0
20230601,214300,24935009500,27200,27200,27200,27200,0
20230601,214200,24935009500,27200,27200,27200,27200,0
20230601,214100,24935009500,27200,27200,27200,27200,0
20230601,214000,24935009500,27200,27200,27200,27200,0
20230601,213900,24935009500,27200,27200,27200,27200,0
20230601,213800,24935009500,27200,27200,27200,27200,0
20230601,213700,24935009500,27200,27200,27200,27200,0
20230601,213600,24935009500,27200,27200,27200,27200,0
20230601,213500,24935009500,27200,27200,27200,27200,0
20230601,213400,24935009500,27200,27200,27200,27200,0
20230601,213300,24935009500,27200,27200,27200,27200,0
20230601,213200,24935009500,27200,27200,27200,27200,0
20230601,213100,24935009500,27200,27200,27200,27200,0
20230601,213000,24935009500,27200,27200,27200,27200,0
20230601,212900,24935009500,27200,27200,27200,27200,0
20230601,212800,24935009500,27200,27200,27200,27200,0
20230601,212700,24935009500,27200,27200,27200,27200,0
20230601,212600,24935009500,27200,27200,27200,27200,0
20230601,212500,24935009500,27200,27200,27200,27200,0
20230601,212400,24935009500,27200,27200,27200,27200,28279
20230601,212300,24935009500,27200,27200,27200,27200,0
20230601,212200,24935009500,27200,27200,27200,27200,0
20230601,212100,24935009500,27200,27200,27200,27200,0
20230601,212000,24935009500,27200,27200,27200,27200,0
20230601,211900,24935009500,27200,27200,27200,27200,0
20230601,211800,24935009500,27200,27200,27200,27200,0
20230601,211700,24935009500,27200,27200,27200,27200,0
20230601,211600,24935009500,27200,27200,27200,27200,0
20230601,211500,24935009500,27200,27200,27200,27200,0
20230601,211400,24935009500,27200,27200,27200,27200,0
20230601,211300,24935009500,27200,27200,27200,27200,0
20230601,211200,24935009500,27200,27200,27200,27200,0
20230601,211100,24935009500,27200,27200,27200,27200,0
20230601,211000,24935009500,27200,27200,27200,27200,0
20230601,210900,24935009500,27200,27200,27200,27200,0
20230601,210800,24935009500,27200,27200,27200,27200,0
20230601,210700,24935009500,27200,27200,27200,27200,0
20230601,210600,24935009500,27200,27200,27200,27200,0
20230601,210500,24935009500,27200,27200,27200,27200,0
20230601,210400,24935009500,27200,27200,27200,27200,0
20230601,210300,24935009500,27200,27200,27200,27200,0
20230601,210200,24935009500,27200,27200,27200,27200,0
20230601,210100,24935009500,27200,27200,27200,27200,0
20230601,210000,24935009500,27200,27200,27200,27200,0
20230601,205900,24935009500,27200,27200,27200,27200,0
20230601,205800,24935009500,27200,27200,27200,27200,0
20230601,205700,24935009500,27200,27200,27200,27200,0
20230601,205600,24935009500,27200,27200,27200,27200,0
20230601,205500,24935009500,27200,27200,27200,27200,0
20230601,205400,24935009500,27200,27200,27200,27200,28279
20230601,205300,24935009500,27200,27200,27200,27200,0
20230601,205200,24935009500,27200,27200,27200,27200,0
20230601,205100,24935009500,27200,27200,27200,27200,0
20230601,205000,24935009500,27200,27200,27200,27200,0
20230601,204900,24935009500,27200,27200,27200,27200,0
20230601,204800,24935009500,27200,27200,27200,27200,0
20230601,204700,24935009500,27200,27200,27200,27200,0
20230601,204600,24935009500,27200,27200,27200,27200,0
20230601,204500,24935009500,27200,27200,27200,27200,0
20230601,204400,24935009500,27200,27200,27200,27200,0
20230601,204300,24935009500,27200,27200,27200,27200,0
20230601,204200,24935009500,27200,27200,27200,27200,0
20230601,204100,24935009500,27200,27200,27200,27200,0
20230601,204000,24935009500,27200,27200,27200,27200,0
20230601,203900,24935009500,27200,27200,27200,27200,0
20230601,203800,24935009500,27200,27200,27200,27200,0
20230601,203700,24935009500,27200,27200,27200,27200,0
20230601,203600,24935009500,27200,27200,27200,27200,0
20230601,203500,24935009500,27200,27200,27200,27200,0
20230601,203400,24935009500,27200,27200,27200,27200,0
20230601,203300,24935009500,27200,27200,27200,27200,0
20230601,203200,24935009500,27200,27200,27200,27200,0
20230601,203100,24935009500,27200,27200,27200,27200,0
20230601,203000,24935009500,27200,27200,27200,27200,0
20230601,202900,24935009500,27200,27200,27200,27200,0
20230601,202800,24935009500,27200,27200,27200,27200,0
20230601,202700,24935009500,27200,27200,27200,27200,0
20230601,202600,24935009500,27200,27200,27200,27200,0
20230601,202500,24935009500,27200,27200,27200,27200,0
20230601,202400,24935009500,27200,27200,27200,27200,28279
20230601,202300,24935009500,27200,27200,27200,27200,0
20230601,202200,24935009500,27200,27200,27200,27200,0
20230601,202100,24935009500,27200,27200,27200,27200,0
20230601,202000,24935009500,27200,27200,27200,27200,0
20230601,201900,24935009500,27200,27200,27200,27200,0
20230601,201800,24935009500,27200,27200,27200,27200,0
20230601,201700,24935009500,27200,27200,27200,27200,0
20230601,201600,24935009500,27200,27200,27200,27200,0
20230601,201500,24935009500,27200,27200,27200,27200,0
20230601,201400,24935009500,27200,27200,27200,27200,0
20230601,201300,24935009500,27200,27200,27200,27200,0
20230601,201200,24935009500,27200,27200,27200,27200,0
20230601,201100,24935009500,27200,27200,27200,27200,0
20230601,201000,24935009500,27200,27200,27200,27200,0
20230601,200900,24935009500,27200,27200,27200,27200,0
20230601,200800,24935009500,27200,27200,27200,27200,0
20230601,200700,24935009500,27200,27200,27200,27200,0
20230601,200600,24935009500,27200,27200,27200,27200,0
20230601,200500,24935009500,27200,27200,27200,27200,0
20230601,200400,24935009500,27200,27200,27200,27200,0
20230601,200300,24935009500,27200,27200,27200,27200,0
20230601,200200,24935009500,27200,27200,27200,27200,0
20230601,200100,24935009500,27200,27200,27200,27200,0
20230601,200000,24935009500,27200,27200,27200,27200,0
20230601,195900,24935009500,27200,27200,27200,27200,0
20230601,195800,24935009500,27200,27200,27200,27200,0
20230601,195700,24935009500,27200,27200,27200,27200,0
20230601,195600,24935009500,27200,27200,27200,27200,0
20230601,195500,24935009500,27200,27200,27200,27200,0
20230601,195400,24935009500,27200,27200,27200,27200,28279
20230601,195300,24935009500,27200,27200,27200,27200,0
20230601,195200,24935009500,27200,27200,27200,27200,0
20230601,195100,24935009500,27200,27200,27200,27200,0
20230601,195000,24935009500,27200,27200,27200,27200,0
20230601,194900,24935009500,27200,27200,27200,27200,0
20230601,194800,24935009500,27200,27200,27200,27200,0
20230601,194700,24935009500,27200,27200,27200,27200,0
20230601,194600,24935009500,27200,27200,27200,27200,0
20230601,194500,24935009500,27200,27200,27200,27200,0
20230601,194400,24935009500,27200,27200,27200,27200,0
20230601,194300,24935009500,27200,27200,27200,27200,0
20230601,194200,24935009500,27200,27200,27200,27200,0
20230601,194100,24935009500,27200,27200,27200,27200,0
20230601,194000,24935009500,27200,27200,27200,27200,0
20230601,193900,24935009500,27200,27200,27200,27200,0
20230601,193800,24935009500,27200,27200,27200,27200,0
20230601,193700,24935009500,27200,27200,27200,27200,0
20230601,193600,24935009500,27200,27200,27200,27200,0
20230601,193500,24935009500,27200,27200,27200,27200,0
20230601,193400,24935009500,27200,27200,27200,27200,0
20230601,193300,24935009500,27200,27200,27200,27200,0
20230601,193200,24935009500,27200,27200,27200,27200,0
20230601,193100,24935009500,27200,27200,27200,27200,0
20230601,193000,24935009500,27200,27200,27200,27200,0
20230601,192900,24935009500,27200,27200,27200,27200,0
20230601,192800,24935009500,27200,27200,27200,27200,0
20230601,192700,24935009500,27200,27200,27200,27200,0
20230601,192600,24935009500,27200,27200,27200,27200,0
20230601,192500,24935009500,27200,27200,27200,27200,0
20230601,192400,24935009500,27200,27200,27200,27200,28279
20230601,192300,24935009500,27200,27200,27200,27200,0
20230601,192200,24935009500,27200,27200,27200,27200,0
20230601,192100,24935009500,27200,27200,27200,27200,0
20230601,192000,24935009500,27200,27200,27200,27200,0
20230601,191900,24935009500,27200,27200,27200,27200,0
20230601,191800,24935009500,27200,27200,27200,27200,0
20230601,191700,24935009500,27200,27200,27200,27200,0
20230601,191600,24935009500,27200,27200,27200,27200,0
20230601,191500,24935009500,27200,27200,27200,27200,0
20230601,191400,24935009500,27200,27200,27200,27200,0
20230601,191300,24935009500,27200,27200,27200,27200,0
20230601,191200,24935009500,27200,27200,27200,27200,0
20230601,191100,24935009500,27200,27200,27200,27200,0
20230601,191000,24935009500,27200,27200,27200,27200,0
20230601,190900,24935009500,27200,27200,27200,27200,0
20230601,190800,24935009500,27200,27200,27200,27200,0
20230601,190700,24935009500,27200,27200,27200,27200,0
20230601,190600,24935009500,27200,27200,27200,27200,0
20230601,190500,24935009500,27200,27200,27200,27200,0
20230601,190400,24935009500,27200,27200,27200,27200,0
20230601,190300,24935009500,27200,27200,27200,27200,0
20230601,190200,24935009500,27200,27200,27200,27200,0
20230601,190100,24935009500,27200,27200,27200,27200,0
20230601,190000,24935009500,27200,27200,27200,27200,0
20230601,185900,24935009500,27200,27200,27200,27200,0
20230601,185800,24935009500,27200,27200,27200,27200,0
20230601,185700,24935009500,27200,27200,27200,27200,0
20230601,185600,24935009500,27200,27200,27200,27200,0
20230601,185500,24935009500,27200,27200,27200,27200,0
20230601,185400,24935009500,27200,27200,27200,27200,28279
20230601,185300,24935009500,27200,27200,27200,27200,0
20230601,185200,24935009500,27200,27200,27200,27200,0
20230601,185100,24935009500,27200,27200,27200,27200,0
20230601,185000,24935009500,27200,27200,27200,27200,0
20230601,184900,24935009500,27200,27200,27200,27200,0
20230601,184800,24935009500,27200,27200,27200,27200,0
20230601,184700,24935009500,27200,27200,27200,27200,0
20230601,184600,24935009500,27200,27200,27200,27200,0
20230601,184500,24935009500,27200,27200,27200,27200,0
20230601,184400,24935009500,27200,27200,27200,27200,0
20230601,184300,24935009500,27200,27200,27200,27200,0
20230601,184200,24935009500,27200,27200,27200,27200,0
20230601,184100,24935009500,27200,27200,27200,27200,0
20230601,184000,24935009500,27200,27200,27200,27200,0
20230601,183900,24935009500,27200,27200,27200,27200,0
20230601,183800,24935009500,27200,27200,27200,27200,0
20230601,183700,24935009500,27200,27200,27200,27200,0
20230601,183600,24935009500,27200,27200,27200,27200,0
20230601,183500,24935009500,27200,27200,27200,27200,0
20230601,183400,24935009500,27200,27200,27200,27200,0
20230601,183300,24935009500,27200,27200,27200,27200,0
20230601,183200,24935009500,27200,27200,27200,27200,0
20230601,183100,24935009500,27200,27200,27200,27200,0
20230601,183000,24935009500,27200,27200,27200,27200,0
20230601,182900,24935009500,27200,27200,27200,27200,0
20230601,182800,24935009500,27200,27200,27200,27200,0
20230601,182700,24935009500,27200,27200,27200,27200,0
20230601,182600,24935009500,27200,27200,27200,27200,0
20230601,182500,24935009500,27200,27200,27200,27200,0
20230601,182400,24935009500,27200,27200,27200,27200,28279
20230601,182300,24935009500,27200,27200,27200,27200,0
20230601,182200,24935009500,27200,27200,27200,27200,0
20230601,182100,24935009500,27200,27200,27200,27200,0
20230601,182000,24935009500,27200,27200,27200,27200,0
20230601,181900,24935009500,27200,27200,27200,27200,0
20230601,181800,24935009500,27200,27200,27200,27200,0
20230601,181700,24935009500,27200,27200,27200,27200,0
20230601,181600,24935009500,27200,27200,27200,27200,0
20230601,181500,24935009500,27200,27200,27200,27200,0
20230601,181400,24935009500,27200,27200,27200,27200,0
20230601,181300,24935009500,27200,27200,27200,27200,0
20230601,181200,24935009500,27200,27200,27200,27200,0
20230601,181100,24935009500,27200,27200,27200,27200,0
20230601,181000,24935009500,27200,27200,27200,27200,0
20230601,180900,24935009500,27200,27200,27200,27200,0
20230601,180800,24935009500,27200,27200,27200,27200,0
20230601,180700,24935009500,27200,27200,27200,27200,0
20230601,180600,24935009500,27200,27200,27200,27200,0
20230601,180500,24935009500,27200,27200,27200,27200,0
20230601,180400,24935009500,27200,27200,27200,27200,0
20230601,180300,24935009500,27200,27200,27200,27200,0
20230601,180200,24935009500,27200,27200,27200,27200,0
20230601,180100,24935009500,27200,27200,27200,27200,0
20230601,180000,24935009500,27200,27200,27200,27200,0
20230601,175900,24935009500,27200,27200,27200,27200,0
20230601,175800,24935009500,27200,27200,27200,27200,0
20230601,175700,24935009500,27200,27200,27200,27200,0
20230601,175600,24935009500,27200,27200,27200,27200,0
20230601,175500,24935009500,27200,27200,27200,27200,0
20230601,175400,24935009500,27200,27200,27200,27200,28279
20230601,175300,24935009500,27200,27200,27200,27200,0
20230601,175200,24935009500,27200,27200,27200,27200,0
20230601,175100,24935009500,27200,27200,27200,27200,0
20230601,175000,24935009500,27200,27200,27200,27200,0
20230601,174900,24935009500,27200,27200,27200,27200,0
20230601,174800,24935009500,27200,27200,27200,27200,0
20230601,174700,24935009500,27200,27200,27200,27200,0
20230601,174600,24935009500,27200,27200,27200,27200,0
20230601,174500,24935009500,27200,27200,27200,27200,0
20230601,174400,24935009500,27200,27200,27200,27200,0
20230601,174300,24935009500,27200,27200,27200,27200,0
20230601,174200,24935009500,27200,27200,27200,27200,0
20230601,174100,24935009500,27200,27200,27200,27200,0
20230601,174000,24935009500,27200,27200,27200,27200,0
20230601,173900,24935009500,27200,27200,27200,27200,0
20230601,173800,24935009500,27200,27200,27200,27200,0
20230601,173700,24935009500,27200,27200,27200,27200,0
20230601,173600,24935009500,27200,27200,27200,27200,0
20230601,173500,24935009500,27200,27200,27200,27200,0
20230601,173400,24935009500,27200,27200,27200,27200,0
20230601,173300,24935009500,27200,27200,27200,27200,0
20230601,173200,24935009500,27200,27200,27200,27200,0
20230601,173100,24935009500,27200,27200,27200,27200,0
20230601,173000,24935009500,27200,27200,27200,27200,0
20230601,172900,24935009500,27200,27200,27200,27200,0
20230601,172800,24935009500,27200,27200,27200,27200,0
20230601,172700,24935009500,27200,27200,27200,27200,0
20230601,172600,24935009500,27200,27200,27200,27200,0
20230601,172500,24935009500,27200,27200,27200,27200,0
20230601,172400,24935009500,27200,27200,27200,27200,28279
20230601,172300,24935009500,27200,27200,27200,27200,0
20230601,172200,24935009500,27200,27200,27200,27200,0
20230601,172100,24935009500,27200,27200,27200,27200,0
20230601,172000,24935009500,27200,27200,27200,27200,0
20230601,171900,24935009500,27200,27200,27200,27200,0
20230601,171800,24935009500,27200,27200,27200,27200,0
20230601,171700,24935009500,27200,27200,27200,27200,0
20230601,171600,24935009500,27200,27200,27200,27200,0
20230601,171500,24935009500,27200,27200,27200,27200,0
20230601,171400,24935009500,27200,27200,27200,27200,0
20230601,171300,24935009500,27200,27200,27200,27200,0
20230601,171200,24935009500,27200,27200,27200,27200,0
20230601,171100,24935009500,27200,27200,27200,27200,0
20230601,171000,24935009500,27200,27200,27200,27200,0
20230601,170900,24935009500,27200,27200,27200,27200,0
20230601,170800,24935009500,27200,27200,27200,27200,0
20230601,170700,24935009500,27200,27200,27200,27200,0
20230601,170600,24935009500,27200,27200,27200,27200,0
20230601,170500,24935009500,27200,27200,27200,27200,0
20230601,170400,24935009500,27200,27200,27200,27200,0
20230601,170300,24935009500,27200,27200,27200,27200,0
20230601,170200,24935009500,27200,27200,27200,27200,0
20230601,170100,24935009500,27200,27200,27200,27200,0
20230601,170000,24935009500,27200,27200,27200,27200,0
20230601,165900,24935009500,27200,27200,27200,27200,0
20230601,165800,24935009500,27200,27200,27200,27200,0
20230601,165700,24935009500,27200,27200,27200,27200,0
20230601,165600,24935009500,27200,27200,27200,27200,0
20230601,165500,24935009500,27200,27200,27200,27200,0
20230601,165400,24935009500,27200,27200,27200,27200,28279
20230601,165300,24935009500,27200,27200,27200,27200,0
20230601,165200,24935009500,27200,27200,27200,27200,0
20230601,165100,24935009500,27200,27200,27200,27200,0
20230601,165000,24935009500,27200,27200,27200,27200,0
20230601,164900,24935009500,27200,27200,27200,27200,0
20230601,164800,24935009500,27200,27200,27200,27200,0
20230601,164700,24935009500,27200,27200,27200,27200,0
20230601,164600,24935009500,27200,27200,27200,27200,0
20230601,164500,24935009500,27200,27200,27200,27200,0
20230601,164400,24935009500,27200,27200,27200,27200,0
20230601,164300,24935009500,27200,27200,27200,27200,0
20230601,164200,24935009500,27200,27200,27200,27200,0
20230601,164100,24935009500,27200,27200,27200,27200,0
20230601,164000,24935009500,27200,27200,27200,27200,0
20230601,163900,24935009500,27200,27200,27200,27200,0
20230601,163800,24935009500,27200,27200,27200,27200,0
20230601,163700,24935009500,27200,27200,27200,27200,0
20230601,163600,24935009500,27200,27200,27200,27200,0
20230601,163500,24935009500,27200,27200,27200,27200,0
20230601,163400,24935009500,27200,27200,27200,27200,0
20230601,163300,24935009500,27200,27200,27200,27200,0
20230601,163200,24935009500,27200,27200,27200,27200,0
20230601,163100,24935009500,27200,27200,27200,27200,0
20230601,163000,24935009500,27200,27200,27200,27200,0
20230601,162900,24935009500,27200,27200,27200,27200,0
20230601,162800,24935009500,27200,27200,27200,27200,0
20230601,162700,24935009500,27200,27200,27200,27200,0
20230601,162600,24935009500,27200,27200,27200,27200,0
20230601,162500,24935009500,27200,27200,27200,27200,0
20230601,162400,24935009500,27200,27200,27200,27200,28279
20230601,162300,24935009500,27200,27200,27200,27200,0
20230601,162200,24935009500,27200,27200,27200,27200,0
20230601,162100,24935009500,27200,27200,27200,27200,0
20230601,162000,24935009500,27200,27200,27200,27200,0
20230601,161900,24935009500,27200,27200,27200,27200,0
20230601,161800,24935009500,27200,27200,27200,27200,0
20230601,161700,24935009500,27200,27200,27200,27200,0
20230601,161600,24935009500,27200,27200,27200,27200,0
20230601,161500,24935009500,27200,27200,27200,27200,0
20230601,161400,24935009500,27200,27200,27200,27200,0
20230601,161300,24935009500,27200,27200,27200,27200,0
20230601,161200,24935009500,27200,27200,27200,27200,0
20230601,161100,24935009500,27200,27200,27200,27200,0
20230601,161000,24935009500,27200,27200,27200,27200,0
20230601,160900,24935009500,27200,27200,27200,27200,0
20230601,160800,24935009500,27200,27200,27200,27200,0
20230601,160700,24935009500,27200,27200,27200,27200,0
20230601,160600,24935009500,27200,27200,27200,27200,0
20230601,160500,24935009500,27200,27200,27200,27200,0
20230601,160400,24935009500,27200,27200,27200,27200,0
20230601,160300,24935009500,27200,27200,27200,27200,0
20230601,160200,24935009500,27200,27200,27200,27200,0
20230601,160100,24935009500,27200,27200,27200,27200,0
20230601,160000,24935009500,27200,27200,27200,27200,0
20230601,155900,24935009500,27200,27200,27200,27200,0
20230601,155800,24935009500,27200,27200,27200,27200,0
20230601,155700,24935009500,27200,27200,27200,27200,0
20230601,155600,24935009500,27200,27200,27200,27200,0
20230601,155500,24935009500,27200,27200,27200,27200,0
20230601,155400,24935009500,27200,27200,27200,27200,28279
20230601,155300,24935009500,27200,27200,27200,27200,0
20230601,155200,24935009500,27200,27200,27200,27200,0
20230601,155100,24935009500,27200,27200,27200,27200,0
20230601,155000,24935009500,27200,27200,27200,27200,0
20230601,154900,24935009500,27200,27200,27200,27200,0
20230601,154800,24935009500,27200,27200,27200,27200,0
20230601,154700,24935009500,27200,27200,27200,27200,0
20230601,154600,24935009500,27200,27200,27200,27200,0
20230601,154500,24935009500,27200,27200,27200,27200,0
20230601,154400,24935009500,27200,27200,27200,27200,0
20230601,154300,24935009500,27200,27200,27200,27200,0
20230601,154200,24935009500,27200,27200,27200,27200,0
20230601,154100,24935009500,27200,27200,27200,27200,0
20230601,154000,24935009500,27200,27200,27200,27200,0
20230601,153900,24935009500,27200,27200,27200,27200,0
20230601,153800,24935009500,27200,27200,27200,27200,0
20230601,153700,24935009500,27200,27200,27200,27200,0
20230601,153600,24935009500,27200,27200,27200,27200,0
20230601,153500,24935009500,27200,27200,27200,27200,0
20230601,153400,24935009500,27200,27200,27200,27200,0
20230601,153300,24935009500,27200,27200,27200,27200,0
20230601,153200,24935009500,27200,27200,27200,27200,0
20230601,153100,24935009500,27200,27200,27200,27200,0
20230601,153000,24935009500,27200,27200,27200,27200,28279
20230601,152900,24165820700,27200,27200,27200,27200,0
20230601,152800,24165820700,27200,27200,27200,27200,0
20230601,152700,24165820700,27200,27200,27200,27200,0
20230601,152600,24165820700,27200,27200,27200,27200,0
20230601,152500,24165820700,27200,27200,27200,27200,0
20230601,152400,24165820700,27200,27200,27200,27200,0
20230601,152300,24165820700,27200,27200,27200,27200,0
20230601,152200,24165820700,27200,27200,27200,27200,0
20230601,152100,24165820700,27200,27200,27200,27200,0
20230601,152000,24165820700,27200,27200,27200,27200,0
20230601,151900,24165820700,27200,27150,27250,27150,7181
20230601,151800,23970593850,27200,27250,27250,27150,10337
20230601,151700,23689435100,27200,27200,27250,27200,1233
20230601,151600,23655853250,27250,27250,27250,27200,1396
20230601,151500,23617821250,27250,27200,27250,27200,528
20230601,151400,23603453450,27200,27250,27250,27200,1447
20230601,151300,23564042650,27250,27250,27300,27200,4691
20230601,151200,23436213250,27250,27200,27250,27200,824
20230601,151100,23413768350,27250,27200,27250,27200,805
20230601,151000,23391839600,27250,27300,27300,27200,2619
20230601,150900,23320439150,27300,27250,27300,27250,1178
20230601,150800,23288320600,27300,27250,27300,27250,1232
20230601,150700,23254701450,27300,27250,27300,27250,292
20230601,150600,23246735100,27250,27250,27300,27250,588
20230601,150500,23230696500,27250,27250,27250,27200,3312
20230601,150400,23140467000,27200,27200,27250,27200,328
20230601,150300,23131544050,27200,27250,27250,27200,1777
20230601,150200,23083127350,27250,27200,27300,27200,7495
20230601,150100,22878890850,27200,27200,27250,27200,969
20230601,150000,22852522900,27200,27150,27250,27150,4553
20230601,145900,22728661050,27200,27200,27200,27150,2550
20230601,145800,22659344950,27200,27250,27300,27150,11648
20230601,145700,22342398550,27300,27250,27300,27250,2837
20230601,145600,22265047000,27250,27300,27300,27250,582
20230601,145500,22249185800,27250,27250,27300,27250,1615
20230601,145400,22205157000,27250,27300,27350,27250,1752
20230601,145300,22157316050,27300,27300,27350,27300,1561
20230601,145200,22114698900,27300,27300,27350,27250,678
20230601,145100,22096203650,27250,27300,27350,27250,3280
20230601,145000,22006656700,27300,27200,27350,27200,15992
20230601,144900,21570514850,27250,27250,27250,27200,1532
20230601,144800,21528803900,27250,27250,27250,27200,2485
20230601,144700,21461197350,27250,27250,27250,27200,2650
20230601,144600,21389033950,27250,27250,27300,27250,2605
20230601,144500,21318029750,27250,27250,27300,27250,2741
20230601,144400,21243331950,27250,27300,27300,27250,1200
20230601,144300,21210613300,27250,27250,27300,27250,2455
20230601,144200,21143697150,27250,27300,27350,27250,7074
20230601,144100,20950855700,27300,27350,27350,27300,4346
20230601,144000,20832194950,27350,27300,27350,27300,662
20230601,143900,20814120300,27350,27300,27350,27300,2130
20230601,143800,20755938300,27300,27300,27350,27300,1300
20230601,143700,20720430650,27300,27350,27350,27300,1403
20230601,143600,20682125350,27350,27350,27350,27300,1746
20230601,143500,20634394200,27300,27300,27350,27250,1623
20230601,143400,20590093800,27250,27350,27350,27250,1285
20230601,143300,20555018200,27300,27350,27350,27300,1166
20230601,143200,20523154800,27300,27300,27350,27300,1813
20230601,143100,20473643350,27350,27350,27350,27300,1418
20230601,143000,20434893650,27300,27250,27350,27250,2274
20230601,142900,20372822400,27300,27300,27350,27300,1062
20230601,142800,20343827750,27300,27300,27350,27300,2130
20230601,142700,20285608300,27300,27300,27350,27300,3541
20230601,142600,20188917100,27300,27300,27350,27300,1371
20230601,142500,20151455350,27350,27300,27350,27300,1795
20230601,142400,20102436350,27300,27350,27400,27300,1846
20230601,142300,20051933700,27350,27350,27400,27350,2354
20230601,142200,19987541750,27350,27350,27400,27350,435
20230601,142100,19975626900,27350,27350,27400,27350,1059
20230601,142000,19946656550,27350,27350,27400,27350,629
20230601,141900,19929431800,27350,27350,27400,27350,803
20230601,141800,19907433950,27400,27350,27400,27350,920
20230601,141700,19882268650,27400,27400,27400,27350,825
20230601,141600,19859665050,27400,27450,27450,27400,1377
20230601,141500,19821921450,27450,27450,27450,27400,314
20230601,141400,19813303050,27450,27350,27500,27350,4813
20230601,141300,19681286350,27400,27350,27400,27350,237
20230601,141200,19674795300,27350,27350,27400,27350,1230
20230601,141100,19641107400,27350,27350,27400,27350,1355
20230601,141000,19604025650,27350,27400,27400,27350,377
20230601,140900,19593706850,27400,27350,27400,27350,1368
20230601,140800,19556276950,27350,27350,27400,27350,886
20230601,140700,19532018350,27400,27400,27400,27350,3186
20230601,140600,19444800200,27400,27400,27450,27400,461
20230601,140500,19432154950,27400,27400,27450,27400,884
20230601,140400,19407932850,27450,27400,27450,27400,483
20230601,140300,19394679600,27450,27400,27450,27400,821
20230601,140200,19372158850,27400,27450,27450,27400,826
20230601,140100,19349518850,27450,27450,27450,27400,721
20230601,140000,19329739000,27400,27400,27450,27350,1902
20230601,135900,19277623700,27400,27400,27400,27350,348
20230601,135800,19268101300,27400,27350,27400,27350,1208
20230601,135700,19235039100,27400,27350,27400,27300,1037
20230601,135600,19206677400,27350,27350,27350,27300,3619
20230601,135500,19107735150,27350,27300,27350,27300,1673
20230601,135400,19061983300,27300,27350,27350,27300,264
20230601,135300,19054775350,27350,27300,27350,27300,1434
20230601,135200,19015592750,27300,27350,27350,27300,2175
20230601,135100,18956197650,27350,27400,27400,27300,7440
20230601,135000,18752655550,27400,27450,27450,27400,522
20230601,134900,18738334550,27450,27400,27450,27400,1103
20230601,134800,18708096800,27450,27400,27450,27400,1484
20230601,134700,18667379450,27450,27400,27450,27400,329
20230601,134600,18658349150,27400,27450,27450,27400,1383
20230601,134500,18620443100,27400,27450,27450,27400,507
20230601,134400,18606529050,27400,27450,27450,27400,1303
20230601,134300,18570810900,27450,27450,27450,27400,509
20230601,134200,18556843800,27450,27450,27450,27400,1767
20230601,134100,18508340250,27450,27500,27500,27450,571
20230601,134000,18492648000,27450,27450,27500,27450,825
20230601,133900,18470001600,27450,27500,27500,27450,657
20230601,133800,18451946750,27450,27500,27500,27400,1677
20230601,133700,18405898450,27450,27500,27500,27400,1906
20230601,133600,18353572400,27500,27450,27500,27450,456
20230601,133500,18341037100,27500,27450,27500,27400,1925
20230601,133400,18288199300,27400,27400,27450,27350,732
20230601,133300,18268123950,27400,27400,27400,27350,2121
20230601,133200,18210050100,27400,27350,27400,27350,1530
20230601,133100,18168136950,27350,27400,27400,27350,670
20230601,133000,18149786850,27400,27400,27450,27350,1481
20230601,132900,18109209700,27350,27350,27400,27350,152
20230601,132800,18105052200,27350,27400,27400,27350,1115
20230601,132700,18074539250,27400,27350,27400,27300,2183
20230601,132600,18014772750,27350,27350,27350,27300,623
20230601,132500,17997742650,27350,27350,27350,27300,709
20230601,132400,17978355400,27350,27350,27400,27300,2360
20230601,132300,17913810000,27400,27400,27400,27350,554
20230601,132200,17898632350,27350,27350,27400,27350,1043
20230601,132100,17870091100,27350,27350,27400,27350,1482
20230601,132000,17829558300,27350,27300,27350,27300,1858
20230601,131900,17778815000,27350,27250,27350,27250,3258
20230601,131800,17689780150,27250,27300,27300,27250,1093
20230601,131700,17659941600,27300,27300,27350,27300,1143
20230601,131600,17628737600,27300,27300,27350,27300,554
20230601,131500,17613608600,27300,27300,27350,27250,572
20230601,131400,17597997950,27300,27300,27300,27250,3011
20230601,131300,17515835400,27300,27250,27300,27250,3908
20230601,131200,17409211750,27250,27250,27300,27250,1849
20230601,131100,17358823650,27300,27300,27350,27250,8597
20230601,131000,17124133400,27300,27300,27350,27300,1085
20230601,130900,17094500850,27300,27350,27350,27300,819
20230601,130800,17072137650,27300,27350,27400,27300,5488
20230601,130700,16922081450,27350,27400,27400,27350,444
20230601,130600,16909928400,27350,27400,27400,27350,489
20230601,130500,16896536400,27350,27350,27400,27350,591
20230601,130400,16880364150,27350,27400,27400,27350,152
20230601,130300,16876206150,27350,27400,27400,27350,460
20230601,130200,16863624550,27400,27350,27400,27350,361
20230601,130100,16853747000,27400,27400,27400,27350,94
20230601,130000,16851173150,27350,27350,27400,27350,348
20230601,125900,16841651200,27350,27350,27400,27350,175
20230601,125800,16836862700,27350,27350,27400,27350,344
20230601,125700,16827447800,27400,27350,27400,27350,100
20230601,125600,16824711300,27350,27400,27400,27350,1027
20230601,125500,16796581500,27400,27350,27400,27350,1694
20230601,125400,16750250500,27350,27350,27350,27300,1713
20230601,125300,16703421550,27350,27300,27350,27300,14558
20230601,125200,16305277650,27300,27300,27350,27300,831
20230601,125100,16282590950,27300,27300,27350,27300,1458
20230601,125000,16242783100,27350,27300,27350,27300,1510
20230601,124900,16201531150,27300,27350,27400,27300,7829
20230601,124800,15987411700,27350,27400,27400,27350,274
20230601,124700,15979912550,27400,27400,27400,27350,5264
20230601,124600,15835716750,27400,27450,27450,27400,238
20230601,124500,15829190900,27400,27400,27450,27400,328
20230601,124400,15820199800,27400,27400,27450,27400,324
20230601,124300,15811316150,27400,27400,27450,27400,341
20230601,124200,15801967900,27450,27400,27450,27400,520
20230601,124100,15787712850,27400,27400,27450,27400,316
20230601,124000,15779053150,27400,27450,27450,27400,781
20230601,123900,15757649600,27400,27400,27450,27400,424
20230601,123800,15746031850,27400,27450,27450,27400,349
20230601,123700,15736468600,27400,27450,27450,27400,480
20230601,123600,15723312050,27400,27400,27450,27400,2214
20230601,123500,15662644150,27400,27400,27450,27400,188
20230601,123400,15657488100,27450,27400,27450,27400,255
20230601,123300,15650500000,27400,27450,27450,27400,812
20230601,123200,15628247000,27400,27400,27450,27400,195
20230601,123100,15622903950,27400,27400,27400,27400,813
20230601,123000,15600627750,27400,27400,27450,27400,684
20230601,122900,15581876900,27400,27400,27400,27400,204
20230601,122800,15576287300,27450,27400,27450,27400,520
20230601,122700,15562030150,27400,27400,27400,27400,407
20230601,122600,15550878350,27400,27400,27450,27400,1682
20230601,122500,15504781400,27450,27500,27500,27450,3654
20230601,122400,15404479050,27500,27500,27500,27450,368
20230601,122300,15394372750,27450,27500,27500,27450,1884
20230601,122200,15342577200,27500,27500,27500,27500,797
20230601,122100,15320659700,27500,27500,27550,27500,763
20230601,122000,15299667950,27500,27500,27550,27500,93
20230601,121900,15297110200,27500,27500,27550,27500,606
20230601,121800,15280430950,27550,27500,27550,27500,290
20230601,121700,15272453700,27500,27550,27550,27500,507
20230601,121600,15258504450,27550,27550,27550,27500,96
20230601,121500,15255861850,27500,27500,27550,27500,163
20230601,121400,15251379200,27550,27500,27550,27500,961
20230601,121300,15224936000,27500,27500,27550,27500,133
20230601,121200,15221275450,27500,27500,27550,27500,290
20230601,121100,15213296150,27500,27500,27500,27500,51
20230601,121000,15211893650,27500,27500,27550,27500,501
20230601,120900,15198110100,27500,27550,27550,27500,135
20230601,120800,15194397550,27550,27500,27550,27500,266
20230601,120700,15187077050,27500,27550,27550,27500,89
20230601,120600,15184629300,27500,27500,27550,27500,294
20230601,120500,15176544250,27500,27500,27550,27500,105
20230601,120400,15173652050,27550,27500,27550,27500,456
20230601,120300,15161101100,27500,27550,27600,27500,2336
20230601,120200,15096740150,27550,27550,27550,27550,584
20230601,120100,15080650950,27550,27600,27600,27550,146
20230601,120000,15076624450,27550,27550,27600,27550,1565
20230601,115900,15033502750,27600,27550,27600,27550,281
20230601,115800,15025757000,27600,27550,27600,27550,649
20230601,115700,15007866850,27550,27550,27600,27500,456
20230601,115600,14995303900,27550,27550,27550,27500,467
20230601,115500,14982440350,27550,27500,27550,27500,1483
20230601,115400,14941591500,27550,27550,27600,27550,608
20230601,115300,14924826500,27600,27550,27600,27550,1168
20230601,115200,14892648050,27550,27550,27600,27550,410
20230601,115100,14881338050,27550,27550,27600,27550,251
20230601,115000,14874420450,27550,27500,27600,27500,6696
20230601,114900,14689941850,27550,27550,27550,27500,289
20230601,114800,14681982800,27500,27550,27550,27500,436
20230601,114700,14669987150,27500,27500,27550,27450,1093
20230601,114600,14639925800,27500,27450,27500,27450,613
20230601,114500,14623096400,27450,27450,27500,27450,481
20230601,114400,14609874050,27450,27500,27500,27450,291
20230601,114300,14601880100,27500,27500,27500,27450,1745
20230601,114200,14553906300,27500,27450,27500,27450,962
20230601,114100,14527464600,27450,27500,27500,27450,87
20230601,114000,14525076300,27500,27500,27500,27450,659
20230601,113900,14506964550,27450,27450,27550,27450,718
20230601,113800,14487220850,27500,27500,27550,27450,796
20230601,113700,14465332100,27550,27500,27550,27500,3303
20230601,113600,14374496400,27550,27500,27550,27450,332
20230601,113500,14365362300,27500,27500,27550,27450,1190
20230601,113400,14332665350,27500,27500,27550,27450,445
20230601,113300,14320422800,27500,27350,27500,27350,10192
20230601,113200,14040408850,27350,27350,27400,27350,229
20230601,113100,14034140950,27350,27400,27400,27350,308
20230601,113000,14025710950,27350,27350,27400,27350,1034
20230601,112900,13997409150,27350,27350,27400,27350,933
20230601,112800,13971866600,27350,27350,27400,27300,4593
20230601,112700,13846197050,27350,27300,27350,27300,674
20230601,112600,13827785350,27350,27300,27350,27300,562
20230601,112500,13812440150,27300,27350,27350,27300,1825
20230601,112400,13762556500,27350,27300,27350,27250,2556
20230601,112300,13692773600,27300,27350,27400,27300,9818
20230601,112200,13424655350,27350,27350,27400,27350,723
20230601,112100,13404872350,27350,27350,27400,27350,856
20230601,112000,13381455650,27400,27400,27400,27350,2199
20230601,111900,13321231000,27350,27350,27400,27350,626
20230601,111800,13304106850,27350,27350,27400,27300,4655
20230601,111700,13176818300,27350,27350,27400,27350,449
20230601,111600,13164530050,27350,27350,27400,27350,2923
20230601,111500,13084472850,27350,27350,27400,27350,352
20230601,111400,13074840650,27350,27400,27450,27350,5989
20230601,111300,12910907250,27400,27400,27450,27400,546
20230601,111200,12895941700,27400,27400,27450,27400,804
20230601,111100,12873893900,27400,27450,27450,27350,3391
20230601,111000,12780973650,27450,27400,27450,27400,665
20230601,110900,12762748100,27400,27450,27450,27400,497
20230601,110800,12749129950,27450,27400,27500,27400,4343
20230601,110700,12629925250,27400,27400,27450,27400,1536
20230601,110600,12587788600,27400,27400,27450,27400,970
20230601,110500,12561201400,27400,27400,27450,27400,1702
20230601,110400,12514563850,27400,27350,27400,27350,4037
20230601,110300,12403968100,27350,27400,27450,27350,2876
20230601,110200,12325168700,27400,27400,27450,27400,937
20230601,110100,12299489250,27450,27400,27450,27400,654
20230601,110000,12281565600,27400,27400,27450,27400,462
20230601,105900,12268900800,27400,27400,27450,27400,448
20230601,105800,12256621450,27400,27400,27450,27400,3690
20230601,105700,12155372650,27350,27400,27450,27350,2102
20230601,105600,12097754200,27400,27450,27500,27400,1727
20230601,105500,12050360050,27450,27450,27500,27400,2709
20230601,105400,11975992950,27450,27400,27500,27400,4535
20230601,105300,11851409500,27450,27400,27450,27400,609
20230601,105200,11834714350,27400,27400,27400,27350,2321
20230601,105100,11771156500,27350,27400,27450,27350,2357
20230601,105000,11706615050,27400,27350,27400,27350,2765
20230601,104900,11630892050,27350,27350,27400,27350,1604
20230601,104800,11586976400,27350,27350,27400,27350,1600
20230601,104700,11543176150,27400,27350,27400,27350,2059
20230601,104600,11486854400,27350,27300,27400,27300,2732
20230601,104500,11412125250,27300,27300,27350,27300,1637
20230601,104400,11367379350,27300,27350,27350,27300,2229
20230601,104300,11306451100,27350,27350,27400,27300,1086
20230601,104200,11276722200,27350,27350,27400,27300,6428
20230601,104100,11100921500,27350,27350,27400,27350,816
20230601,104000,11078595450,27350,27350,27400,27350,1739
20230601,103900,11031031250,27350,27400,27400,27350,2216
20230601,103800,10970396600,27400,27400,27400,27400,819
20230601,103700,10947956000,27400,27450,27450,27400,621
20230601,103600,10930939500,27400,27400,27450,27400,736
20230601,103500,10910767000,27450,27350,27450,27350,1686
20230601,103400,10864552350,27300,27300,27350,27250,29705
20230601,103300,10053605150,27300,27350,27400,27300,7217
20230601,103200,9856232250,27350,27450,27450,27350,7082
20230601,103100,9662192100,27400,27400,27450,27400,1824
20230601,103000,9612203800,27450,27450,27500,27400,4104
20230601,102900,9499552500,27450,27550,27550,27450,5706
20230601,102800,9342672250,27500,27500,27550,27500,849
20230601,102700,9319319850,27500,27500,27550,27500,1416
20230601,102600,9280364700,27500,27500,27550,27500,582
20230601,102500,9264354450,27500,27500,27550,27500,859
20230601,102400,9240711350,27550,27550,27600,27500,1317
20230601,102300,9204433400,27550,27550,27600,27550,815
20230601,102200,9181975750,27550,27450,27650,27450,5801
20230601,102100,9022118700,27450,27450,27500,27450,1168
20230601,102000,8990052800,27500,27500,27550,27450,1741
20230601,101900,8942196250,27500,27550,27600,27500,1334
20230601,101800,8905456300,27550,27450,27600,27450,7900
20230601,101700,8688112800,27500,27450,27500,27450,3868
20230601,101600,8581912250,27450,27500,27550,27450,2294
20230601,101500,8518904350,27500,27550,27600,27450,16771
20230601,101400,8057595300,27550,27500,27650,27500,2874
20230601,101300,7978291400,27500,27500,27550,27500,4275
20230601,101200,7860547500,27550,27500,27600,27500,6342
20230601,101100,7685831450,27500,27500,27550,27500,4343
20230601,101000,7566389900,27500,27500,27550,27500,4084
20230601,100900,7454040900,27500,27550,27600,27500,7534
20230601,100800,7246478950,27600,27550,27600,27550,2273
20230601,100700,7183841400,27550,27600,27650,27550,7081
20230601,100600,6988427750,27650,27600,27650,27600,2202
20230601,100500,6927631750,27650,27700,27700,27600,3445
20230601,100400,6832393150,27650,27650,27700,27650,1434
20230601,100300,6792740950,27650,27650,27650,27600,1525
20230601,100200,6750575250,27650,27650,27700,27650,858
20230601,100100,6726826800,27650,27650,27700,27650,3568
20230601,100000,6628072550,27650,27650,27700,27650,2930
20230601,095900,6546994200,27650,27650,27700,27650,866
20230601,095800,6523036900,27650,27700,27750,27650,1206
20230601,095700,6489666400,27700,27700,27750,27700,1568
20230601,095600,6446215050,27700,27700,27750,27700,583
20230601,095500,6430063250,27700,27750,27800,27700,2730
20230601,095400,6354298750,27750,27750,27800,27750,1326
20230601,095300,6317498800,27750,27800,27850,27750,996
20230601,095200,6289823900,27800,27750,27850,27700,2431
20230601,095100,6222255900,27700,27750,27800,27700,3510
20230601,095000,6124956800,27800,27650,27800,27650,3286
20230601,094900,6033736700,27650,27750,27750,27550,5501
20230601,094800,5881726700,27700,27750,27750,27700,1198
20230601,094700,5848498800,27750,27600,27800,27600,3456
20230601,094600,5752933750,27600,27650,27650,27550,7479
20230601,094500,5546538150,27650,27650,27700,27600,5294
20230601,094400,5400157300,27700,27600,27700,27600,4321
20230601,094300,5280672350,27650,27800,27850,27600,16861
20230601,094200,4813602450,27800,27800,27800,27750,2795
20230601,094100,4735928200,27750,27750,27800,27700,1687
20230601,094000,4689156100,27800,27750,27800,27700,3203
20230601,093900,4600263150,27800,27700,27800,27700,4654
20230601,093800,4471229400,27750,27900,27900,27650,18611
20230601,093700,3954618600,27900,27900,27950,27900,2909
20230601,093600,3873434800,27900,28100,28100,27900,6907
20230601,093500,3680038000,28100,28050,28100,28050,1054
20230601,093400,3650446000,28050,28050,28050,28050,169
20230601,093300,3645705550,28050,28100,28100,28050,675
20230601,093200,3626762100,28100,28150,28150,28100,1912
20230601,093100,3572995100,28150,28250,28250,28150,2202
20230601,093000,3510904250,28250,28250,28300,28200,2783
20230601,092900,3432281650,28200,28250,28250,28200,2849
20230601,092800,3351825050,28250,28250,28250,28200,799
20230601,092700,3329282600,28250,28250,28250,28200,2575
20230601,092600,3256569000,28250,28250,28300,28200,1051
20230601,092500,3226868400,28250,28050,28300,28050,2550
20230601,092400,3154929900,28050,27950,28050,27900,4654
20230601,092300,3024711000,27950,27950,28000,27900,4753
20230601,092200,2891835400,27900,27800,27950,27800,6983
20230601,092100,2697166850,27800,27900,27900,27750,16145
20230601,092000,2247320200,27900,27950,28000,27900,2431
20230601,091900,2179358650,27950,28000,28050,27950,478
20230601,091800,2165980550,27950,28050,28050,27950,4093
20230601,091700,2051399350,28050,28100,28100,28000,1000
20230601,091600,2023359650,28000,27950,28100,27900,8164
20230601,091500,1795082750,27950,28100,28100,27950,6012
20230601,091400,1626873250,28050,28250,28250,28050,4319
20230601,091300,1505300300,28300,28200,28300,28200,690
20230601,091200,1485812050,28200,28200,28250,28200,1617
20230601,091100,1440188650,28200,28250,28250,28200,443
20230601,091000,1427689400,28200,28300,28300,28200,2843
20230601,090900,1347384800,28300,28300,28350,28250,2328
20230601,090800,1281525750,28300,28350,28350,28300,2553
20230601,090700,1209244050,28400,28350,28400,28300,1247
20230601,090600,1173861250,28400,28500,28600,28300,4438
20230601,090500,1047406800,28550,28450,28550,28400,2551
20230601,090400,974764850,28400,28200,28450,28200,4969
20230601,090300,834056150,28250,28350,28450,28200,3758
20230601,090200,727725900,28300,28250,28350,28150,2874
20230601,090100,646543100,28200,28200,28350,28000,7146
20230601,090000,444657050,28000,27850,28200,27850,15707