stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume 20230601,203600,109468365,3765,3765,3765,3765,103 20230601,203500,109468365,3765,3765,3765,3765,0 20230601,203400,109468365,3765,3765,3765,3765,0 20230601,203300,109468365,3765,3765,3765,3765,0 20230601,203200,109468365,3765,3765,3765,3765,0 20230601,203100,109468365,3765,3765,3765,3765,0 20230601,203000,109468365,3765,3765,3765,3765,0 20230601,202900,109468365,3765,3765,3765,3765,0 20230601,202800,109468365,3765,3765,3765,3765,0 20230601,202700,109468365,3765,3765,3765,3765,0 20230601,202600,109468365,3765,3765,3765,3765,0 20230601,202500,109468365,3765,3765,3765,3765,0 20230601,202400,109468365,3765,3765,3765,3765,0 20230601,202300,109468365,3765,3765,3765,3765,0 20230601,202200,109468365,3765,3765,3765,3765,0 20230601,202100,109468365,3765,3765,3765,3765,0 20230601,202000,109468365,3765,3765,3765,3765,0 20230601,201900,109468365,3765,3765,3765,3765,0 20230601,201800,109468365,3765,3765,3765,3765,0 20230601,201700,109468365,3765,3765,3765,3765,0 20230601,201600,109468365,3765,3765,3765,3765,0 20230601,201500,109468365,3765,3765,3765,3765,0 20230601,201400,109468365,3765,3765,3765,3765,0 20230601,201300,109468365,3765,3765,3765,3765,0 20230601,201200,109468365,3765,3765,3765,3765,0 20230601,201100,109468365,3765,3765,3765,3765,0 20230601,201000,109468365,3765,3765,3765,3765,0 20230601,200900,109468365,3765,3765,3765,3765,0 20230601,200800,109468365,3765,3765,3765,3765,0 20230601,200700,109468365,3765,3765,3765,3765,0 20230601,200600,109468365,3765,3765,3765,3765,103 20230601,200500,109468365,3765,3765,3765,3765,0 20230601,200400,109468365,3765,3765,3765,3765,0 20230601,200300,109468365,3765,3765,3765,3765,0 20230601,200200,109468365,3765,3765,3765,3765,0 20230601,200100,109468365,3765,3765,3765,3765,0 20230601,200000,109468365,3765,3765,3765,3765,0 20230601,195900,109468365,3765,3765,3765,3765,0 20230601,195800,109468365,3765,3765,3765,3765,0 20230601,195700,109468365,3765,3765,3765,3765,0 20230601,195600,109468365,3765,3765,3765,3765,0 20230601,195500,109468365,3765,3765,3765,3765,0 20230601,195400,109468365,3765,3765,3765,3765,0 20230601,195300,109468365,3765,3765,3765,3765,0 20230601,195200,109468365,3765,3765,3765,3765,0 20230601,195100,109468365,3765,3765,3765,3765,0 20230601,195000,109468365,3765,3765,3765,3765,0 20230601,194900,109468365,3765,3765,3765,3765,0 20230601,194800,109468365,3765,3765,3765,3765,0 20230601,194700,109468365,3765,3765,3765,3765,0 20230601,194600,109468365,3765,3765,3765,3765,0 20230601,194500,109468365,3765,3765,3765,3765,0 20230601,194400,109468365,3765,3765,3765,3765,0 20230601,194300,109468365,3765,3765,3765,3765,0 20230601,194200,109468365,3765,3765,3765,3765,0 20230601,194100,109468365,3765,3765,3765,3765,0 20230601,194000,109468365,3765,3765,3765,3765,0 20230601,193900,109468365,3765,3765,3765,3765,0 20230601,193800,109468365,3765,3765,3765,3765,0 20230601,193700,109468365,3765,3765,3765,3765,0 20230601,193600,109468365,3765,3765,3765,3765,103 20230601,193500,109468365,3765,3765,3765,3765,0 20230601,193400,109468365,3765,3765,3765,3765,0 20230601,193300,109468365,3765,3765,3765,3765,0 20230601,193200,109468365,3765,3765,3765,3765,0 20230601,193100,109468365,3765,3765,3765,3765,0 20230601,193000,109468365,3765,3765,3765,3765,0 20230601,192900,109468365,3765,3765,3765,3765,0 20230601,192800,109468365,3765,3765,3765,3765,0 20230601,192700,109468365,3765,3765,3765,3765,0 20230601,192600,109468365,3765,3765,3765,3765,0 20230601,192500,109468365,3765,3765,3765,3765,0 20230601,192400,109468365,3765,3765,3765,3765,0 20230601,192300,109468365,3765,3765,3765,3765,0 20230601,192200,109468365,3765,3765,3765,3765,0 20230601,192100,109468365,3765,3765,3765,3765,0 20230601,192000,109468365,3765,3765,3765,3765,0 20230601,191900,109468365,3765,3765,3765,3765,0 20230601,191800,109468365,3765,3765,3765,3765,0 20230601,191700,109468365,3765,3765,3765,3765,0 20230601,191600,109468365,3765,3765,3765,3765,0 20230601,191500,109468365,3765,3765,3765,3765,0 20230601,191400,109468365,3765,3765,3765,3765,0 20230601,191300,109468365,3765,3765,3765,3765,0 20230601,191200,109468365,3765,3765,3765,3765,0 20230601,191100,109468365,3765,3765,3765,3765,0 20230601,191000,109468365,3765,3765,3765,3765,0 20230601,190900,109468365,3765,3765,3765,3765,0 20230601,190800,109468365,3765,3765,3765,3765,0 20230601,190700,109468365,3765,3765,3765,3765,0 20230601,190600,109468365,3765,3765,3765,3765,103 20230601,190500,109468365,3765,3765,3765,3765,0 20230601,190400,109468365,3765,3765,3765,3765,0 20230601,190300,109468365,3765,3765,3765,3765,0 20230601,190200,109468365,3765,3765,3765,3765,0 20230601,190100,109468365,3765,3765,3765,3765,0 20230601,190000,109468365,3765,3765,3765,3765,0 20230601,185900,109468365,3765,3765,3765,3765,0 20230601,185800,109468365,3765,3765,3765,3765,0 20230601,185700,109468365,3765,3765,3765,3765,0 20230601,185600,109468365,3765,3765,3765,3765,0 20230601,185500,109468365,3765,3765,3765,3765,0 20230601,185400,109468365,3765,3765,3765,3765,0 20230601,185300,109468365,3765,3765,3765,3765,0 20230601,185200,109468365,3765,3765,3765,3765,0 20230601,185100,109468365,3765,3765,3765,3765,0 20230601,185000,109468365,3765,3765,3765,3765,0 20230601,184900,109468365,3765,3765,3765,3765,0 20230601,184800,109468365,3765,3765,3765,3765,0 20230601,184700,109468365,3765,3765,3765,3765,0 20230601,184600,109468365,3765,3765,3765,3765,0 20230601,184500,109468365,3765,3765,3765,3765,0 20230601,184400,109468365,3765,3765,3765,3765,0 20230601,184300,109468365,3765,3765,3765,3765,0 20230601,184200,109468365,3765,3765,3765,3765,0 20230601,184100,109468365,3765,3765,3765,3765,0 20230601,184000,109468365,3765,3765,3765,3765,0 20230601,183900,109468365,3765,3765,3765,3765,0 20230601,183800,109468365,3765,3765,3765,3765,0 20230601,183700,109468365,3765,3765,3765,3765,0 20230601,183600,109468365,3765,3765,3765,3765,103 20230601,183500,109468365,3765,3765,3765,3765,0 20230601,183400,109468365,3765,3765,3765,3765,0 20230601,183300,109468365,3765,3765,3765,3765,0 20230601,183200,109468365,3765,3765,3765,3765,0 20230601,183100,109468365,3765,3765,3765,3765,0 20230601,183000,109468365,3765,3765,3765,3765,0 20230601,182900,109468365,3765,3765,3765,3765,0 20230601,182800,109468365,3765,3765,3765,3765,0 20230601,182700,109468365,3765,3765,3765,3765,0 20230601,182600,109468365,3765,3765,3765,3765,0 20230601,182500,109468365,3765,3765,3765,3765,0 20230601,182400,109468365,3765,3765,3765,3765,0 20230601,182300,109468365,3765,3765,3765,3765,0 20230601,182200,109468365,3765,3765,3765,3765,0 20230601,182100,109468365,3765,3765,3765,3765,0 20230601,182000,109468365,3765,3765,3765,3765,0 20230601,181900,109468365,3765,3765,3765,3765,0 20230601,181800,109468365,3765,3765,3765,3765,0 20230601,181700,109468365,3765,3765,3765,3765,0 20230601,181600,109468365,3765,3765,3765,3765,0 20230601,181500,109468365,3765,3765,3765,3765,0 20230601,181400,109468365,3765,3765,3765,3765,0 20230601,181300,109468365,3765,3765,3765,3765,0 20230601,181200,109468365,3765,3765,3765,3765,0 20230601,181100,109468365,3765,3765,3765,3765,0 20230601,181000,109468365,3765,3765,3765,3765,0 20230601,180900,109468365,3765,3765,3765,3765,0 20230601,180800,109468365,3765,3765,3765,3765,0 20230601,180700,109468365,3765,3765,3765,3765,0 20230601,180600,109468365,3765,3765,3765,3765,103 20230601,180500,109468365,3765,3765,3765,3765,0 20230601,180400,109468365,3765,3765,3765,3765,0 20230601,180300,109468365,3765,3765,3765,3765,0 20230601,180200,109468365,3765,3765,3765,3765,0 20230601,180100,109468365,3765,3765,3765,3765,0 20230601,180000,109468365,3765,3765,3765,3765,0 20230601,175900,109468365,3765,3765,3765,3765,0 20230601,175800,109468365,3765,3765,3765,3765,0 20230601,175700,109468365,3765,3765,3765,3765,0 20230601,175600,109468365,3765,3765,3765,3765,0 20230601,175500,109468365,3765,3765,3765,3765,0 20230601,175400,109468365,3765,3765,3765,3765,0 20230601,175300,109468365,3765,3765,3765,3765,0 20230601,175200,109468365,3765,3765,3765,3765,0 20230601,175100,109468365,3765,3765,3765,3765,0 20230601,175000,109468365,3765,3765,3765,3765,0 20230601,174900,109468365,3765,3765,3765,3765,0 20230601,174800,109468365,3765,3765,3765,3765,0 20230601,174700,109468365,3765,3765,3765,3765,0 20230601,174600,109468365,3765,3765,3765,3765,0 20230601,174500,109468365,3765,3765,3765,3765,0 20230601,174400,109468365,3765,3765,3765,3765,0 20230601,174300,109468365,3765,3765,3765,3765,0 20230601,174200,109468365,3765,3765,3765,3765,0 20230601,174100,109468365,3765,3765,3765,3765,0 20230601,174000,109468365,3765,3765,3765,3765,0 20230601,173900,109468365,3765,3765,3765,3765,0 20230601,173800,109468365,3765,3765,3765,3765,0 20230601,173700,109468365,3765,3765,3765,3765,0 20230601,173600,109468365,3765,3765,3765,3765,103 20230601,173500,109468365,3765,3765,3765,3765,0 20230601,173400,109468365,3765,3765,3765,3765,0 20230601,173300,109468365,3765,3765,3765,3765,0 20230601,173200,109468365,3765,3765,3765,3765,0 20230601,173100,109468365,3765,3765,3765,3765,0 20230601,173000,109468365,3765,3765,3765,3765,0 20230601,172900,109468365,3765,3765,3765,3765,0 20230601,172800,109468365,3765,3765,3765,3765,0 20230601,172700,109468365,3765,3765,3765,3765,0 20230601,172600,109468365,3765,3765,3765,3765,0 20230601,172500,109468365,3765,3765,3765,3765,0 20230601,172400,109468365,3765,3765,3765,3765,0 20230601,172300,109468365,3765,3765,3765,3765,0 20230601,172200,109468365,3765,3765,3765,3765,0 20230601,172100,109468365,3765,3765,3765,3765,0 20230601,172000,109468365,3765,3765,3765,3765,0 20230601,171900,109468365,3765,3765,3765,3765,0 20230601,171800,109468365,3765,3765,3765,3765,0 20230601,171700,109468365,3765,3765,3765,3765,0 20230601,171600,109468365,3765,3765,3765,3765,0 20230601,171500,109468365,3765,3765,3765,3765,0 20230601,171400,109468365,3765,3765,3765,3765,0 20230601,171300,109468365,3765,3765,3765,3765,0 20230601,171200,109468365,3765,3765,3765,3765,0 20230601,171100,109468365,3765,3765,3765,3765,0 20230601,171000,109468365,3765,3765,3765,3765,0 20230601,170900,109468365,3765,3765,3765,3765,0 20230601,170800,109468365,3765,3765,3765,3765,0 20230601,170700,109468365,3765,3765,3765,3765,0 20230601,170600,109468365,3765,3765,3765,3765,103 20230601,170500,109468365,3765,3765,3765,3765,0 20230601,170400,109468365,3765,3765,3765,3765,0 20230601,170300,109468365,3765,3765,3765,3765,0 20230601,170200,109468365,3765,3765,3765,3765,0 20230601,170100,109468365,3765,3765,3765,3765,0 20230601,170000,109468365,3765,3765,3765,3765,0 20230601,165900,109468365,3765,3765,3765,3765,0 20230601,165800,109468365,3765,3765,3765,3765,0 20230601,165700,109468365,3765,3765,3765,3765,0 20230601,165600,109468365,3765,3765,3765,3765,0 20230601,165500,109468365,3765,3765,3765,3765,0 20230601,165400,109468365,3765,3765,3765,3765,0 20230601,165300,109468365,3765,3765,3765,3765,0 20230601,165200,109468365,3765,3765,3765,3765,0 20230601,165100,109468365,3765,3765,3765,3765,0 20230601,165000,109468365,3765,3765,3765,3765,0 20230601,164900,109468365,3765,3765,3765,3765,0 20230601,164800,109468365,3765,3765,3765,3765,0 20230601,164700,109468365,3765,3765,3765,3765,0 20230601,164600,109468365,3765,3765,3765,3765,0 20230601,164500,109468365,3765,3765,3765,3765,0 20230601,164400,109468365,3765,3765,3765,3765,0 20230601,164300,109468365,3765,3765,3765,3765,0 20230601,164200,109468365,3765,3765,3765,3765,0 20230601,164100,109468365,3765,3765,3765,3765,0 20230601,164000,109468365,3765,3765,3765,3765,0 20230601,163900,109468365,3765,3765,3765,3765,0 20230601,163800,109468365,3765,3765,3765,3765,0 20230601,163700,109468365,3765,3765,3765,3765,0 20230601,163600,109468365,3765,3765,3765,3765,103 20230601,163500,109468365,3765,3765,3765,3765,0 20230601,163400,109468365,3765,3765,3765,3765,0 20230601,163300,109468365,3765,3765,3765,3765,0 20230601,163200,109468365,3765,3765,3765,3765,0 20230601,163100,109468365,3765,3765,3765,3765,0 20230601,163000,109468365,3765,3765,3765,3765,0 20230601,162900,109468365,3765,3765,3765,3765,0 20230601,162800,109468365,3765,3765,3765,3765,0 20230601,162700,109468365,3765,3765,3765,3765,0 20230601,162600,109468365,3765,3765,3765,3765,0 20230601,162500,109468365,3765,3765,3765,3765,0 20230601,162400,109468365,3765,3765,3765,3765,0 20230601,162300,109468365,3765,3765,3765,3765,0 20230601,162200,109468365,3765,3765,3765,3765,0 20230601,162100,109468365,3765,3765,3765,3765,0 20230601,162000,109468365,3765,3765,3765,3765,0 20230601,161900,109468365,3765,3765,3765,3765,0 20230601,161800,109468365,3765,3765,3765,3765,0 20230601,161700,109468365,3765,3765,3765,3765,0 20230601,161600,109468365,3765,3765,3765,3765,0 20230601,161500,109468365,3765,3765,3765,3765,0 20230601,161400,109468365,3765,3765,3765,3765,0 20230601,161300,109468365,3765,3765,3765,3765,0 20230601,161200,109468365,3765,3765,3765,3765,0 20230601,161100,109468365,3765,3765,3765,3765,0 20230601,161000,109468365,3765,3765,3765,3765,0 20230601,160900,109468365,3765,3765,3765,3765,0 20230601,160800,109468365,3765,3765,3765,3765,0 20230601,160700,109468365,3765,3765,3765,3765,0 20230601,160600,109468365,3765,3765,3765,3765,103 20230601,160500,109468365,3765,3765,3765,3765,0 20230601,160400,109468365,3765,3765,3765,3765,0 20230601,160300,109468365,3765,3765,3765,3765,0 20230601,160200,109468365,3765,3765,3765,3765,0 20230601,160100,109468365,3765,3765,3765,3765,0 20230601,160000,109468365,3765,3765,3765,3765,0 20230601,155900,109468365,3765,3765,3765,3765,0 20230601,155800,109468365,3765,3765,3765,3765,0 20230601,155700,109468365,3765,3765,3765,3765,0 20230601,155600,109468365,3765,3765,3765,3765,0 20230601,155500,109468365,3765,3765,3765,3765,0 20230601,155400,109468365,3765,3765,3765,3765,0 20230601,155300,109468365,3765,3765,3765,3765,0 20230601,155200,109468365,3765,3765,3765,3765,0 20230601,155100,109468365,3765,3765,3765,3765,0 20230601,155000,109468365,3765,3765,3765,3765,0 20230601,154900,109468365,3765,3765,3765,3765,0 20230601,154800,109468365,3765,3765,3765,3765,0 20230601,154700,109468365,3765,3765,3765,3765,0 20230601,154600,109468365,3765,3765,3765,3765,0 20230601,154500,109468365,3765,3765,3765,3765,0 20230601,154400,109468365,3765,3765,3765,3765,0 20230601,154300,109468365,3765,3765,3765,3765,0 20230601,154200,109468365,3765,3765,3765,3765,0 20230601,154100,109468365,3765,3765,3765,3765,0 20230601,154000,109468365,3765,3765,3765,3765,0 20230601,153900,109468365,3765,3765,3765,3765,0 20230601,153800,109468365,3765,3765,3765,3765,0 20230601,153700,109468365,3765,3765,3765,3765,0 20230601,153600,109468365,3765,3765,3765,3765,103 20230601,153500,109468365,3765,3765,3765,3765,0 20230601,153400,109468365,3765,3765,3765,3765,0 20230601,153300,109468365,3765,3765,3765,3765,0 20230601,153200,109468365,3765,3765,3765,3765,0 20230601,153100,109468365,3765,3765,3765,3765,0 20230601,153000,109468365,3765,3765,3765,3765,103 20230601,152900,109080570,3765,3765,3765,3765,0 20230601,152800,109080570,3765,3765,3765,3765,0 20230601,152700,109080570,3765,3765,3765,3765,0 20230601,152600,109080570,3765,3765,3765,3765,0 20230601,152500,109080570,3765,3765,3765,3765,0 20230601,152400,109080570,3765,3765,3765,3765,0 20230601,152300,109080570,3765,3765,3765,3765,0 20230601,152200,109080570,3765,3765,3765,3765,0 20230601,152100,109080570,3765,3765,3765,3765,0 20230601,152000,109080570,3765,3765,3765,3765,0 20230601,151900,109080570,3765,3755,3765,3755,700 20230601,151800,106450870,3755,3755,3755,3755,0 20230601,151700,106450870,3755,3755,3755,3755,0 20230601,151600,106450870,3755,3755,3755,3755,1 20230601,151500,106447115,3755,3755,3755,3755,0 20230601,151400,106447115,3755,3755,3755,3755,0 20230601,151300,106447115,3755,3755,3760,3755,8 20230601,151200,106417055,3755,3750,3755,3750,6 20230601,151100,106394550,3760,3760,3760,3760,0 20230601,151000,106394550,3760,3760,3760,3760,0 20230601,150900,106394550,3760,3760,3760,3760,0 20230601,150800,106394550,3760,3760,3760,3760,100 20230601,150700,106018550,3760,3760,3760,3760,0 20230601,150600,106018550,3760,3760,3760,3760,1 20230601,150500,106014790,3760,3760,3760,3760,0 20230601,150400,106014790,3760,3760,3760,3760,10 20230601,150300,105977190,3760,3760,3760,3760,0 20230601,150200,105977190,3760,3760,3760,3760,0 20230601,150100,105977190,3760,3760,3760,3760,0 20230601,150000,105977190,3760,3760,3760,3760,0 20230601,145900,105977190,3760,3760,3760,3760,15 20230601,145800,105920790,3760,3755,3760,3755,50 20230601,145700,105732945,3760,3760,3760,3760,820 20230601,145600,102649745,3730,3730,3730,3730,236 20230601,145500,101769465,3725,3725,3725,3725,0 20230601,145400,101769465,3725,3725,3725,3725,22 20230601,145300,101687515,3715,3715,3715,3715,0 20230601,145200,101687515,3715,3715,3715,3715,0 20230601,145100,101687515,3715,3715,3715,3715,0 20230601,145000,101687515,3715,3715,3715,3715,16 20230601,144900,101628075,3710,3710,3710,3710,0 20230601,144800,101628075,3710,3710,3710,3710,0 20230601,144700,101628075,3710,3710,3710,3710,0 20230601,144600,101628075,3710,3710,3710,3710,0 20230601,144500,101628075,3710,3710,3710,3710,0 20230601,144400,101628075,3710,3710,3710,3710,0 20230601,144300,101628075,3710,3710,3710,3710,0 20230601,144200,101628075,3710,3710,3710,3710,0 20230601,144100,101628075,3710,3710,3710,3710,0 20230601,144000,101628075,3710,3710,3710,3710,1 20230601,143900,101624365,3710,3710,3710,3710,0 20230601,143800,101624365,3710,3710,3710,3710,0 20230601,143700,101624365,3710,3710,3710,3710,0 20230601,143600,101624365,3710,3710,3710,3710,0 20230601,143500,101624365,3710,3710,3710,3710,0 20230601,143400,101624365,3710,3740,3740,3710,2588 20230601,143300,91962260,3740,3740,3740,3740,0 20230601,143200,91962260,3740,3740,3740,3740,0 20230601,143100,91962260,3740,3740,3740,3740,0 20230601,143000,91962260,3740,3740,3740,3740,0 20230601,142900,91962260,3740,3745,3745,3740,10 20230601,142800,91924855,3745,3745,3745,3745,13 20230601,142700,91876170,3750,3750,3750,3750,0 20230601,142600,91876170,3750,3750,3750,3750,1 20230601,142500,91872420,3745,3745,3745,3745,0 20230601,142400,91872420,3745,3745,3745,3745,0 20230601,142300,91872420,3745,3745,3745,3745,0 20230601,142200,91872420,3745,3745,3745,3745,0 20230601,142100,91872420,3745,3765,3765,3740,1274 20230601,142000,87102335,3750,3750,3750,3750,0 20230601,141900,87102335,3750,3750,3750,3750,0 20230601,141800,87102335,3750,3750,3750,3750,0 20230601,141700,87102335,3750,3750,3750,3750,0 20230601,141600,87102335,3750,3750,3750,3750,0 20230601,141500,87102335,3750,3750,3750,3750,0 20230601,141400,87102335,3750,3750,3750,3750,0 20230601,141300,87102335,3750,3750,3750,3750,0 20230601,141200,87102335,3750,3750,3750,3750,0 20230601,141100,87102335,3750,3750,3750,3750,0 20230601,141000,87102335,3750,3750,3750,3750,0 20230601,140900,87102335,3750,3750,3750,3750,0 20230601,140800,87102335,3750,3750,3750,3750,0 20230601,140700,87102335,3750,3750,3750,3750,0 20230601,140600,87102335,3750,3750,3750,3750,0 20230601,140500,87102335,3750,3750,3750,3750,0 20230601,140400,87102335,3750,3750,3750,3750,0 20230601,140300,87102335,3750,3750,3750,3750,63 20230601,140200,86866085,3750,3750,3750,3750,0 20230601,140100,86866085,3750,3750,3750,3750,0 20230601,140000,86866085,3750,3750,3750,3750,0 20230601,135900,86866085,3750,3750,3750,3750,0 20230601,135800,86866085,3750,3750,3750,3750,0 20230601,135700,86866085,3750,3750,3750,3750,0 20230601,135600,86866085,3750,3750,3750,3750,21 20230601,135500,86787335,3750,3750,3750,3750,0 20230601,135400,86787335,3750,3750,3750,3750,0 20230601,135300,86787335,3750,3750,3750,3750,0 20230601,135200,86787335,3750,3750,3750,3750,0 20230601,135100,86787335,3750,3750,3750,3750,0 20230601,135000,86787335,3750,3750,3750,3750,0 20230601,134900,86787335,3750,3750,3750,3750,0 20230601,134800,86787335,3750,3750,3750,3750,0 20230601,134700,86787335,3750,3750,3750,3750,0 20230601,134600,86787335,3750,3750,3750,3750,0 20230601,134500,86787335,3750,3750,3750,3750,0 20230601,134400,86787335,3750,3750,3750,3750,0 20230601,134300,86787335,3750,3750,3750,3750,0 20230601,134200,86787335,3750,3750,3750,3750,0 20230601,134100,86787335,3750,3750,3750,3750,0 20230601,134000,86787335,3750,3750,3750,3750,0 20230601,133900,86787335,3750,3750,3750,3750,0 20230601,133800,86787335,3750,3750,3750,3750,0 20230601,133700,86787335,3750,3750,3750,3750,0 20230601,133600,86787335,3750,3750,3750,3750,0 20230601,133500,86787335,3750,3750,3750,3750,0 20230601,133400,86787335,3750,3750,3750,3750,0 20230601,133300,86787335,3750,3750,3750,3750,0 20230601,133200,86787335,3750,3750,3750,3750,0 20230601,133100,86787335,3750,3750,3750,3750,0 20230601,133000,86787335,3750,3750,3750,3750,0 20230601,132900,86787335,3750,3750,3750,3750,0 20230601,132800,86787335,3750,3750,3750,3750,0 20230601,132700,86787335,3750,3750,3750,3750,0 20230601,132600,86787335,3750,3750,3750,3750,0 20230601,132500,86787335,3750,3750,3750,3750,0 20230601,132400,86787335,3750,3750,3750,3750,0 20230601,132300,86787335,3750,3750,3750,3750,0 20230601,132200,86787335,3750,3750,3750,3750,0 20230601,132100,86787335,3750,3750,3750,3750,0 20230601,132000,86787335,3750,3750,3750,3750,0 20230601,131900,86787335,3750,3750,3750,3750,0 20230601,131800,86787335,3750,3750,3750,3750,0 20230601,131700,86787335,3750,3750,3750,3750,0 20230601,131600,86787335,3750,3750,3750,3750,0 20230601,131500,86787335,3750,3750,3750,3750,0 20230601,131400,86787335,3750,3750,3750,3750,0 20230601,131300,86787335,3750,3750,3750,3750,0 20230601,131200,86787335,3750,3750,3750,3750,0 20230601,131100,86787335,3750,3750,3750,3750,0 20230601,131000,86787335,3750,3750,3750,3750,0 20230601,130900,86787335,3750,3750,3750,3750,0 20230601,130800,86787335,3750,3750,3750,3750,0 20230601,130700,86787335,3750,3750,3750,3750,0 20230601,130600,86787335,3750,3750,3750,3750,0 20230601,130500,86787335,3750,3750,3750,3750,0 20230601,130400,86787335,3750,3750,3750,3750,0 20230601,130300,86787335,3750,3750,3750,3750,0 20230601,130200,86787335,3750,3750,3750,3750,5 20230601,130100,86768585,3780,3780,3780,3780,0 20230601,130000,86768585,3780,3780,3780,3780,0 20230601,125900,86768585,3780,3780,3780,3780,0 20230601,125800,86768585,3780,3780,3780,3780,0 20230601,125700,86768585,3780,3780,3780,3780,0 20230601,125600,86768585,3780,3780,3780,3780,0 20230601,125500,86768585,3780,3780,3780,3780,0 20230601,125400,86768585,3780,3780,3780,3780,0 20230601,125300,86768585,3780,3780,3780,3780,0 20230601,125200,86768585,3780,3760,3780,3760,1000 20230601,125100,82991410,3750,3750,3750,3750,0 20230601,125000,82991410,3750,3750,3750,3750,0 20230601,124900,82991410,3750,3750,3750,3750,0 20230601,124800,82991410,3750,3750,3750,3750,0 20230601,124700,82991410,3750,3750,3750,3750,0 20230601,124600,82991410,3750,3750,3750,3750,0 20230601,124500,82991410,3750,3750,3750,3750,0 20230601,124400,82991410,3750,3750,3750,3750,0 20230601,124300,82991410,3750,3750,3750,3750,0 20230601,124200,82991410,3750,3750,3750,3750,0 20230601,124100,82991410,3750,3750,3750,3750,0 20230601,124000,82991410,3750,3750,3750,3750,0 20230601,123900,82991410,3750,3750,3750,3750,0 20230601,123800,82991410,3750,3750,3750,3750,0 20230601,123700,82991410,3750,3750,3750,3750,0 20230601,123600,82991410,3750,3750,3750,3750,0 20230601,123500,82991410,3750,3750,3750,3750,0 20230601,123400,82991410,3750,3750,3750,3750,0 20230601,123300,82991410,3750,3750,3750,3750,0 20230601,123200,82991410,3750,3750,3750,3750,0 20230601,123100,82991410,3750,3750,3750,3750,0 20230601,123000,82991410,3750,3750,3750,3750,20 20230601,122900,82916410,3770,3770,3770,3770,0 20230601,122800,82916410,3770,3770,3770,3770,0 20230601,122700,82916410,3770,3770,3770,3770,0 20230601,122600,82916410,3770,3770,3770,3770,0 20230601,122500,82916410,3770,3770,3770,3770,0 20230601,122400,82916410,3770,3770,3770,3770,0 20230601,122300,82916410,3770,3770,3770,3770,0 20230601,122200,82916410,3770,3770,3770,3770,0 20230601,122100,82916410,3770,3770,3770,3770,0 20230601,122000,82916410,3770,3770,3770,3770,0 20230601,121900,82916410,3770,3770,3770,3770,0 20230601,121800,82916410,3770,3770,3770,3770,0 20230601,121700,82916410,3770,3765,3770,3765,39 20230601,121600,82769500,3765,3750,3765,3750,45 20230601,121500,82600735,3750,3750,3750,3750,0 20230601,121400,82600735,3750,3750,3750,3750,0 20230601,121300,82600735,3750,3750,3750,3750,0 20230601,121200,82600735,3750,3750,3750,3750,0 20230601,121100,82600735,3750,3750,3750,3750,0 20230601,121000,82600735,3750,3750,3750,3750,0 20230601,120900,82600735,3750,3750,3750,3750,0 20230601,120800,82600735,3750,3750,3750,3750,0 20230601,120700,82600735,3750,3750,3750,3750,5 20230601,120600,82581985,3750,3750,3750,3750,8 20230601,120500,82551985,3750,3750,3750,3750,7 20230601,120400,82525735,3755,3750,3755,3750,100 20230601,120300,82150655,3770,3750,3770,3750,310 20230601,120200,80983095,3750,3750,3750,3750,0 20230601,120100,80983095,3750,3750,3750,3750,0 20230601,120000,80983095,3750,3750,3750,3750,1 20230601,115900,80979345,3745,3745,3745,3745,0 20230601,115800,80979345,3745,3745,3745,3745,0 20230601,115700,80979345,3745,3745,3745,3745,0 20230601,115600,80979345,3745,3745,3745,3745,0 20230601,115500,80979345,3745,3745,3745,3745,0 20230601,115400,80979345,3745,3745,3745,3745,0 20230601,115300,80979345,3745,3745,3745,3745,0 20230601,115200,80979345,3745,3745,3745,3745,0 20230601,115100,80979345,3745,3745,3745,3745,0 20230601,115000,80979345,3745,3745,3745,3745,0 20230601,114900,80979345,3745,3745,3745,3745,0 20230601,114800,80979345,3745,3745,3745,3745,0 20230601,114700,80979345,3745,3745,3745,3745,0 20230601,114600,80979345,3745,3745,3745,3745,0 20230601,114500,80979345,3745,3745,3745,3745,0 20230601,114400,80979345,3745,3745,3745,3745,0 20230601,114300,80979345,3745,3745,3745,3745,0 20230601,114200,80979345,3745,3745,3745,3745,0 20230601,114100,80979345,3745,3745,3745,3745,5 20230601,114000,80960620,3745,3740,3745,3740,1564 20230601,113900,75103490,3740,3730,3740,3730,241 20230601,113800,74202385,3710,3710,3710,3710,66 20230601,113700,73957525,3710,3705,3710,3705,93 20230601,113600,73612790,3705,3705,3705,3705,12 20230601,113500,73568330,3705,3705,3705,3705,500 20230601,113400,71715830,3705,3705,3705,3705,270 20230601,113300,70715480,3700,3700,3700,3700,0 20230601,113200,70715480,3700,3700,3700,3700,0 20230601,113100,70715480,3700,3700,3700,3700,0 20230601,113000,70715480,3700,3700,3700,3700,0 20230601,112900,70715480,3700,3700,3705,3700,686 20230601,112800,68177195,3690,3690,3690,3690,248 20230601,112700,67262075,3690,3690,3690,3690,43 20230601,112600,67103405,3690,3685,3690,3685,566 20230601,112500,65017570,3685,3685,3690,3680,336 20230601,112400,63778455,3690,3700,3700,3690,261 20230601,112300,62815120,3700,3700,3700,3700,0 20230601,112200,62815120,3700,3700,3700,3700,0 20230601,112100,62815120,3700,3700,3700,3700,0 20230601,112000,62815120,3700,3700,3700,3700,2 20230601,111900,62807720,3695,3695,3695,3695,13 20230601,111800,62759685,3695,3700,3705,3695,537 20230601,111700,60774125,3700,3700,3700,3700,350 20230601,111600,59479125,3700,3700,3700,3700,7 20230601,111500,59453225,3695,3700,3700,3695,1119 20230601,111400,55313250,3700,3700,3700,3700,0 20230601,111300,55313250,3700,3705,3705,3700,109 20230601,111200,54909875,3735,3735,3735,3735,50 20230601,111100,54723125,3700,3710,3710,3700,1268 20230601,111000,50030370,3710,3710,3710,3710,0 20230601,110900,50030370,3710,3710,3710,3710,0 20230601,110800,50030370,3710,3710,3710,3705,279 20230601,110700,48995680,3715,3715,3715,3715,0 20230601,110600,48995680,3715,3715,3715,3715,2 20230601,110500,48988250,3715,3720,3720,3710,519 20230601,110400,47062555,3745,3745,3745,3745,0 20230601,110300,47062555,3745,3745,3745,3745,0 20230601,110200,47062555,3745,3745,3745,3745,0 20230601,110100,47062555,3745,3740,3745,3710,4034 20230601,110000,32051410,3740,3750,3750,3740,352 20230601,105900,30734665,3745,3745,3745,3745,0 20230601,105800,30734665,3745,3745,3745,3745,31 20230601,105700,30618570,3745,3745,3745,3745,0 20230601,105600,30618570,3745,3745,3745,3745,302 20230601,105500,29487580,3745,3745,3745,3745,0 20230601,105400,29487580,3745,3745,3745,3745,0 20230601,105300,29487580,3745,3745,3745,3745,0 20230601,105200,29487580,3745,3745,3745,3745,1001 20230601,105100,25738835,3745,3745,3745,3745,0 20230601,105000,25738835,3745,3745,3745,3745,0 20230601,104900,25738835,3745,3745,3745,3745,0 20230601,104800,25738835,3745,3745,3745,3745,15 20230601,104700,25682660,3740,3735,3740,3735,197 20230601,104600,24945975,3735,3735,3735,3735,0 20230601,104500,24945975,3735,3740,3740,3735,50 20230601,104400,24759205,3740,3740,3740,3740,0 20230601,104300,24759205,3740,3735,3740,3735,2 20230601,104200,24751730,3735,3735,3735,3735,90 20230601,104100,24415580,3740,3740,3740,3740,0 20230601,104000,24415580,3740,3740,3740,3740,0 20230601,103900,24415580,3740,3740,3740,3740,1 20230601,103800,24411840,3735,3735,3735,3735,0 20230601,103700,24411840,3735,3735,3735,3735,0 20230601,103600,24411840,3735,3735,3735,3735,0 20230601,103500,24411840,3735,3735,3735,3735,0 20230601,103400,24411840,3735,3735,3735,3735,0 20230601,103300,24411840,3735,3735,3735,3735,0 20230601,103200,24411840,3735,3735,3735,3735,79 20230601,103100,24116775,3735,3735,3735,3735,0 20230601,103000,24116775,3735,3735,3735,3735,5 20230601,102900,24098100,3735,3730,3735,3730,12 20230601,102800,24053310,3735,3735,3735,3735,0 20230601,102700,24053310,3735,3735,3735,3730,18 20230601,102600,23986160,3745,3745,3745,3745,0 20230601,102500,23986160,3745,3745,3745,3745,0 20230601,102400,23986160,3745,3745,3745,3745,248 20230601,102300,23057400,3745,3745,3745,3745,0 20230601,102200,23057400,3745,3745,3745,3745,0 20230601,102100,23057400,3745,3745,3745,3745,0 20230601,102000,23057400,3745,3745,3745,3745,0 20230601,101900,23057400,3745,3745,3745,3745,5 20230601,101800,23038675,3730,3730,3730,3730,0 20230601,101700,23038675,3730,3730,3730,3730,0 20230601,101600,23038675,3730,3730,3730,3730,0 20230601,101500,23038675,3730,3730,3730,3730,0 20230601,101400,23038675,3730,3745,3745,3730,100 20230601,101300,22665180,3745,3745,3745,3745,0 20230601,101200,22665180,3745,3745,3745,3745,0 20230601,101100,22665180,3745,3745,3745,3745,0 20230601,101000,22665180,3745,3745,3745,3745,0 20230601,100900,22665180,3745,3745,3745,3745,0 20230601,100800,22665180,3745,3745,3745,3745,0 20230601,100700,22665180,3745,3745,3745,3745,0 20230601,100600,22665180,3745,3745,3745,3745,0 20230601,100500,22665180,3745,3745,3745,3745,0 20230601,100400,22665180,3745,3745,3745,3745,0 20230601,100300,22665180,3745,3745,3745,3745,1 20230601,100200,22661435,3735,3735,3735,3735,0 20230601,100100,22661435,3735,3735,3735,3735,0 20230601,100000,22661435,3735,3735,3735,3735,0 20230601,095900,22661435,3735,3745,3745,3735,362 20230601,095800,21305940,3745,3745,3745,3745,0 20230601,095700,21305940,3745,3745,3745,3745,0 20230601,095600,21305940,3745,3755,3755,3745,1484 20230601,095500,15747705,3760,3760,3760,3760,0 20230601,095400,15747705,3760,3760,3760,3760,0 20230601,095300,15747705,3760,3760,3760,3760,0 20230601,095200,15747705,3760,3760,3760,3760,0 20230601,095100,15747705,3760,3760,3760,3760,15 20230601,095000,15691305,3755,3755,3755,3755,97 20230601,094900,15327070,3760,3760,3760,3760,0 20230601,094800,15327070,3760,3760,3760,3760,0 20230601,094700,15327070,3760,3760,3760,3760,0 20230601,094600,15327070,3760,3760,3760,3760,0 20230601,094500,15327070,3760,3760,3760,3760,1 20230601,094400,15323310,3750,3765,3765,3750,1413 20230601,094300,10011060,3770,3770,3770,3770,0 20230601,094200,10011060,3770,3770,3770,3770,0 20230601,094100,10011060,3770,3770,3770,3770,0 20230601,094000,10011060,3770,3770,3770,3770,0 20230601,093900,10011060,3770,3770,3770,3770,3 20230601,093800,9999750,3770,3770,3770,3770,0 20230601,093700,9999750,3770,3770,3770,3770,0 20230601,093600,9999750,3770,3770,3770,3770,0 20230601,093500,9999750,3770,3770,3770,3770,0 20230601,093400,9999750,3770,3770,3770,3770,0 20230601,093300,9999750,3770,3770,3770,3770,0 20230601,093200,9999750,3770,3770,3770,3770,0 20230601,093100,9999750,3770,3770,3770,3770,0 20230601,093000,9999750,3770,3770,3770,3770,0 20230601,092900,9999750,3770,3745,3770,3745,559 20230601,092800,7903620,3770,3770,3770,3770,0 20230601,092700,7903620,3770,3770,3770,3770,1 20230601,092600,7899850,3745,3745,3745,3745,0 20230601,092500,7899850,3745,3745,3745,3745,0 20230601,092400,7899850,3745,3745,3745,3745,0 20230601,092300,7899850,3745,3745,3745,3745,0 20230601,092200,7899850,3745,3770,3770,3745,637 20230601,092100,5511180,3750,3750,3750,3750,0 20230601,092000,5511180,3750,3750,3750,3750,530 20230601,091900,3523680,3750,3750,3750,3750,0 20230601,091800,3523680,3750,3750,3750,3750,529 20230601,091700,1539930,3750,3750,3750,3750,0 20230601,091600,1539930,3750,3750,3750,3750,0 20230601,091500,1539930,3750,3750,3750,3750,0 20230601,091400,1539930,3750,3750,3750,3750,147 20230601,091300,988680,3745,3745,3745,3745,0 20230601,091200,988680,3745,3745,3745,3745,0 20230601,091100,988680,3745,3745,3745,3745,0 20230601,091000,988680,3745,3745,3745,3745,0 20230601,090900,988680,3745,3745,3745,3745,0 20230601,090800,988680,3745,3745,3745,3745,0 20230601,090700,988680,3745,3745,3745,3745,0 20230601,090600,988680,3745,3745,3745,3745,0 20230601,090500,988680,3745,3745,3745,3745,0 20230601,090400,988680,3745,3745,3745,3745,0 20230601,090300,988680,3745,3745,3745,3745,0 20230601,090200,988680,3745,3745,3745,3745,1 20230601,090100,984935,3745,3745,3745,3745,0 20230601,090000,984935,3745,3745,3745,3745,263