stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215200,393455850,13050,13050,13050,13050,268
20230601,215100,393455850,13050,13050,13050,13050,0
20230601,215000,393455850,13050,13050,13050,13050,0
20230601,214900,393455850,13050,13050,13050,13050,0
20230601,214800,393455850,13050,13050,13050,13050,0
20230601,214700,393455850,13050,13050,13050,13050,0
20230601,214600,393455850,13050,13050,13050,13050,0
20230601,214500,393455850,13050,13050,13050,13050,0
20230601,214400,393455850,13050,13050,13050,13050,0
20230601,214300,393455850,13050,13050,13050,13050,0
20230601,214200,393455850,13050,13050,13050,13050,0
20230601,214100,393455850,13050,13050,13050,13050,0
20230601,214000,393455850,13050,13050,13050,13050,0
20230601,213900,393455850,13050,13050,13050,13050,0
20230601,213800,393455850,13050,13050,13050,13050,0
20230601,213700,393455850,13050,13050,13050,13050,0
20230601,213600,393455850,13050,13050,13050,13050,0
20230601,213500,393455850,13050,13050,13050,13050,0
20230601,213400,393455850,13050,13050,13050,13050,0
20230601,213300,393455850,13050,13050,13050,13050,0
20230601,213200,393455850,13050,13050,13050,13050,0
20230601,213100,393455850,13050,13050,13050,13050,0
20230601,213000,393455850,13050,13050,13050,13050,0
20230601,212900,393455850,13050,13050,13050,13050,0
20230601,212800,393455850,13050,13050,13050,13050,0
20230601,212700,393455850,13050,13050,13050,13050,0
20230601,212600,393455850,13050,13050,13050,13050,0
20230601,212500,393455850,13050,13050,13050,13050,0
20230601,212400,393455850,13050,13050,13050,13050,0
20230601,212300,393455850,13050,13050,13050,13050,0
20230601,212200,393455850,13050,13050,13050,13050,268
20230601,212100,393455850,13050,13050,13050,13050,0
20230601,212000,393455850,13050,13050,13050,13050,0
20230601,211900,393455850,13050,13050,13050,13050,0
20230601,211800,393455850,13050,13050,13050,13050,0
20230601,211700,393455850,13050,13050,13050,13050,0
20230601,211600,393455850,13050,13050,13050,13050,0
20230601,211500,393455850,13050,13050,13050,13050,0
20230601,211400,393455850,13050,13050,13050,13050,0
20230601,211300,393455850,13050,13050,13050,13050,0
20230601,211200,393455850,13050,13050,13050,13050,0
20230601,211100,393455850,13050,13050,13050,13050,0
20230601,211000,393455850,13050,13050,13050,13050,0
20230601,210900,393455850,13050,13050,13050,13050,0
20230601,210800,393455850,13050,13050,13050,13050,0
20230601,210700,393455850,13050,13050,13050,13050,0
20230601,210600,393455850,13050,13050,13050,13050,0
20230601,210500,393455850,13050,13050,13050,13050,0
20230601,210400,393455850,13050,13050,13050,13050,0
20230601,210300,393455850,13050,13050,13050,13050,0
20230601,210200,393455850,13050,13050,13050,13050,0
20230601,210100,393455850,13050,13050,13050,13050,0
20230601,210000,393455850,13050,13050,13050,13050,0
20230601,205900,393455850,13050,13050,13050,13050,0
20230601,205800,393455850,13050,13050,13050,13050,0
20230601,205700,393455850,13050,13050,13050,13050,0
20230601,205600,393455850,13050,13050,13050,13050,0
20230601,205500,393455850,13050,13050,13050,13050,0
20230601,205400,393455850,13050,13050,13050,13050,0
20230601,205300,393455850,13050,13050,13050,13050,0
20230601,205200,393455850,13050,13050,13050,13050,268
20230601,205100,393455850,13050,13050,13050,13050,0
20230601,205000,393455850,13050,13050,13050,13050,0
20230601,204900,393455850,13050,13050,13050,13050,0
20230601,204800,393455850,13050,13050,13050,13050,0
20230601,204700,393455850,13050,13050,13050,13050,0
20230601,204600,393455850,13050,13050,13050,13050,0
20230601,204500,393455850,13050,13050,13050,13050,0
20230601,204400,393455850,13050,13050,13050,13050,0
20230601,204300,393455850,13050,13050,13050,13050,0
20230601,204200,393455850,13050,13050,13050,13050,0
20230601,204100,393455850,13050,13050,13050,13050,0
20230601,204000,393455850,13050,13050,13050,13050,0
20230601,203900,393455850,13050,13050,13050,13050,0
20230601,203800,393455850,13050,13050,13050,13050,0
20230601,203700,393455850,13050,13050,13050,13050,0
20230601,203600,393455850,13050,13050,13050,13050,0
20230601,203500,393455850,13050,13050,13050,13050,0
20230601,203400,393455850,13050,13050,13050,13050,0
20230601,203300,393455850,13050,13050,13050,13050,0
20230601,203200,393455850,13050,13050,13050,13050,0
20230601,203100,393455850,13050,13050,13050,13050,0
20230601,203000,393455850,13050,13050,13050,13050,0
20230601,202900,393455850,13050,13050,13050,13050,0
20230601,202800,393455850,13050,13050,13050,13050,0
20230601,202700,393455850,13050,13050,13050,13050,0
20230601,202600,393455850,13050,13050,13050,13050,0
20230601,202500,393455850,13050,13050,13050,13050,0
20230601,202400,393455850,13050,13050,13050,13050,0
20230601,202300,393455850,13050,13050,13050,13050,0
20230601,202200,393455850,13050,13050,13050,13050,268
20230601,202100,393455850,13050,13050,13050,13050,0
20230601,202000,393455850,13050,13050,13050,13050,0
20230601,201900,393455850,13050,13050,13050,13050,0
20230601,201800,393455850,13050,13050,13050,13050,0
20230601,201700,393455850,13050,13050,13050,13050,0
20230601,201600,393455850,13050,13050,13050,13050,0
20230601,201500,393455850,13050,13050,13050,13050,0
20230601,201400,393455850,13050,13050,13050,13050,0
20230601,201300,393455850,13050,13050,13050,13050,0
20230601,201200,393455850,13050,13050,13050,13050,0
20230601,201100,393455850,13050,13050,13050,13050,0
20230601,201000,393455850,13050,13050,13050,13050,0
20230601,200900,393455850,13050,13050,13050,13050,0
20230601,200800,393455850,13050,13050,13050,13050,0
20230601,200700,393455850,13050,13050,13050,13050,0
20230601,200600,393455850,13050,13050,13050,13050,0
20230601,200500,393455850,13050,13050,13050,13050,0
20230601,200400,393455850,13050,13050,13050,13050,0
20230601,200300,393455850,13050,13050,13050,13050,0
20230601,200200,393455850,13050,13050,13050,13050,0
20230601,200100,393455850,13050,13050,13050,13050,0
20230601,200000,393455850,13050,13050,13050,13050,0
20230601,195900,393455850,13050,13050,13050,13050,0
20230601,195800,393455850,13050,13050,13050,13050,0
20230601,195700,393455850,13050,13050,13050,13050,0
20230601,195600,393455850,13050,13050,13050,13050,0
20230601,195500,393455850,13050,13050,13050,13050,0
20230601,195400,393455850,13050,13050,13050,13050,0
20230601,195300,393455850,13050,13050,13050,13050,0
20230601,195200,393455850,13050,13050,13050,13050,268
20230601,195100,393455850,13050,13050,13050,13050,0
20230601,195000,393455850,13050,13050,13050,13050,0
20230601,194900,393455850,13050,13050,13050,13050,0
20230601,194800,393455850,13050,13050,13050,13050,0
20230601,194700,393455850,13050,13050,13050,13050,0
20230601,194600,393455850,13050,13050,13050,13050,0
20230601,194500,393455850,13050,13050,13050,13050,0
20230601,194400,393455850,13050,13050,13050,13050,0
20230601,194300,393455850,13050,13050,13050,13050,0
20230601,194200,393455850,13050,13050,13050,13050,0
20230601,194100,393455850,13050,13050,13050,13050,0
20230601,194000,393455850,13050,13050,13050,13050,0
20230601,193900,393455850,13050,13050,13050,13050,0
20230601,193800,393455850,13050,13050,13050,13050,0
20230601,193700,393455850,13050,13050,13050,13050,0
20230601,193600,393455850,13050,13050,13050,13050,0
20230601,193500,393455850,13050,13050,13050,13050,0
20230601,193400,393455850,13050,13050,13050,13050,0
20230601,193300,393455850,13050,13050,13050,13050,0
20230601,193200,393455850,13050,13050,13050,13050,0
20230601,193100,393455850,13050,13050,13050,13050,0
20230601,193000,393455850,13050,13050,13050,13050,0
20230601,192900,393455850,13050,13050,13050,13050,0
20230601,192800,393455850,13050,13050,13050,13050,0
20230601,192700,393455850,13050,13050,13050,13050,0
20230601,192600,393455850,13050,13050,13050,13050,0
20230601,192500,393455850,13050,13050,13050,13050,0
20230601,192400,393455850,13050,13050,13050,13050,0
20230601,192300,393455850,13050,13050,13050,13050,0
20230601,192200,393455850,13050,13050,13050,13050,268
20230601,192100,393455850,13050,13050,13050,13050,0
20230601,192000,393455850,13050,13050,13050,13050,0
20230601,191900,393455850,13050,13050,13050,13050,0
20230601,191800,393455850,13050,13050,13050,13050,0
20230601,191700,393455850,13050,13050,13050,13050,0
20230601,191600,393455850,13050,13050,13050,13050,0
20230601,191500,393455850,13050,13050,13050,13050,0
20230601,191400,393455850,13050,13050,13050,13050,0
20230601,191300,393455850,13050,13050,13050,13050,0
20230601,191200,393455850,13050,13050,13050,13050,0
20230601,191100,393455850,13050,13050,13050,13050,0
20230601,191000,393455850,13050,13050,13050,13050,0
20230601,190900,393455850,13050,13050,13050,13050,0
20230601,190800,393455850,13050,13050,13050,13050,0
20230601,190700,393455850,13050,13050,13050,13050,0
20230601,190600,393455850,13050,13050,13050,13050,0
20230601,190500,393455850,13050,13050,13050,13050,0
20230601,190400,393455850,13050,13050,13050,13050,0
20230601,190300,393455850,13050,13050,13050,13050,0
20230601,190200,393455850,13050,13050,13050,13050,0
20230601,190100,393455850,13050,13050,13050,13050,0
20230601,190000,393455850,13050,13050,13050,13050,0
20230601,185900,393455850,13050,13050,13050,13050,0
20230601,185800,393455850,13050,13050,13050,13050,0
20230601,185700,393455850,13050,13050,13050,13050,0
20230601,185600,393455850,13050,13050,13050,13050,0
20230601,185500,393455850,13050,13050,13050,13050,0
20230601,185400,393455850,13050,13050,13050,13050,0
20230601,185300,393455850,13050,13050,13050,13050,0
20230601,185200,393455850,13050,13050,13050,13050,268
20230601,185100,393455850,13050,13050,13050,13050,0
20230601,185000,393455850,13050,13050,13050,13050,0
20230601,184900,393455850,13050,13050,13050,13050,0
20230601,184800,393455850,13050,13050,13050,13050,0
20230601,184700,393455850,13050,13050,13050,13050,0
20230601,184600,393455850,13050,13050,13050,13050,0
20230601,184500,393455850,13050,13050,13050,13050,0
20230601,184400,393455850,13050,13050,13050,13050,0
20230601,184300,393455850,13050,13050,13050,13050,0
20230601,184200,393455850,13050,13050,13050,13050,0
20230601,184100,393455850,13050,13050,13050,13050,0
20230601,184000,393455850,13050,13050,13050,13050,0
20230601,183900,393455850,13050,13050,13050,13050,0
20230601,183800,393455850,13050,13050,13050,13050,0
20230601,183700,393455850,13050,13050,13050,13050,0
20230601,183600,393455850,13050,13050,13050,13050,0
20230601,183500,393455850,13050,13050,13050,13050,0
20230601,183400,393455850,13050,13050,13050,13050,0
20230601,183300,393455850,13050,13050,13050,13050,0
20230601,183200,393455850,13050,13050,13050,13050,0
20230601,183100,393455850,13050,13050,13050,13050,0
20230601,183000,393455850,13050,13050,13050,13050,0
20230601,182900,393455850,13050,13050,13050,13050,0
20230601,182800,393455850,13050,13050,13050,13050,0
20230601,182700,393455850,13050,13050,13050,13050,0
20230601,182600,393455850,13050,13050,13050,13050,0
20230601,182500,393455850,13050,13050,13050,13050,0
20230601,182400,393455850,13050,13050,13050,13050,0
20230601,182300,393455850,13050,13050,13050,13050,0
20230601,182200,393455850,13050,13050,13050,13050,268
20230601,182100,393455850,13050,13050,13050,13050,0
20230601,182000,393455850,13050,13050,13050,13050,0
20230601,181900,393455850,13050,13050,13050,13050,0
20230601,181800,393455850,13050,13050,13050,13050,0
20230601,181700,393455850,13050,13050,13050,13050,0
20230601,181600,393455850,13050,13050,13050,13050,0
20230601,181500,393455850,13050,13050,13050,13050,0
20230601,181400,393455850,13050,13050,13050,13050,0
20230601,181300,393455850,13050,13050,13050,13050,0
20230601,181200,393455850,13050,13050,13050,13050,0
20230601,181100,393455850,13050,13050,13050,13050,0
20230601,181000,393455850,13050,13050,13050,13050,0
20230601,180900,393455850,13050,13050,13050,13050,0
20230601,180800,393455850,13050,13050,13050,13050,0
20230601,180700,393455850,13050,13050,13050,13050,0
20230601,180600,393455850,13050,13050,13050,13050,0
20230601,180500,393455850,13050,13050,13050,13050,0
20230601,180400,393455850,13050,13050,13050,13050,0
20230601,180300,393455850,13050,13050,13050,13050,0
20230601,180200,393455850,13050,13050,13050,13050,0
20230601,180100,393455850,13050,13050,13050,13050,0
20230601,180000,393455850,13050,13050,13050,13050,0
20230601,175900,393455850,13050,13050,13050,13050,0
20230601,175800,393455850,13050,13050,13050,13050,0
20230601,175700,393455850,13050,13050,13050,13050,0
20230601,175600,393455850,13050,13050,13050,13050,0
20230601,175500,393455850,13050,13050,13050,13050,0
20230601,175400,393455850,13050,13050,13050,13050,0
20230601,175300,393455850,13050,13050,13050,13050,0
20230601,175200,393455850,13050,13050,13050,13050,268
20230601,175100,393455850,13050,13050,13050,13050,0
20230601,175000,393455850,13050,13050,13050,13050,0
20230601,174900,393455850,13050,13050,13050,13050,0
20230601,174800,393455850,13050,13050,13050,13050,0
20230601,174700,393455850,13050,13050,13050,13050,0
20230601,174600,393455850,13050,13050,13050,13050,0
20230601,174500,393455850,13050,13050,13050,13050,0
20230601,174400,393455850,13050,13050,13050,13050,0
20230601,174300,393455850,13050,13050,13050,13050,0
20230601,174200,393455850,13050,13050,13050,13050,0
20230601,174100,393455850,13050,13050,13050,13050,0
20230601,174000,393455850,13050,13050,13050,13050,0
20230601,173900,393455850,13050,13050,13050,13050,0
20230601,173800,393455850,13050,13050,13050,13050,0
20230601,173700,393455850,13050,13050,13050,13050,0
20230601,173600,393455850,13050,13050,13050,13050,0
20230601,173500,393455850,13050,13050,13050,13050,0
20230601,173400,393455850,13050,13050,13050,13050,0
20230601,173300,393455850,13050,13050,13050,13050,0
20230601,173200,393455850,13050,13050,13050,13050,0
20230601,173100,393455850,13050,13050,13050,13050,0
20230601,173000,393455850,13050,13050,13050,13050,0
20230601,172900,393455850,13050,13050,13050,13050,0
20230601,172800,393455850,13050,13050,13050,13050,0
20230601,172700,393455850,13050,13050,13050,13050,0
20230601,172600,393455850,13050,13050,13050,13050,0
20230601,172500,393455850,13050,13050,13050,13050,0
20230601,172400,393455850,13050,13050,13050,13050,0
20230601,172300,393455850,13050,13050,13050,13050,0
20230601,172200,393455850,13050,13050,13050,13050,268
20230601,172100,393455850,13050,13050,13050,13050,0
20230601,172000,393455850,13050,13050,13050,13050,0
20230601,171900,393455850,13050,13050,13050,13050,0
20230601,171800,393455850,13050,13050,13050,13050,0
20230601,171700,393455850,13050,13050,13050,13050,0
20230601,171600,393455850,13050,13050,13050,13050,0
20230601,171500,393455850,13050,13050,13050,13050,0
20230601,171400,393455850,13050,13050,13050,13050,0
20230601,171300,393455850,13050,13050,13050,13050,0
20230601,171200,393455850,13050,13050,13050,13050,0
20230601,171100,393455850,13050,13050,13050,13050,0
20230601,171000,393455850,13050,13050,13050,13050,0
20230601,170900,393455850,13050,13050,13050,13050,0
20230601,170800,393455850,13050,13050,13050,13050,0
20230601,170700,393455850,13050,13050,13050,13050,0
20230601,170600,393455850,13050,13050,13050,13050,0
20230601,170500,393455850,13050,13050,13050,13050,0
20230601,170400,393455850,13050,13050,13050,13050,0
20230601,170300,393455850,13050,13050,13050,13050,0
20230601,170200,393455850,13050,13050,13050,13050,0
20230601,170100,393455850,13050,13050,13050,13050,0
20230601,170000,393455850,13050,13050,13050,13050,0
20230601,165900,393455850,13050,13050,13050,13050,0
20230601,165800,393455850,13050,13050,13050,13050,0
20230601,165700,393455850,13050,13050,13050,13050,0
20230601,165600,393455850,13050,13050,13050,13050,0
20230601,165500,393455850,13050,13050,13050,13050,0
20230601,165400,393455850,13050,13050,13050,13050,0
20230601,165300,393455850,13050,13050,13050,13050,0
20230601,165200,393455850,13050,13050,13050,13050,268
20230601,165100,393455850,13050,13050,13050,13050,0
20230601,165000,393455850,13050,13050,13050,13050,0
20230601,164900,393455850,13050,13050,13050,13050,0
20230601,164800,393455850,13050,13050,13050,13050,0
20230601,164700,393455850,13050,13050,13050,13050,0
20230601,164600,393455850,13050,13050,13050,13050,0
20230601,164500,393455850,13050,13050,13050,13050,0
20230601,164400,393455850,13050,13050,13050,13050,0
20230601,164300,393455850,13050,13050,13050,13050,0
20230601,164200,393455850,13050,13050,13050,13050,0
20230601,164100,393455850,13050,13050,13050,13050,0
20230601,164000,393455850,13050,13050,13050,13050,0
20230601,163900,393455850,13050,13050,13050,13050,0
20230601,163800,393455850,13050,13050,13050,13050,0
20230601,163700,393455850,13050,13050,13050,13050,0
20230601,163600,393455850,13050,13050,13050,13050,0
20230601,163500,393455850,13050,13050,13050,13050,0
20230601,163400,393455850,13050,13050,13050,13050,0
20230601,163300,393455850,13050,13050,13050,13050,0
20230601,163200,393455850,13050,13050,13050,13050,0
20230601,163100,393455850,13050,13050,13050,13050,0
20230601,163000,393455850,13050,13050,13050,13050,0
20230601,162900,393455850,13050,13050,13050,13050,0
20230601,162800,393455850,13050,13050,13050,13050,0
20230601,162700,393455850,13050,13050,13050,13050,0
20230601,162600,393455850,13050,13050,13050,13050,0
20230601,162500,393455850,13050,13050,13050,13050,0
20230601,162400,393455850,13050,13050,13050,13050,0
20230601,162300,393455850,13050,13050,13050,13050,0
20230601,162200,393455850,13050,13050,13050,13050,268
20230601,162100,393455850,13050,13050,13050,13050,0
20230601,162000,393455850,13050,13050,13050,13050,0
20230601,161900,393455850,13050,13050,13050,13050,0
20230601,161800,393455850,13050,13050,13050,13050,0
20230601,161700,393455850,13050,13050,13050,13050,0
20230601,161600,393455850,13050,13050,13050,13050,0
20230601,161500,393455850,13050,13050,13050,13050,0
20230601,161400,393455850,13050,13050,13050,13050,0
20230601,161300,393455850,13050,13050,13050,13050,0
20230601,161200,393455850,13050,13050,13050,13050,0
20230601,161100,393455850,13050,13050,13050,13050,0
20230601,161000,393455850,13050,13050,13050,13050,0
20230601,160900,393455850,13050,13050,13050,13050,0
20230601,160800,393455850,13050,13050,13050,13050,0
20230601,160700,393455850,13050,13050,13050,13050,0
20230601,160600,393455850,13050,13050,13050,13050,0
20230601,160500,393455850,13050,13050,13050,13050,0
20230601,160400,393455850,13050,13050,13050,13050,0
20230601,160300,393455850,13050,13050,13050,13050,0
20230601,160200,393455850,13050,13050,13050,13050,0
20230601,160100,393455850,13050,13050,13050,13050,0
20230601,160000,393455850,13050,13050,13050,13050,0
20230601,155900,393455850,13050,13050,13050,13050,0
20230601,155800,393455850,13050,13050,13050,13050,0
20230601,155700,393455850,13050,13050,13050,13050,0
20230601,155600,393455850,13050,13050,13050,13050,0
20230601,155500,393455850,13050,13050,13050,13050,0
20230601,155400,393455850,13050,13050,13050,13050,0
20230601,155300,393455850,13050,13050,13050,13050,0
20230601,155200,393455850,13050,13050,13050,13050,268
20230601,155100,393455850,13050,13050,13050,13050,0
20230601,155000,393455850,13050,13050,13050,13050,0
20230601,154900,393455850,13050,13050,13050,13050,0
20230601,154800,393455850,13050,13050,13050,13050,0
20230601,154700,393455850,13050,13050,13050,13050,0
20230601,154600,393455850,13050,13050,13050,13050,0
20230601,154500,393455850,13050,13050,13050,13050,0
20230601,154400,393455850,13050,13050,13050,13050,0
20230601,154300,393455850,13050,13050,13050,13050,0
20230601,154200,393455850,13050,13050,13050,13050,0
20230601,154100,393455850,13050,13050,13050,13050,0
20230601,154000,393455850,13050,13050,13050,13050,0
20230601,153900,393455850,13050,13050,13050,13050,0
20230601,153800,393455850,13050,13050,13050,13050,0
20230601,153700,393455850,13050,13050,13050,13050,0
20230601,153600,393455850,13050,13050,13050,13050,0
20230601,153500,393455850,13050,13050,13050,13050,0
20230601,153400,393455850,13050,13050,13050,13050,0
20230601,153300,393455850,13050,13050,13050,13050,0
20230601,153200,393455850,13050,13050,13050,13050,0
20230601,153100,393455850,13050,13050,13050,13050,0
20230601,153000,393455850,13050,13050,13050,13050,268
20230601,152900,389958450,13060,13060,13060,13060,0
20230601,152800,389958450,13060,13060,13060,13060,0
20230601,152700,389958450,13060,13060,13060,13060,0
20230601,152600,389958450,13060,13060,13060,13060,0
20230601,152500,389958450,13060,13060,13060,13060,0
20230601,152400,389958450,13060,13060,13060,13060,0
20230601,152300,389958450,13060,13060,13060,13060,0
20230601,152200,389958450,13060,13060,13060,13060,0
20230601,152100,389958450,13060,13060,13060,13060,0
20230601,152000,389958450,13060,13060,13060,13060,0
20230601,151900,389958450,13060,12970,13060,12970,9
20230601,151800,389841310,12960,12970,12970,12960,12
20230601,151700,389685740,12980,12980,12980,12970,7
20230601,151600,389594890,12980,12970,12980,12970,58
20230601,151500,388842610,12970,12970,12970,12970,3
20230601,151400,388803700,12970,12970,12970,12970,3
20230601,151300,388764790,12970,12970,12970,12970,23
20230601,151200,388466480,12970,12970,12970,12970,6
20230601,151100,388388660,12970,12970,12970,12970,13
20230601,151000,388220050,12980,12980,12980,12980,5
20230601,150900,388155150,12980,12980,12990,12980,25
20230601,150800,387830630,12990,12980,12990,12980,32
20230601,150700,387415250,12990,12990,12990,12990,1
20230601,150600,387402260,12990,13000,13000,12990,4
20230601,150500,387350290,13000,13010,13010,13000,3
20230601,150400,387311270,13020,13020,13020,13020,0
20230601,150300,387311270,13020,13020,13020,13020,3
20230601,150200,387272210,13020,13010,13020,13010,10
20230601,150100,387142040,13010,12990,13010,12990,14
20230601,150000,386960070,12980,12970,12980,12970,6
20230601,145900,386882220,12960,12960,12970,12960,41
20230601,145800,386350840,12950,12950,12950,12950,3
20230601,145700,386311990,12950,12950,12950,12950,4
20230601,145600,386260190,12950,12950,12950,12950,3
20230601,145500,386221340,12950,12950,12950,12950,6
20230601,145400,386143640,12950,12960,12960,12950,21
20230601,145300,385871610,12950,12950,12950,12950,3
20230601,145200,385832760,12950,12950,12950,12950,3
20230601,145100,385793910,12950,12960,12960,12950,10
20230601,145000,385664350,12950,12950,12950,12950,0
20230601,144900,385664350,12950,12950,12950,12950,100
20230601,144800,384369350,12950,12950,12950,12950,1
20230601,144700,384356400,12990,12950,13000,12950,7
20230601,144600,384265490,12950,12950,12950,12950,0
20230601,144500,384265490,12950,12950,12950,12950,0
20230601,144400,384265490,12950,12950,12950,12950,1
20230601,144300,384252540,13060,13060,13060,13060,0
20230601,144200,384252540,13060,13060,13060,13060,0
20230601,144100,384252540,13060,13060,13060,13060,0
20230601,144000,384252540,13060,13060,13060,13060,0
20230601,143900,384252540,13060,12940,13060,12920,95
20230601,143800,383023140,12940,12940,12940,12940,9
20230601,143700,382906680,12940,12910,12940,12910,112
20230601,143600,381459460,12910,12920,12920,12910,10
20230601,143500,381330350,12910,12910,12910,12910,0
20230601,143400,381330350,12910,12910,12910,12910,1
20230601,143300,381317440,12910,12910,12910,12910,0
20230601,143200,381317440,12910,12910,12910,12910,0
20230601,143100,381317440,12910,12910,12910,12910,1
20230601,143000,381304530,12910,12950,12950,12910,683
20230601,142900,372482970,12950,12950,12950,12950,238
20230601,142800,369400870,12950,12970,12970,12950,379
20230601,142700,364491540,12990,13010,13010,12990,1006
20230601,142600,351419640,13020,13040,13040,13020,4786
20230601,142500,289052010,13040,13040,13050,13040,291
20230601,142400,285256790,13040,13040,13040,13040,235
20230601,142300,282192390,13040,13040,13040,13040,289
20230601,142200,278423830,13040,13040,13040,13040,237
20230601,142100,275333350,13040,13040,13050,13040,456
20230601,142000,269387100,13040,13040,13040,13040,232
20230601,141900,266361820,13040,13040,13040,13040,295
20230601,141800,262515020,13040,13040,13040,13040,237
20230601,141700,259424540,13040,13040,13040,13040,425
20230601,141600,253882540,13040,13040,13040,13040,233
20230601,141500,250844220,13040,13040,13040,13040,243
20230601,141400,247675500,13040,13040,13040,13040,286
20230601,141300,243946060,13040,13040,13040,13040,349
20230601,141200,239395100,13040,13040,13040,13040,306
20230601,141100,235404860,13040,13040,13040,13040,233
20230601,141000,232366540,13040,13050,13050,13040,362
20230601,140900,227642960,13050,13050,13050,13050,236
20230601,140800,224563160,13050,13050,13050,13050,237
20230601,140700,221470310,13050,13060,13060,13050,154
20230601,140600,219460260,13060,13060,13060,13060,35
20230601,140500,219003160,13060,13060,13060,13060,1
20230601,140400,218990100,13060,13060,13060,13060,0
20230601,140300,218990100,13060,13060,13060,13060,26
20230601,140200,218650540,13060,13060,13060,13060,0
20230601,140100,218650540,13060,13060,13060,13060,100
20230601,140000,217344540,13050,13050,13050,13050,16
20230601,135900,217135740,13050,13050,13050,13050,0
20230601,135800,217135740,13050,13050,13050,13050,1
20230601,135700,217122690,13050,13050,13050,13050,3
20230601,135600,217083540,13050,13050,13050,13050,0
20230601,135500,217083540,13050,13050,13050,13050,1
20230601,135400,217070490,13050,13050,13050,13050,0
20230601,135300,217070490,13050,13050,13050,13050,5
20230601,135200,217005240,13050,13050,13050,13050,493
20230601,135100,210571590,13050,13050,13050,13050,0
20230601,135000,210571590,13050,13050,13050,13050,1
20230601,134900,210558540,13070,13070,13070,13070,0
20230601,134800,210558540,13070,13070,13070,13070,1
20230601,134700,210545470,13070,13070,13070,13070,0
20230601,134600,210545470,13070,13050,13070,13050,176
20230601,134500,208248650,13050,13050,13050,13050,1
20230601,134400,208235600,13050,13070,13070,13050,1181
20230601,134300,192813370,13060,13060,13060,13060,1
20230601,134200,192800310,13060,13060,13060,13060,0
20230601,134100,192800310,13060,13060,13060,13060,0
20230601,134000,192800310,13060,13060,13060,13060,0
20230601,133900,192800310,13060,13060,13060,13060,0
20230601,133800,192800310,13060,13060,13060,13060,1
20230601,133700,192787250,13070,13070,13070,13070,0
20230601,133600,192787250,13070,13070,13070,13070,0
20230601,133500,192787250,13070,13070,13070,13070,1
20230601,133400,192774180,13060,13070,13070,13060,159
20230601,133300,190697550,13070,13070,13070,13070,1
20230601,133200,190684480,13080,13080,13080,13080,0
20230601,133100,190684480,13080,13080,13080,13080,0
20230601,133000,190684480,13080,13080,13080,13080,4
20230601,132900,190632160,13060,13060,13060,13060,1
20230601,132800,190619100,13060,13060,13060,13060,24
20230601,132700,190305660,13070,13070,13070,13070,10
20230601,132600,190174960,13070,13070,13070,13070,0
20230601,132500,190174960,13070,13070,13070,13070,0
20230601,132400,190174960,13070,13070,13070,13070,1
20230601,132300,190161890,13070,13070,13070,13070,0
20230601,132200,190161890,13070,13070,13070,13070,0
20230601,132100,190161890,13070,13070,13070,13070,0
20230601,132000,190161890,13070,13070,13070,13070,0
20230601,131900,190161890,13070,13070,13070,13070,10
20230601,131800,190031190,13080,13080,13080,13080,1
20230601,131700,190018110,13070,13070,13070,13070,0
20230601,131600,190018110,13070,13070,13070,13070,20
20230601,131500,189756710,13080,13080,13080,13080,0
20230601,131400,189756710,13080,13080,13080,13080,0
20230601,131300,189756710,13080,13080,13080,13080,0
20230601,131200,189756710,13080,13080,13080,13080,0
20230601,131100,189756710,13080,13080,13080,13080,0
20230601,131000,189756710,13080,13080,13080,13080,0
20230601,130900,189756710,13080,13080,13080,13080,0
20230601,130800,189756710,13080,13080,13080,13080,0
20230601,130700,189756710,13080,13090,13090,13080,3
20230601,130600,189717460,13080,13080,13080,13080,298
20230601,130500,185819620,13070,13070,13070,13070,4
20230601,130400,185767340,13040,13040,13040,13040,0
20230601,130300,185767340,13040,13060,13060,13040,2390
20230601,130200,154572170,13060,13060,13060,13060,0
20230601,130100,154572170,13060,13060,13060,13060,0
20230601,130000,154572170,13060,13060,13060,13060,1
20230601,125900,154559110,13060,13060,13060,13060,0
20230601,125800,154559110,13060,13060,13060,13060,30
20230601,125700,154167310,13050,13050,13050,13050,14
20230601,125600,153984610,13050,13050,13050,13050,0
20230601,125500,153984610,13050,13050,13050,13050,33
20230601,125400,153553960,13050,13050,13050,13050,0
20230601,125300,153553960,13050,13050,13050,13050,0
20230601,125200,153553960,13050,13050,13050,13050,27
20230601,125100,153201610,13060,13060,13060,13060,0
20230601,125000,153201610,13060,13070,13070,13060,3
20230601,124900,153162410,13070,13070,13070,13070,0
20230601,124800,153162410,13070,13070,13070,13070,0
20230601,124700,153162410,13070,13070,13070,13070,8
20230601,124600,153057850,13050,13050,13050,13050,0
20230601,124500,153057850,13050,13050,13050,13050,0
20230601,124400,153057850,13050,13050,13050,13050,150
20230601,124300,151100350,13050,13050,13050,13050,0
20230601,124200,151100350,13050,13050,13050,13050,0
20230601,124100,151100350,13050,13050,13050,13050,0
20230601,124000,151100350,13050,13050,13050,13050,0
20230601,123900,151100350,13050,13050,13050,13050,0
20230601,123800,151100350,13050,13050,13050,13050,0
20230601,123700,151100350,13050,13050,13050,13050,0
20230601,123600,151100350,13050,13050,13050,13050,0
20230601,123500,151100350,13050,13050,13050,13050,23
20230601,123400,150800200,13070,13070,13070,13070,76
20230601,123300,149806880,13070,13070,13070,13070,0
20230601,123200,149806880,13070,13070,13070,13070,10
20230601,123100,149676180,13060,13060,13060,13060,6
20230601,123000,149597820,13060,13060,13060,13060,0
20230601,122900,149597820,13060,13060,13060,13060,4
20230601,122800,149545580,13050,13050,13050,13050,0
20230601,122700,149545580,13050,13050,13050,13050,0
20230601,122600,149545580,13050,13050,13050,13050,0
20230601,122500,149545580,13050,13050,13050,13050,0
20230601,122400,149545580,13050,13070,13070,13050,599
20230601,122300,141723560,13060,13060,13060,13060,131
20230601,122200,140012700,13060,13060,13060,13060,0
20230601,122100,140012700,13060,13060,13060,13060,0
20230601,122000,140012700,13060,13060,13060,13060,0
20230601,121900,140012700,13060,13060,13060,13060,0
20230601,121800,140012700,13060,13060,13060,13060,0
20230601,121700,140012700,13060,13060,13060,13060,0
20230601,121600,140012700,13060,13060,13060,13060,15
20230601,121500,139816800,13060,13060,13060,13060,0
20230601,121400,139816800,13060,13060,13060,13060,0
20230601,121300,139816800,13060,13070,13070,13060,27
20230601,121200,139464160,13060,13060,13060,13060,0
20230601,121100,139464160,13060,13060,13060,13060,10
20230601,121000,139333560,13070,13070,13070,13070,25
20230601,120900,139006810,13070,13070,13070,13070,0
20230601,120800,139006810,13070,13070,13070,13070,0
20230601,120700,139006810,13070,13070,13070,13070,0
20230601,120600,139006810,13070,13070,13070,13070,0
20230601,120500,139006810,13070,13070,13070,13070,0
20230601,120400,139006810,13070,13070,13070,13070,1
20230601,120300,138993740,13070,13070,13070,13070,11
20230601,120200,138849970,13080,13080,13080,13080,0
20230601,120100,138849970,13080,13080,13080,13080,0
20230601,120000,138849970,13080,13080,13080,13080,4
20230601,115900,138797650,13080,13080,13080,13080,0
20230601,115800,138797650,13080,13080,13080,13080,0
20230601,115700,138797650,13080,13080,13080,13080,0
20230601,115600,138797650,13080,13080,13080,13080,0
20230601,115500,138797650,13080,13080,13080,13080,1
20230601,115400,138784570,13090,13050,13090,13050,398
20230601,115300,133590570,13050,13050,13050,13050,1
20230601,115200,133577520,13040,13040,13040,13040,0
20230601,115100,133577520,13040,13040,13040,13040,0
20230601,115000,133577520,13040,13040,13040,13040,0
20230601,114900,133577520,13040,13040,13040,13040,0
20230601,114800,133577520,13040,13050,13050,13040,770
20230601,114700,123530190,13060,13060,13060,13060,13
20230601,114600,123360410,13060,13060,13060,13060,0
20230601,114500,123360410,13060,13060,13060,13060,0
20230601,114400,123360410,13060,13060,13060,13060,0
20230601,114300,123360410,13060,13060,13060,13060,0
20230601,114200,123360410,13060,13060,13060,13060,1
20230601,114100,123347350,13060,13060,13060,13060,10
20230601,114000,123216750,13060,13060,13060,13060,10
20230601,113900,123086150,13060,13060,13060,13060,25
20230601,113800,122759650,13070,13070,13070,13070,2
20230601,113700,122733510,13060,13060,13060,13060,0
20230601,113600,122733510,13060,13060,13060,13060,0
20230601,113500,122733510,13060,13060,13060,13060,1
20230601,113400,122720450,13060,13060,13060,13060,0
20230601,113300,122720450,13060,13060,13060,13060,0
20230601,113200,122720450,13060,13060,13060,13060,40
20230601,113100,122198050,13070,13070,13070,13070,0
20230601,113000,122198050,13070,13070,13070,13070,0
20230601,112900,122198050,13070,13050,13070,13050,305
20230601,112800,118211970,13070,13070,13070,13070,2
20230601,112700,118185830,13070,13070,13070,13070,48
20230601,112600,117558470,13060,13060,13060,13060,0
20230601,112500,117558470,13060,13060,13060,13060,0
20230601,112400,117558470,13060,13060,13060,13060,0
20230601,112300,117558470,13060,13060,13060,13060,279
20230601,112200,113914730,13060,13080,13080,13060,189
20230601,112100,111443830,13080,13070,13080,13070,372
20230601,112000,106578790,13070,13070,13070,13070,0
20230601,111900,106578790,13070,13070,13070,13070,0
20230601,111800,106578790,13070,13070,13070,13070,1
20230601,111700,106565720,13070,13070,13070,13070,0
20230601,111600,106565720,13070,13070,13070,13070,1
20230601,111500,106552650,13060,13060,13060,13060,0
20230601,111400,106552650,13060,13060,13060,13060,0
20230601,111300,106552650,13060,13060,13060,13060,0
20230601,111200,106552650,13060,13060,13060,13060,0
20230601,111100,106552650,13060,13060,13060,13060,0
20230601,111000,106552650,13060,13060,13060,13060,0
20230601,110900,106552650,13060,13060,13060,13060,13
20230601,110800,106382870,13060,13060,13060,13060,0
20230601,110700,106382870,13060,13060,13060,13060,0
20230601,110600,106382870,13060,13060,13060,13060,24
20230601,110500,106069430,13060,13060,13060,13060,0
20230601,110400,106069430,13060,13060,13060,13060,0
20230601,110300,106069430,13060,13060,13060,13060,0
20230601,110200,106069430,13060,13060,13060,13060,0
20230601,110100,106069430,13060,13060,13060,13060,0
20230601,110000,106069430,13060,13060,13060,13060,6
20230601,105900,105991070,13060,13060,13060,13060,0
20230601,105800,105991070,13060,13060,13060,13060,2
20230601,105700,105964950,13060,13060,13060,13060,2
20230601,105600,105938830,13080,13060,13080,13060,361
20230601,105500,101218520,13080,13050,13080,13050,143
20230601,105400,99349550,13040,13040,13040,13040,50
20230601,105300,98697550,13060,13020,13060,13010,14
20230601,105200,98515090,13010,13010,13010,13010,3
20230601,105100,98476060,13010,13010,13010,13010,2
20230601,105000,98450040,13020,13020,13020,13020,3
20230601,104900,98410980,13010,13010,13010,13010,0
20230601,104800,98410980,13010,13020,13020,13010,35
20230601,104700,97955430,13030,13030,13030,13030,0
20230601,104600,97955430,13030,12990,13030,12990,19
20230601,104500,97708130,13010,13010,13010,13010,0
20230601,104400,97708130,13010,13010,13010,13010,0
20230601,104300,97708130,13010,13020,13020,13010,21
20230601,104200,97434870,13010,13010,13010,13010,6
20230601,104100,97356810,13010,13010,13010,13010,60
20230601,104000,96576210,13030,13030,13030,13030,81
20230601,103900,95520780,13050,13050,13050,13050,1
20230601,103800,95507730,12960,12920,13090,12920,1734
20230601,103700,72923500,12920,12920,12920,12920,3
20230601,103600,72884740,12920,12920,12930,12920,14
20230601,103500,72703810,12920,12920,12920,12920,27
20230601,103400,72354970,12920,12920,12920,12920,2
20230601,103300,72329130,12920,12920,12920,12920,3
20230601,103200,72290370,12930,12920,12930,12920,6
20230601,103100,72212840,12920,12920,12920,12920,3
20230601,103000,72174080,12920,12910,12920,12910,19
20230601,102900,71928620,12910,12910,12910,12910,3
20230601,102800,71889890,12910,12910,12910,12910,0
20230601,102700,71889890,12910,12910,12910,12910,334
20230601,102600,67577950,12910,12920,12930,12910,479
20230601,102500,61389490,12920,12940,12940,12920,39
20230601,102400,60885100,12940,12940,12940,12940,56
20230601,102300,60160460,12940,12940,12940,12940,2
20230601,102200,60134580,12960,12930,12960,12930,8
20230601,102100,60031110,12920,12920,12920,12920,10
20230601,102000,59901910,12920,12920,12920,12920,43
20230601,101900,59346350,12920,12910,12920,12910,3
20230601,101800,59307610,12910,12910,12910,12910,28
20230601,101700,58946130,12910,12910,12910,12910,3
20230601,101600,58907400,12910,12910,12910,12910,2
20230601,101500,58881580,12910,12910,12910,12910,5
20230601,101400,58817030,12900,12900,12900,12900,2
20230601,101300,58791230,12900,12900,12900,12900,3
20230601,101200,58752530,12900,12900,12900,12900,5
20230601,101100,58688030,12900,12900,12900,12900,0
20230601,101000,58688030,12900,12910,12910,12900,639
20230601,100900,50444260,12910,12910,12910,12910,3
20230601,100800,50405530,12910,12910,12910,12910,2
20230601,100700,50379710,12910,12910,12910,12910,3
20230601,100600,50340980,12910,12910,12910,12910,12
20230601,100500,50186060,12920,12920,12920,12920,1
20230601,100400,50173140,12920,12920,12920,12920,2
20230601,100300,50147300,12910,12920,12920,12910,46
20230601,100200,49553290,12920,12920,12920,12910,187
20230601,100100,47137270,12920,12910,12920,12910,4
20230601,100000,47085620,12910,12910,12910,12910,2
20230601,095900,47059800,12910,12910,12910,12910,3
20230601,095800,47021070,12920,12920,12920,12920,0
20230601,095700,47021070,12920,12920,12920,12920,84
20230601,095600,45935790,12920,12920,12920,12920,2
20230601,095500,45909950,12920,12920,12920,12920,21
20230601,095400,45638630,12940,12940,12940,12940,0
20230601,095300,45638630,12940,12940,12940,12940,0
20230601,095200,45638630,12940,12940,12940,12940,0
20230601,095100,45638630,12940,12920,12940,12920,14
20230601,095000,45457570,12920,12920,12920,12920,42
20230601,094900,44914930,12920,12910,12920,12910,31
20230601,094800,44514430,12910,12910,12910,12910,10
20230601,094700,44385330,12910,12910,12910,12910,5
20230601,094600,44320780,12900,12900,12900,12900,0
20230601,094500,44320780,12900,12910,12910,12900,329
20230601,094400,40075140,12910,12920,12920,12910,1035
20230601,094300,26703970,12920,12930,12930,12920,270
20230601,094200,23215280,12930,12930,12930,12930,2
20230601,094100,23189420,12930,12940,12940,12930,200
20230601,094000,20601450,12940,12940,12940,12940,0
20230601,093900,20601450,12940,12940,12940,12940,11
20230601,093800,20459110,12960,12960,12960,12960,1
20230601,093700,20446150,12940,12940,12940,12940,0
20230601,093600,20446150,12940,12940,12940,12940,0
20230601,093500,20446150,12940,12940,12940,12940,0
20230601,093400,20446150,12940,12940,12940,12940,0
20230601,093300,20446150,12940,12940,12940,12940,0
20230601,093200,20446150,12940,12940,12940,12940,0
20230601,093100,20446150,12940,12960,12960,12940,114
20230601,093000,18968990,12940,12940,12940,12940,76
20230601,092900,17985550,12940,12940,12940,12940,0
20230601,092800,17985550,12940,12940,12940,12940,15
20230601,092700,17791450,12940,12920,12940,12920,45
20230601,092600,17209290,12920,12920,12920,12920,28
20230601,092500,16847530,12910,12910,12910,12910,0
20230601,092400,16847530,12910,12910,12910,12910,0
20230601,092300,16847530,12910,12910,12910,12910,0
20230601,092200,16847530,12910,12910,12910,12910,0
20230601,092100,16847530,12910,12920,12920,12910,200
20230601,092000,14264030,12910,12910,12910,12910,0
20230601,091900,14264030,12910,12910,12910,12910,0
20230601,091800,14264030,12910,12910,12910,12910,0
20230601,091700,14264030,12910,12910,12910,12910,0
20230601,091600,14264030,12910,12910,12910,12910,0
20230601,091500,14264030,12910,12910,12910,12910,69
20230601,091400,13373240,12910,12910,12910,12910,0
20230601,091300,13373240,12910,12910,12910,12910,0
20230601,091200,13373240,12910,12910,12910,12910,0
20230601,091100,13373240,12910,12930,12930,12910,127
20230601,091000,11731870,12930,12910,12930,12910,172
20230601,090900,9509150,12920,12930,12930,12920,75
20230601,090800,8539440,12930,12930,12930,12930,0
20230601,090700,8539440,12930,12930,12930,12930,20
20230601,090600,8280840,12940,12940,12940,12940,18
20230601,090500,8047920,12940,12940,12940,12940,0
20230601,090400,8047920,12940,12940,12940,12940,0
20230601,090300,8047920,12940,12940,12940,12940,0
20230601,090200,8047920,12940,12940,12940,12940,0
20230601,090100,8047920,12940,12940,12940,12940,0
20230601,090000,8047920,12940,12960,12960,12940,621