stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215800,1272654700,13030,13030,13030,13030,1764
20230601,215700,1272654700,13030,13030,13030,13030,0
20230601,215600,1272654700,13030,13030,13030,13030,0
20230601,215500,1272654700,13030,13030,13030,13030,0
20230601,215400,1272654700,13030,13030,13030,13030,0
20230601,215300,1272654700,13030,13030,13030,13030,0
20230601,215200,1272654700,13030,13030,13030,13030,0
20230601,215100,1272654700,13030,13030,13030,13030,0
20230601,215000,1272654700,13030,13030,13030,13030,0
20230601,214900,1272654700,13030,13030,13030,13030,0
20230601,214800,1272654700,13030,13030,13030,13030,0
20230601,214700,1272654700,13030,13030,13030,13030,0
20230601,214600,1272654700,13030,13030,13030,13030,0
20230601,214500,1272654700,13030,13030,13030,13030,0
20230601,214400,1272654700,13030,13030,13030,13030,0
20230601,214300,1272654700,13030,13030,13030,13030,0
20230601,214200,1272654700,13030,13030,13030,13030,0
20230601,214100,1272654700,13030,13030,13030,13030,0
20230601,214000,1272654700,13030,13030,13030,13030,0
20230601,213900,1272654700,13030,13030,13030,13030,0
20230601,213800,1272654700,13030,13030,13030,13030,0
20230601,213700,1272654700,13030,13030,13030,13030,0
20230601,213600,1272654700,13030,13030,13030,13030,0
20230601,213500,1272654700,13030,13030,13030,13030,0
20230601,213400,1272654700,13030,13030,13030,13030,0
20230601,213300,1272654700,13030,13030,13030,13030,0
20230601,213200,1272654700,13030,13030,13030,13030,0
20230601,213100,1272654700,13030,13030,13030,13030,0
20230601,213000,1272654700,13030,13030,13030,13030,0
20230601,212900,1272654700,13030,13030,13030,13030,0
20230601,212800,1272654700,13030,13030,13030,13030,1764
20230601,212700,1272654700,13030,13030,13030,13030,0
20230601,212600,1272654700,13030,13030,13030,13030,0
20230601,212500,1272654700,13030,13030,13030,13030,0
20230601,212400,1272654700,13030,13030,13030,13030,0
20230601,212300,1272654700,13030,13030,13030,13030,0
20230601,212200,1272654700,13030,13030,13030,13030,0
20230601,212100,1272654700,13030,13030,13030,13030,0
20230601,212000,1272654700,13030,13030,13030,13030,0
20230601,211900,1272654700,13030,13030,13030,13030,0
20230601,211800,1272654700,13030,13030,13030,13030,0
20230601,211700,1272654700,13030,13030,13030,13030,0
20230601,211600,1272654700,13030,13030,13030,13030,0
20230601,211500,1272654700,13030,13030,13030,13030,0
20230601,211400,1272654700,13030,13030,13030,13030,0
20230601,211300,1272654700,13030,13030,13030,13030,0
20230601,211200,1272654700,13030,13030,13030,13030,0
20230601,211100,1272654700,13030,13030,13030,13030,0
20230601,211000,1272654700,13030,13030,13030,13030,0
20230601,210900,1272654700,13030,13030,13030,13030,0
20230601,210800,1272654700,13030,13030,13030,13030,0
20230601,210700,1272654700,13030,13030,13030,13030,0
20230601,210600,1272654700,13030,13030,13030,13030,0
20230601,210500,1272654700,13030,13030,13030,13030,0
20230601,210400,1272654700,13030,13030,13030,13030,0
20230601,210300,1272654700,13030,13030,13030,13030,0
20230601,210200,1272654700,13030,13030,13030,13030,0
20230601,210100,1272654700,13030,13030,13030,13030,0
20230601,210000,1272654700,13030,13030,13030,13030,0
20230601,205900,1272654700,13030,13030,13030,13030,0
20230601,205800,1272654700,13030,13030,13030,13030,1764
20230601,205700,1272654700,13030,13030,13030,13030,0
20230601,205600,1272654700,13030,13030,13030,13030,0
20230601,205500,1272654700,13030,13030,13030,13030,0
20230601,205400,1272654700,13030,13030,13030,13030,0
20230601,205300,1272654700,13030,13030,13030,13030,0
20230601,205200,1272654700,13030,13030,13030,13030,0
20230601,205100,1272654700,13030,13030,13030,13030,0
20230601,205000,1272654700,13030,13030,13030,13030,0
20230601,204900,1272654700,13030,13030,13030,13030,0
20230601,204800,1272654700,13030,13030,13030,13030,0
20230601,204700,1272654700,13030,13030,13030,13030,0
20230601,204600,1272654700,13030,13030,13030,13030,0
20230601,204500,1272654700,13030,13030,13030,13030,0
20230601,204400,1272654700,13030,13030,13030,13030,0
20230601,204300,1272654700,13030,13030,13030,13030,0
20230601,204200,1272654700,13030,13030,13030,13030,0
20230601,204100,1272654700,13030,13030,13030,13030,0
20230601,204000,1272654700,13030,13030,13030,13030,0
20230601,203900,1272654700,13030,13030,13030,13030,0
20230601,203800,1272654700,13030,13030,13030,13030,0
20230601,203700,1272654700,13030,13030,13030,13030,0
20230601,203600,1272654700,13030,13030,13030,13030,0
20230601,203500,1272654700,13030,13030,13030,13030,0
20230601,203400,1272654700,13030,13030,13030,13030,0
20230601,203300,1272654700,13030,13030,13030,13030,0
20230601,203200,1272654700,13030,13030,13030,13030,0
20230601,203100,1272654700,13030,13030,13030,13030,0
20230601,203000,1272654700,13030,13030,13030,13030,0
20230601,202900,1272654700,13030,13030,13030,13030,0
20230601,202800,1272654700,13030,13030,13030,13030,1764
20230601,202700,1272654700,13030,13030,13030,13030,0
20230601,202600,1272654700,13030,13030,13030,13030,0
20230601,202500,1272654700,13030,13030,13030,13030,0
20230601,202400,1272654700,13030,13030,13030,13030,0
20230601,202300,1272654700,13030,13030,13030,13030,0
20230601,202200,1272654700,13030,13030,13030,13030,0
20230601,202100,1272654700,13030,13030,13030,13030,0
20230601,202000,1272654700,13030,13030,13030,13030,0
20230601,201900,1272654700,13030,13030,13030,13030,0
20230601,201800,1272654700,13030,13030,13030,13030,0
20230601,201700,1272654700,13030,13030,13030,13030,0
20230601,201600,1272654700,13030,13030,13030,13030,0
20230601,201500,1272654700,13030,13030,13030,13030,0
20230601,201400,1272654700,13030,13030,13030,13030,0
20230601,201300,1272654700,13030,13030,13030,13030,0
20230601,201200,1272654700,13030,13030,13030,13030,0
20230601,201100,1272654700,13030,13030,13030,13030,0
20230601,201000,1272654700,13030,13030,13030,13030,0
20230601,200900,1272654700,13030,13030,13030,13030,0
20230601,200800,1272654700,13030,13030,13030,13030,0
20230601,200700,1272654700,13030,13030,13030,13030,0
20230601,200600,1272654700,13030,13030,13030,13030,0
20230601,200500,1272654700,13030,13030,13030,13030,0
20230601,200400,1272654700,13030,13030,13030,13030,0
20230601,200300,1272654700,13030,13030,13030,13030,0
20230601,200200,1272654700,13030,13030,13030,13030,0
20230601,200100,1272654700,13030,13030,13030,13030,0
20230601,200000,1272654700,13030,13030,13030,13030,0
20230601,195900,1272654700,13030,13030,13030,13030,0
20230601,195800,1272654700,13030,13030,13030,13030,1764
20230601,195700,1272654700,13030,13030,13030,13030,0
20230601,195600,1272654700,13030,13030,13030,13030,0
20230601,195500,1272654700,13030,13030,13030,13030,0
20230601,195400,1272654700,13030,13030,13030,13030,0
20230601,195300,1272654700,13030,13030,13030,13030,0
20230601,195200,1272654700,13030,13030,13030,13030,0
20230601,195100,1272654700,13030,13030,13030,13030,0
20230601,195000,1272654700,13030,13030,13030,13030,0
20230601,194900,1272654700,13030,13030,13030,13030,0
20230601,194800,1272654700,13030,13030,13030,13030,0
20230601,194700,1272654700,13030,13030,13030,13030,0
20230601,194600,1272654700,13030,13030,13030,13030,0
20230601,194500,1272654700,13030,13030,13030,13030,0
20230601,194400,1272654700,13030,13030,13030,13030,0
20230601,194300,1272654700,13030,13030,13030,13030,0
20230601,194200,1272654700,13030,13030,13030,13030,0
20230601,194100,1272654700,13030,13030,13030,13030,0
20230601,194000,1272654700,13030,13030,13030,13030,0
20230601,193900,1272654700,13030,13030,13030,13030,0
20230601,193800,1272654700,13030,13030,13030,13030,0
20230601,193700,1272654700,13030,13030,13030,13030,0
20230601,193600,1272654700,13030,13030,13030,13030,0
20230601,193500,1272654700,13030,13030,13030,13030,0
20230601,193400,1272654700,13030,13030,13030,13030,0
20230601,193300,1272654700,13030,13030,13030,13030,0
20230601,193200,1272654700,13030,13030,13030,13030,0
20230601,193100,1272654700,13030,13030,13030,13030,0
20230601,193000,1272654700,13030,13030,13030,13030,0
20230601,192900,1272654700,13030,13030,13030,13030,0
20230601,192800,1272654700,13030,13030,13030,13030,1764
20230601,192700,1272654700,13030,13030,13030,13030,0
20230601,192600,1272654700,13030,13030,13030,13030,0
20230601,192500,1272654700,13030,13030,13030,13030,0
20230601,192400,1272654700,13030,13030,13030,13030,0
20230601,192300,1272654700,13030,13030,13030,13030,0
20230601,192200,1272654700,13030,13030,13030,13030,0
20230601,192100,1272654700,13030,13030,13030,13030,0
20230601,192000,1272654700,13030,13030,13030,13030,0
20230601,191900,1272654700,13030,13030,13030,13030,0
20230601,191800,1272654700,13030,13030,13030,13030,0
20230601,191700,1272654700,13030,13030,13030,13030,0
20230601,191600,1272654700,13030,13030,13030,13030,0
20230601,191500,1272654700,13030,13030,13030,13030,0
20230601,191400,1272654700,13030,13030,13030,13030,0
20230601,191300,1272654700,13030,13030,13030,13030,0
20230601,191200,1272654700,13030,13030,13030,13030,0
20230601,191100,1272654700,13030,13030,13030,13030,0
20230601,191000,1272654700,13030,13030,13030,13030,0
20230601,190900,1272654700,13030,13030,13030,13030,0
20230601,190800,1272654700,13030,13030,13030,13030,0
20230601,190700,1272654700,13030,13030,13030,13030,0
20230601,190600,1272654700,13030,13030,13030,13030,0
20230601,190500,1272654700,13030,13030,13030,13030,0
20230601,190400,1272654700,13030,13030,13030,13030,0
20230601,190300,1272654700,13030,13030,13030,13030,0
20230601,190200,1272654700,13030,13030,13030,13030,0
20230601,190100,1272654700,13030,13030,13030,13030,0
20230601,190000,1272654700,13030,13030,13030,13030,0
20230601,185900,1272654700,13030,13030,13030,13030,0
20230601,185800,1272654700,13030,13030,13030,13030,1764
20230601,185700,1272654700,13030,13030,13030,13030,0
20230601,185600,1272654700,13030,13030,13030,13030,0
20230601,185500,1272654700,13030,13030,13030,13030,0
20230601,185400,1272654700,13030,13030,13030,13030,0
20230601,185300,1272654700,13030,13030,13030,13030,0
20230601,185200,1272654700,13030,13030,13030,13030,0
20230601,185100,1272654700,13030,13030,13030,13030,0
20230601,185000,1272654700,13030,13030,13030,13030,0
20230601,184900,1272654700,13030,13030,13030,13030,0
20230601,184800,1272654700,13030,13030,13030,13030,0
20230601,184700,1272654700,13030,13030,13030,13030,0
20230601,184600,1272654700,13030,13030,13030,13030,0
20230601,184500,1272654700,13030,13030,13030,13030,0
20230601,184400,1272654700,13030,13030,13030,13030,0
20230601,184300,1272654700,13030,13030,13030,13030,0
20230601,184200,1272654700,13030,13030,13030,13030,0
20230601,184100,1272654700,13030,13030,13030,13030,0
20230601,184000,1272654700,13030,13030,13030,13030,0
20230601,183900,1272654700,13030,13030,13030,13030,0
20230601,183800,1272654700,13030,13030,13030,13030,0
20230601,183700,1272654700,13030,13030,13030,13030,0
20230601,183600,1272654700,13030,13030,13030,13030,0
20230601,183500,1272654700,13030,13030,13030,13030,0
20230601,183400,1272654700,13030,13030,13030,13030,0
20230601,183300,1272654700,13030,13030,13030,13030,0
20230601,183200,1272654700,13030,13030,13030,13030,0
20230601,183100,1272654700,13030,13030,13030,13030,0
20230601,183000,1272654700,13030,13030,13030,13030,0
20230601,182900,1272654700,13030,13030,13030,13030,0
20230601,182800,1272654700,13030,13030,13030,13030,1764
20230601,182700,1272654700,13030,13030,13030,13030,0
20230601,182600,1272654700,13030,13030,13030,13030,0
20230601,182500,1272654700,13030,13030,13030,13030,0
20230601,182400,1272654700,13030,13030,13030,13030,0
20230601,182300,1272654700,13030,13030,13030,13030,0
20230601,182200,1272654700,13030,13030,13030,13030,0
20230601,182100,1272654700,13030,13030,13030,13030,0
20230601,182000,1272654700,13030,13030,13030,13030,0
20230601,181900,1272654700,13030,13030,13030,13030,0
20230601,181800,1272654700,13030,13030,13030,13030,0
20230601,181700,1272654700,13030,13030,13030,13030,0
20230601,181600,1272654700,13030,13030,13030,13030,0
20230601,181500,1272654700,13030,13030,13030,13030,0
20230601,181400,1272654700,13030,13030,13030,13030,0
20230601,181300,1272654700,13030,13030,13030,13030,0
20230601,181200,1272654700,13030,13030,13030,13030,0
20230601,181100,1272654700,13030,13030,13030,13030,0
20230601,181000,1272654700,13030,13030,13030,13030,0
20230601,180900,1272654700,13030,13030,13030,13030,0
20230601,180800,1272654700,13030,13030,13030,13030,0
20230601,180700,1272654700,13030,13030,13030,13030,0
20230601,180600,1272654700,13030,13030,13030,13030,0
20230601,180500,1272654700,13030,13030,13030,13030,0
20230601,180400,1272654700,13030,13030,13030,13030,0
20230601,180300,1272654700,13030,13030,13030,13030,0
20230601,180200,1272654700,13030,13030,13030,13030,0
20230601,180100,1272654700,13030,13030,13030,13030,0
20230601,180000,1272654700,13030,13030,13030,13030,0
20230601,175900,1272654700,13030,13030,13030,13030,0
20230601,175800,1272654700,13030,13030,13030,13030,1764
20230601,175700,1272654700,13030,13030,13030,13030,0
20230601,175600,1272654700,13030,13030,13030,13030,0
20230601,175500,1272654700,13030,13030,13030,13030,0
20230601,175400,1272654700,13030,13030,13030,13030,0
20230601,175300,1272654700,13030,13030,13030,13030,0
20230601,175200,1272654700,13030,13030,13030,13030,0
20230601,175100,1272654700,13030,13030,13030,13030,0
20230601,175000,1272654700,13030,13030,13030,13030,0
20230601,174900,1272654700,13030,13030,13030,13030,0
20230601,174800,1272654700,13030,13030,13030,13030,0
20230601,174700,1272654700,13030,13030,13030,13030,0
20230601,174600,1272654700,13030,13030,13030,13030,0
20230601,174500,1272654700,13030,13030,13030,13030,0
20230601,174400,1272654700,13030,13030,13030,13030,0
20230601,174300,1272654700,13030,13030,13030,13030,0
20230601,174200,1272654700,13030,13030,13030,13030,0
20230601,174100,1272654700,13030,13030,13030,13030,0
20230601,174000,1272654700,13030,13030,13030,13030,0
20230601,173900,1272654700,13030,13030,13030,13030,0
20230601,173800,1272654700,13030,13030,13030,13030,0
20230601,173700,1272654700,13030,13030,13030,13030,0
20230601,173600,1272654700,13030,13030,13030,13030,0
20230601,173500,1272654700,13030,13030,13030,13030,0
20230601,173400,1272654700,13030,13030,13030,13030,0
20230601,173300,1272654700,13030,13030,13030,13030,0
20230601,173200,1272654700,13030,13030,13030,13030,0
20230601,173100,1272654700,13030,13030,13030,13030,0
20230601,173000,1272654700,13030,13030,13030,13030,0
20230601,172900,1272654700,13030,13030,13030,13030,0
20230601,172800,1272654700,13030,13030,13030,13030,1764
20230601,172700,1272654700,13030,13030,13030,13030,0
20230601,172600,1272654700,13030,13030,13030,13030,0
20230601,172500,1272654700,13030,13030,13030,13030,0
20230601,172400,1272654700,13030,13030,13030,13030,0
20230601,172300,1272654700,13030,13030,13030,13030,0
20230601,172200,1272654700,13030,13030,13030,13030,0
20230601,172100,1272654700,13030,13030,13030,13030,0
20230601,172000,1272654700,13030,13030,13030,13030,0
20230601,171900,1272654700,13030,13030,13030,13030,0
20230601,171800,1272654700,13030,13030,13030,13030,0
20230601,171700,1272654700,13030,13030,13030,13030,0
20230601,171600,1272654700,13030,13030,13030,13030,0
20230601,171500,1272654700,13030,13030,13030,13030,0
20230601,171400,1272654700,13030,13030,13030,13030,0
20230601,171300,1272654700,13030,13030,13030,13030,0
20230601,171200,1272654700,13030,13030,13030,13030,0
20230601,171100,1272654700,13030,13030,13030,13030,0
20230601,171000,1272654700,13030,13030,13030,13030,0
20230601,170900,1272654700,13030,13030,13030,13030,0
20230601,170800,1272654700,13030,13030,13030,13030,0
20230601,170700,1272654700,13030,13030,13030,13030,0
20230601,170600,1272654700,13030,13030,13030,13030,0
20230601,170500,1272654700,13030,13030,13030,13030,0
20230601,170400,1272654700,13030,13030,13030,13030,0
20230601,170300,1272654700,13030,13030,13030,13030,0
20230601,170200,1272654700,13030,13030,13030,13030,0
20230601,170100,1272654700,13030,13030,13030,13030,0
20230601,170000,1272654700,13030,13030,13030,13030,0
20230601,165900,1272654700,13030,13030,13030,13030,0
20230601,165800,1272654700,13030,13030,13030,13030,1764
20230601,165700,1272654700,13030,13030,13030,13030,0
20230601,165600,1272654700,13030,13030,13030,13030,0
20230601,165500,1272654700,13030,13030,13030,13030,0
20230601,165400,1272654700,13030,13030,13030,13030,0
20230601,165300,1272654700,13030,13030,13030,13030,0
20230601,165200,1272654700,13030,13030,13030,13030,0
20230601,165100,1272654700,13030,13030,13030,13030,0
20230601,165000,1272654700,13030,13030,13030,13030,0
20230601,164900,1272654700,13030,13030,13030,13030,0
20230601,164800,1272654700,13030,13030,13030,13030,0
20230601,164700,1272654700,13030,13030,13030,13030,0
20230601,164600,1272654700,13030,13030,13030,13030,0
20230601,164500,1272654700,13030,13030,13030,13030,0
20230601,164400,1272654700,13030,13030,13030,13030,0
20230601,164300,1272654700,13030,13030,13030,13030,0
20230601,164200,1272654700,13030,13030,13030,13030,0
20230601,164100,1272654700,13030,13030,13030,13030,0
20230601,164000,1272654700,13030,13030,13030,13030,0
20230601,163900,1272654700,13030,13030,13030,13030,0
20230601,163800,1272654700,13030,13030,13030,13030,0
20230601,163700,1272654700,13030,13030,13030,13030,0
20230601,163600,1272654700,13030,13030,13030,13030,0
20230601,163500,1272654700,13030,13030,13030,13030,0
20230601,163400,1272654700,13030,13030,13030,13030,0
20230601,163300,1272654700,13030,13030,13030,13030,0
20230601,163200,1272654700,13030,13030,13030,13030,0
20230601,163100,1272654700,13030,13030,13030,13030,0
20230601,163000,1272654700,13030,13030,13030,13030,0
20230601,162900,1272654700,13030,13030,13030,13030,0
20230601,162800,1272654700,13030,13030,13030,13030,1764
20230601,162700,1272654700,13030,13030,13030,13030,0
20230601,162600,1272654700,13030,13030,13030,13030,0
20230601,162500,1272654700,13030,13030,13030,13030,0
20230601,162400,1272654700,13030,13030,13030,13030,0
20230601,162300,1272654700,13030,13030,13030,13030,0
20230601,162200,1272654700,13030,13030,13030,13030,0
20230601,162100,1272654700,13030,13030,13030,13030,0
20230601,162000,1272654700,13030,13030,13030,13030,0
20230601,161900,1272654700,13030,13030,13030,13030,0
20230601,161800,1272654700,13030,13030,13030,13030,0
20230601,161700,1272654700,13030,13030,13030,13030,0
20230601,161600,1272654700,13030,13030,13030,13030,0
20230601,161500,1272654700,13030,13030,13030,13030,0
20230601,161400,1272654700,13030,13030,13030,13030,0
20230601,161300,1272654700,13030,13030,13030,13030,0
20230601,161200,1272654700,13030,13030,13030,13030,0
20230601,161100,1272654700,13030,13030,13030,13030,0
20230601,161000,1272654700,13030,13030,13030,13030,0
20230601,160900,1272654700,13030,13030,13030,13030,0
20230601,160800,1272654700,13030,13030,13030,13030,0
20230601,160700,1272654700,13030,13030,13030,13030,0
20230601,160600,1272654700,13030,13030,13030,13030,0
20230601,160500,1272654700,13030,13030,13030,13030,0
20230601,160400,1272654700,13030,13030,13030,13030,0
20230601,160300,1272654700,13030,13030,13030,13030,0
20230601,160200,1272654700,13030,13030,13030,13030,0
20230601,160100,1272654700,13030,13030,13030,13030,0
20230601,160000,1272654700,13030,13030,13030,13030,0
20230601,155900,1272654700,13030,13030,13030,13030,0
20230601,155800,1272654700,13030,13030,13030,13030,1764
20230601,155700,1272654700,13030,13030,13030,13030,0
20230601,155600,1272654700,13030,13030,13030,13030,0
20230601,155500,1272654700,13030,13030,13030,13030,0
20230601,155400,1272654700,13030,13030,13030,13030,0
20230601,155300,1272654700,13030,13030,13030,13030,0
20230601,155200,1272654700,13030,13030,13030,13030,0
20230601,155100,1272654700,13030,13030,13030,13030,0
20230601,155000,1272654700,13030,13030,13030,13030,0
20230601,154900,1272654700,13030,13030,13030,13030,0
20230601,154800,1272654700,13030,13030,13030,13030,0
20230601,154700,1272654700,13030,13030,13030,13030,0
20230601,154600,1272654700,13030,13030,13030,13030,0
20230601,154500,1272654700,13030,13030,13030,13030,0
20230601,154400,1272654700,13030,13030,13030,13030,0
20230601,154300,1272654700,13030,13030,13030,13030,0
20230601,154200,1272654700,13030,13030,13030,13030,0
20230601,154100,1272654700,13030,13030,13030,13030,0
20230601,154000,1272654700,13030,13030,13030,13030,0
20230601,153900,1272654700,13030,13030,13030,13030,0
20230601,153800,1272654700,13030,13030,13030,13030,0
20230601,153700,1272654700,13030,13030,13030,13030,0
20230601,153600,1272654700,13030,13030,13030,13030,0
20230601,153500,1272654700,13030,13030,13030,13030,0
20230601,153400,1272654700,13030,13030,13030,13030,0
20230601,153300,1272654700,13030,13030,13030,13030,0
20230601,153200,1272654700,13030,13030,13030,13030,0
20230601,153100,1272654700,13030,13030,13030,13030,0
20230601,153000,1272654700,13030,13030,13030,13030,1764
20230601,152900,1249669780,13040,13040,13040,13040,0
20230601,152800,1249669780,13040,13040,13040,13040,0
20230601,152700,1249669780,13040,13040,13040,13040,0
20230601,152600,1249669780,13040,13040,13040,13040,0
20230601,152500,1249669780,13040,13040,13040,13040,0
20230601,152400,1249669780,13040,13040,13040,13040,0
20230601,152300,1249669780,13040,13040,13040,13040,0
20230601,152200,1249669780,13040,13040,13040,13040,0
20230601,152100,1249669780,13040,13040,13040,13040,0
20230601,152000,1249669780,13040,13040,13040,13040,0
20230601,151900,1249669780,13040,13040,13040,13040,142
20230601,151800,1247818100,13040,13050,13050,13040,666
20230601,151700,1239132600,13040,13040,13050,13040,37
20230601,151600,1238650060,13050,13030,13050,13030,959
20230601,151500,1226147150,13040,13040,13040,13040,161
20230601,151400,1224047710,13050,13050,13050,13050,24
20230601,151300,1223734510,13040,13030,13040,13030,107
20230601,151200,1222340260,13030,13030,13030,13030,50
20230601,151100,1221688760,13030,13050,13050,13030,45
20230601,151000,1221102310,13030,13030,13030,13030,2
20230601,150900,1221076250,13050,13050,13050,13050,207
20230601,150800,1218374900,13060,13050,13060,13040,145
20230601,150700,1216483040,13060,13050,13060,13050,600
20230601,150600,1208648290,13050,13040,13050,13040,721
20230601,150500,1199240040,13040,13070,13070,13040,8
20230601,150400,1199135620,13070,13060,13070,13040,61
20230601,150300,1198339930,13060,13040,13060,13040,1003
20230601,150200,1185260770,13040,13060,13060,13040,611
20230601,150100,1177281310,13060,13040,13060,13040,61
20230601,150000,1176484670,13040,13040,13060,13040,10
20230601,145900,1176354190,13040,13040,13040,13040,187
20230601,145800,1173915710,13040,13070,13070,13040,1494
20230601,145700,1154415020,13070,13060,13070,13060,1017
20230601,145600,1141123660,13060,13040,13060,13040,427
20230601,145500,1135550710,13040,13040,13040,13040,184
20230601,145400,1133151350,13050,13030,13050,13030,1186
20230601,145300,1117685990,13030,13010,13030,13000,1300
20230601,145200,1100755330,13020,13020,13020,13020,0
20230601,145100,1100755330,13020,13010,13020,13010,425
20230601,145000,1095222640,13010,13010,13010,13000,806
20230601,144900,1084737150,13000,13000,13000,12990,514
20230601,144800,1078055160,13000,13000,13000,13000,0
20230601,144700,1078055160,13000,13000,13000,13000,87
20230601,144600,1076924160,13000,13000,13000,13000,201
20230601,144500,1074311160,13000,13000,13000,12990,782
20230601,144400,1064145170,13000,13000,13000,13000,0
20230601,144300,1064145170,13000,13000,13000,13000,306
20230601,144200,1060167170,13000,12970,13000,12970,1935
20230601,144100,1035029600,12970,12970,12970,12970,0
20230601,144000,1035029600,12970,12970,12970,12970,35
20230601,143900,1034575650,12970,12970,12970,12960,33
20230601,143800,1034147650,12980,12970,12980,12970,163
20230601,143700,1032033260,12970,12970,12970,12970,0
20230601,143600,1032033260,12970,12970,12970,12970,0
20230601,143500,1032033260,12970,12970,12970,12970,132
20230601,143400,1030321220,12970,12970,12970,12970,75
20230601,143300,1029348470,12970,12970,12970,12970,58
20230601,143200,1028596210,12970,12970,12970,12970,7
20230601,143100,1028505420,12970,12950,12970,12950,193
20230601,143000,1026004810,12970,12970,12970,12970,625
20230601,142900,1017898560,12960,12960,12960,12960,129
20230601,142800,1016226720,12960,12980,12980,12960,23
20230601,142700,1015928340,12980,12980,12980,12980,90
20230601,142600,1014760140,12980,12980,12980,12980,0
20230601,142500,1014760140,12980,12970,12980,12960,239
20230601,142400,1011661120,12960,12960,12960,12960,235
20230601,142300,1008615520,12960,12970,12970,12960,369
20230601,142200,1003829870,12980,12980,12980,12980,39
20230601,142100,1003323650,12990,12990,12990,12990,0
20230601,142000,1003323650,12990,12990,12990,12990,1
20230601,141900,1003310660,12990,12990,12990,12990,1
20230601,141800,1003297670,12990,12990,12990,12980,122
20230601,141700,1001713170,12990,12980,12990,12980,38
20230601,141600,1001219730,12990,12990,12990,12990,482
20230601,141500,994958550,13000,12980,13000,12980,213
20230601,141400,992191040,12980,13000,13000,12970,553
20230601,141300,985013950,13000,13010,13010,13000,697
20230601,141200,975952880,13000,12990,13000,12980,358
20230601,141100,971300260,12980,12990,12990,12980,1061
20230601,141000,957519870,13000,13000,13000,13000,116
20230601,140900,956011870,13000,12990,13000,12990,673
20230601,140800,947264910,13000,13000,13000,13000,132
20230601,140700,945548910,13000,13000,13000,13000,28
20230601,140600,945184910,13000,13000,13010,13000,227
20230601,140500,942233410,13010,13010,13010,13010,0
20230601,140400,942233410,13010,13020,13020,13010,338
20230601,140300,937833680,13020,13020,13020,13020,2
20230601,140200,937807640,13010,13010,13010,13010,0
20230601,140100,937807640,13010,13010,13010,13010,130
20230601,140000,936116340,13010,12990,13020,12990,992
20230601,135900,923214520,12980,12980,12980,12980,0
20230601,135800,923214520,12980,12990,12990,12980,200
20230601,135700,920616540,12990,12990,12990,12990,2
20230601,135600,920590560,12990,13000,13000,12990,373
20230601,135500,915742860,13000,13000,13000,13000,1237
20230601,135400,899661860,13000,12970,13000,12970,1840
20230601,135300,875769030,12950,12960,12970,12950,183
20230601,135200,873396180,12960,12960,12960,12960,2
20230601,135100,873370260,12960,12960,12960,12950,219
20230601,135000,870533200,12960,12960,12960,12960,0
20230601,134900,870533200,12960,12960,12960,12960,0
20230601,134800,870533200,12960,12960,12970,12930,456
20230601,134700,864622110,12960,12960,12960,12960,0
20230601,134600,864622110,12960,12960,12960,12960,0
20230601,134500,864622110,12960,12950,12960,12940,912
20230601,134400,852817760,12930,12930,12930,12930,0
20230601,134300,852817760,12930,12930,12930,12930,0
20230601,134200,852817760,12930,12930,12930,12930,0
20230601,134100,852817760,12930,12930,12930,12930,0
20230601,134000,852817760,12930,12930,12930,12930,100
20230601,133900,851524760,12950,12950,12950,12950,1
20230601,133800,851511810,12930,12940,12940,12930,1201
20230601,133700,835972500,12950,12950,12950,12950,52
20230601,133600,835299100,12950,12950,12950,12950,0
20230601,133500,835299100,12950,12950,12950,12950,90
20230601,133400,834133600,12960,12950,12960,12950,416
20230601,133300,828743130,12960,12960,12960,12960,0
20230601,133200,828743130,12960,12940,12960,12940,66
20230601,133100,827887800,12940,12970,12970,12940,121
20230601,133000,826320740,12980,12970,12980,12970,631
20230601,132900,818136480,12960,12960,12970,12960,37
20230601,132800,817656940,12970,12960,12970,12960,365
20230601,132700,812922930,12950,12950,12950,12950,10
20230601,132600,812793430,12960,12960,12960,12960,6
20230601,132500,812715670,12960,12960,12960,12960,41
20230601,132400,812184310,12960,12960,12960,12960,0
20230601,132300,812184310,12960,12960,12960,12960,19
20230601,132200,811938070,12970,12950,12970,12950,1003
20230601,132100,798932980,12950,12920,12950,12920,623
20230601,132000,790876370,12910,12900,12910,12890,112
20230601,131900,789431900,12900,12900,12900,12900,1
20230601,131800,789419000,12890,12890,12890,12890,1
20230601,131700,789406110,12890,12890,12890,12890,13
20230601,131600,789238540,12900,12900,12900,12900,0
20230601,131500,789238540,12900,12880,12900,12880,1625
20230601,131400,768282740,12880,12880,12880,12880,0
20230601,131300,768282740,12880,12880,12880,12880,0
20230601,131200,768282740,12880,12880,12880,12880,0
20230601,131100,768282740,12880,12880,12880,12880,0
20230601,131000,768282740,12880,12880,12880,12880,0
20230601,130900,768282740,12880,12880,12880,12880,0
20230601,130800,768282740,12880,12880,12880,12880,10
20230601,130700,768153940,12860,12860,12860,12860,6
20230601,130600,768076780,12860,12860,12860,12860,59
20230601,130500,767318040,12880,12880,12880,12880,309
20230601,130400,763338120,12880,12900,12900,12880,211
20230601,130300,760618320,12900,12900,12900,12900,84
20230601,130200,759534720,12900,12900,12900,12900,0
20230601,130100,759534720,12900,12900,12910,12900,434
20230601,130000,753934570,12900,12930,12940,12900,1081
20230601,125900,739965490,12920,12920,12920,12920,70
20230601,125800,739061090,12900,12920,12920,12900,1322
20230601,125700,722002500,12920,12920,12920,12920,60
20230601,125600,721227300,12910,12890,12910,12890,1081
20230601,125500,707283870,12880,12880,12880,12880,1
20230601,125400,707270990,12880,12870,12880,12850,63
20230601,125300,706460020,12840,12860,12880,12840,144
20230601,125200,704607100,12860,12860,12860,12860,0
20230601,125100,704607100,12860,12830,12860,12830,1553
20230601,125000,684658920,12830,12830,12830,12830,0
20230601,124900,684658920,12830,12830,12830,12830,0
20230601,124800,684658920,12830,12840,12840,12830,491
20230601,124700,678354830,12840,12800,12840,12800,1548
20230601,124600,658517640,12800,12770,12800,12770,470
20230601,124500,652504020,12770,12760,12790,12760,3378
20230601,124400,609366020,12780,12780,12780,12780,0
20230601,124300,609366020,12780,12780,12780,12780,0
20230601,124200,609366020,12780,12780,12780,12780,0
20230601,124100,609366020,12780,12780,12780,12780,0
20230601,124000,609366020,12780,12780,12780,12780,170
20230601,123900,607193420,12780,12780,12780,12780,90
20230601,123800,606043220,12780,12780,12780,12780,40
20230601,123700,605532020,12780,12780,12780,12780,6
20230601,123600,605455340,12790,12780,12790,12780,149
20230601,123500,603551070,12780,12780,12780,12780,37
20230601,123400,603078210,12800,12800,12800,12800,37
20230601,123300,602604610,12800,12800,12800,12800,39
20230601,123200,602105410,12800,12800,12810,12800,47
20230601,123100,601503710,12800,12780,12800,12780,102
20230601,123000,600198390,12780,12770,12780,12770,132
20230601,122900,598511740,12770,12750,12770,12750,108
20230601,122800,597133620,12750,12750,12750,12750,13
20230601,122700,596967870,12760,12760,12760,12760,171
20230601,122600,594785910,12760,12760,12770,12760,38
20230601,122500,594301020,12760,12760,12760,12760,117
20230601,122400,592808100,12770,12770,12770,12770,18
20230601,122300,592578240,12770,12770,12770,12770,75
20230601,122200,591620490,12770,12780,12780,12770,50
20230601,122100,590981940,12800,12800,12800,12800,0
20230601,122000,590981940,12800,12780,12800,12780,26
20230601,121900,590649640,12780,12780,12780,12770,52
20230601,121800,589985460,12780,12790,12790,12780,11
20230601,121700,589844830,12800,12800,12800,12800,30
20230601,121600,589460830,12810,12800,12810,12800,1028
20230601,121500,576301850,12800,12790,12800,12790,625
20230601,121400,568303540,12790,12790,12790,12790,0
20230601,121300,568303540,12790,12790,12790,12790,0
20230601,121200,568303540,12790,12790,12790,12790,0
20230601,121100,568303540,12790,12780,12790,12780,75
20230601,121000,567344650,12780,12780,12780,12780,0
20230601,120900,567344650,12780,12790,12790,12780,86
20230601,120800,566245000,12800,12800,12800,12800,30
20230601,120700,565861000,12790,12800,12800,12790,211
20230601,120600,563161630,12800,12780,12800,12780,377
20230601,120500,558340540,12770,12750,12770,12750,478
20230601,120400,552243390,12750,12740,12750,12740,504
20230601,120300,545822210,12730,12730,12730,12730,1
20230601,120200,545809480,12740,12740,12740,12740,588
20230601,120100,538318360,12740,12740,12740,12740,60
20230601,120000,537553960,12740,12740,12740,12740,20
20230601,115900,537299160,12730,12730,12730,12730,55
20230601,115800,536599010,12730,12730,12730,12730,0
20230601,115700,536599010,12730,12730,12730,12730,0
20230601,115600,536599010,12730,12730,12730,12730,0
20230601,115500,536599010,12730,12730,12730,12730,2
20230601,115400,536573550,12750,12750,12750,12750,0
20230601,115300,536573550,12750,12750,12750,12750,4
20230601,115200,536522550,12750,12750,12750,12750,0
20230601,115100,536522550,12750,12750,12750,12750,0
20230601,115000,536522550,12750,12750,12750,12750,0
20230601,114900,536522550,12750,12750,12750,12750,0
20230601,114800,536522550,12750,12750,12750,12750,0
20230601,114700,536522550,12750,12750,12750,12750,0
20230601,114600,536522550,12750,12750,12750,12750,0
20230601,114500,536522550,12750,12740,12750,12740,1122
20230601,114400,522219730,12740,12740,12740,12740,1
20230601,114300,522206990,12740,12740,12740,12740,0
20230601,114200,522206990,12740,12740,12740,12740,0
20230601,114100,522206990,12740,12720,12740,12720,443
20230601,114000,516564740,12720,12720,12720,12720,3
20230601,113900,516526580,12730,12720,12730,12720,105
20230601,113800,515190970,12720,12720,12720,12720,0
20230601,113700,515190970,12720,12720,12720,12720,0
20230601,113600,515190970,12720,12720,12720,12720,0
20230601,113500,515190970,12720,12720,12720,12720,0
20230601,113400,515190970,12720,12720,12720,12720,0
20230601,113300,515190970,12720,12710,12720,12710,195
20230601,113200,512710840,12710,12680,12710,12680,447
20230601,113100,507041620,12680,12680,12680,12680,1
20230601,113000,507028940,12670,12670,12670,12670,0
20230601,112900,507028940,12670,12670,12670,12670,0
20230601,112800,507028940,12670,12670,12670,12670,0
20230601,112700,507028940,12670,12670,12670,12670,0
20230601,112600,507028940,12670,12670,12670,12670,0
20230601,112500,507028940,12670,12670,12670,12670,0
20230601,112400,507028940,12670,12670,12670,12670,1
20230601,112300,507016270,12660,12660,12660,12660,0
20230601,112200,507016270,12660,12660,12660,12660,76
20230601,112100,506054110,12680,12680,12680,12680,0
20230601,112000,506054110,12680,12660,12680,12660,61
20230601,111900,505281630,12660,12660,12660,12660,0
20230601,111800,505281630,12660,12700,12700,12660,5
20230601,111700,505218170,12700,12720,12720,12700,18
20230601,111600,504989550,12720,12720,12720,12720,9
20230601,111500,504875070,12720,12690,12720,12690,623
20230601,111400,496965180,12690,12690,12690,12690,0
20230601,111300,496965180,12690,12690,12690,12690,0
20230601,111200,496965180,12690,12690,12690,12690,0
20230601,111100,496965180,12690,12730,12730,12650,1671
20230601,111000,475777630,12700,12700,12700,12700,35
20230601,110900,475333130,12700,12710,12710,12700,476
20230601,110800,469287290,12710,12710,12710,12710,0
20230601,110700,469287290,12710,12710,12710,12710,0
20230601,110600,469287290,12710,12710,12710,12710,0
20230601,110500,469287290,12710,12710,12710,12710,0
20230601,110400,469287290,12710,12710,12710,12710,238
20230601,110300,466262310,12700,12700,12700,12700,5
20230601,110200,466198810,12700,12700,12700,12700,1
20230601,110100,466186110,12700,12700,12700,12700,30
20230601,110000,465805110,12680,12680,12680,12680,625
20230601,105900,457880110,12680,12630,12680,12620,101
20230601,105800,456605140,12620,12620,12620,12620,0
20230601,105700,456605140,12620,12620,12620,12620,0
20230601,105600,456605140,12620,12620,12620,12620,0
20230601,105500,456605140,12620,12610,12620,12610,433
20230601,105400,451140780,12610,12680,12680,12600,4469
20230601,105300,394734470,12690,12690,12690,12690,0
20230601,105200,394734470,12690,12690,12690,12690,184
20230601,105100,392399510,12690,12690,12690,12690,0
20230601,105000,392399510,12690,12690,12690,12690,2
20230601,104900,392374130,12720,12720,12720,12720,0
20230601,104800,392374130,12720,12720,12720,12720,40
20230601,104700,391865330,12700,12700,12700,12700,0
20230601,104600,391865330,12700,12700,12700,12690,900
20230601,104500,380439240,12690,12710,12710,12690,687
20230601,104400,371708430,12700,12700,12700,12700,0
20230601,104300,371708430,12700,12700,12700,12700,319
20230601,104200,367657130,12700,12700,12700,12700,98
20230601,104100,366412530,12700,12700,12700,12700,59
20230601,104000,365663230,12730,12730,12730,12730,0
20230601,103900,365663230,12730,12770,12770,12730,1252
20230601,103800,349686070,12770,12770,12770,12770,40
20230601,103700,349175270,12770,12770,12770,12770,0
20230601,103600,349175270,12770,12770,12770,12770,20
20230601,103500,348919870,12770,12790,12790,12770,207
20230601,103400,346274030,12800,12820,12820,12800,198
20230601,103300,343736830,12820,12820,12820,12820,400
20230601,103200,338608830,12800,12790,12820,12790,1193
20230601,103100,323343660,12790,12790,12790,12790,1
20230601,103000,323330870,12790,12790,12790,12790,2
20230601,102900,323305290,12780,12780,12780,12780,50
20230601,102800,322666290,12780,12800,12800,12780,730
20230601,102700,313322350,12790,12800,12800,12790,128
20230601,102600,311684950,12820,12820,12820,12820,1
20230601,102500,311672130,12830,12830,12830,12830,32
20230601,102400,311261570,12800,12800,12800,12800,0
20230601,102300,311261570,12800,12790,12800,12790,83
20230601,102200,310199660,12790,12740,12800,12740,863
20230601,102100,299175060,12740,12710,12740,12710,293
20230601,102000,295446060,12700,12680,12720,12650,2793
20230601,101900,259998620,12660,12660,12660,12660,20
20230601,101800,259745420,12660,12650,12660,12650,241
20230601,101700,256696760,12650,12650,12650,12650,0
20230601,101600,256696760,12650,12650,12650,12650,0
20230601,101500,256696760,12650,12650,12650,12640,687
20230601,101400,248006230,12650,12650,12650,12650,68
20230601,101300,247146030,12680,12630,12680,12630,1519
20230601,101200,227913510,12600,12600,12600,12600,72
20230601,101100,227006310,12600,12600,12600,12600,374
20230601,101000,222293910,12600,12600,12600,12600,717
20230601,100900,213259710,12600,12600,12600,12600,0
20230601,100800,213259710,12600,12610,12610,12600,920
20230601,100700,201663340,12620,12620,12620,12620,0
20230601,100600,201663340,12620,12620,12630,12620,161
20230601,100500,199630040,12610,12610,12610,12610,34
20230601,100400,199201300,12610,12620,12620,12610,16
20230601,100300,198999530,12630,12630,12630,12630,1
20230601,100200,198986900,12630,12620,12630,12620,24
20230601,100100,198683860,12620,12620,12620,12620,0
20230601,100000,198683860,12620,12630,12660,12620,665
20230601,095900,190284540,12620,12620,12620,12620,0
20230601,095800,190284540,12620,12620,12620,12620,0
20230601,095700,190284540,12620,12620,12620,12620,1
20230601,095600,190271920,12620,12620,12620,12620,0
20230601,095500,190271920,12620,12630,12640,12620,389
20230601,095400,185355590,12630,12620,12630,12620,51
20230601,095300,184711960,12670,12650,12670,12620,1137
20230601,095200,170347390,12650,12650,12650,12650,0
20230601,095100,170347390,12650,12670,12670,12650,111
20230601,095000,168941100,12670,12670,12670,12670,0
20230601,094900,168941100,12670,12670,12670,12670,0
20230601,094800,168941100,12670,12670,12670,12670,0
20230601,094700,168941100,12670,12670,12670,12670,0
20230601,094600,168941100,12670,12670,12670,12670,5
20230601,094500,168877750,12690,12680,12690,12680,636
20230601,094400,160807640,12680,12640,12680,12620,98
20230601,094300,159569260,12660,12660,12660,12660,0
20230601,094200,159569260,12660,12650,12660,12650,120
20230601,094100,158050090,12650,12650,12650,12650,100
20230601,094000,156785090,12640,12650,12650,12640,8
20230601,093900,156683920,12650,12650,12650,12650,0
20230601,093800,156683920,12650,12650,12650,12650,0
20230601,093700,156683920,12650,12690,12690,12650,8
20230601,093600,156582600,12700,12690,12700,12690,300
20230601,093500,152773440,12620,12690,12690,12620,844
20230601,093400,142097790,12690,12690,12690,12690,1
20230601,093300,142085100,12660,12660,12660,12660,0
20230601,093200,142085100,12660,12660,12660,12660,0
20230601,093100,142085100,12660,12680,12680,12660,22
20230601,093000,141806350,12690,12710,12720,12690,1080
20230601,092900,128085520,12700,12700,12700,12700,62
20230601,092800,127298120,12700,12690,12700,12690,274
20230601,092700,123818360,12690,12690,12690,12690,11
20230601,092600,123678770,12690,12680,12700,12680,86
20230601,092500,122587500,12680,12660,12680,12650,166
20230601,092400,120485080,12670,12670,12670,12670,30
20230601,092300,120104980,12680,12690,12690,12680,63
20230601,092200,119305850,12700,12710,12710,12700,29
20230601,092100,118937440,12710,12680,12710,12680,313
20230601,092000,114961500,12680,12630,12680,12630,403
20230601,091900,109859670,12610,12620,12620,12610,35
20230601,091800,109418150,12620,12620,12620,12620,20
20230601,091700,109165750,12630,12630,12630,12630,1
20230601,091600,109153120,12640,12640,12640,12640,501
20230601,091500,102820480,12650,12660,12670,12650,884
20230601,091400,91625080,12660,12650,12660,12650,22
20230601,091300,91346640,12650,12590,12650,12590,693
20230601,091200,82606840,12590,12570,12600,12570,14
20230601,091100,82430580,12570,12570,12570,12570,162
20230601,091000,80394240,12560,12560,12560,12560,0
20230601,090900,80394240,12560,12510,12560,12510,269
20230601,090800,77023310,12510,12510,12510,12510,60
20230601,090700,76272710,12540,12540,12540,12540,27
20230601,090600,75934130,12540,12520,12540,12520,7
20230601,090500,75846390,12540,12520,12540,12520,155
20230601,090400,73905770,12490,12490,12490,12490,0
20230601,090300,73905770,12490,12450,12490,12450,434
20230601,090200,68488030,12470,12460,12480,12460,2109
20230601,090100,42170090,12460,12530,12530,12410,1201
20230601,090000,27201260,12540,12540,12550,12540,2169