stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,203500,131495380,10130,10130,10130,10130,66
20230602,203400,131495380,10130,10130,10130,10130,0
20230602,203300,131495380,10130,10130,10130,10130,0
20230602,203200,131495380,10130,10130,10130,10130,0
20230602,203100,131495380,10130,10130,10130,10130,0
20230602,203000,131495380,10130,10130,10130,10130,0
20230602,202900,131495380,10130,10130,10130,10130,0
20230602,202800,131495380,10130,10130,10130,10130,0
20230602,202700,131495380,10130,10130,10130,10130,0
20230602,202600,131495380,10130,10130,10130,10130,0
20230602,202500,131495380,10130,10130,10130,10130,0
20230602,202400,131495380,10130,10130,10130,10130,0
20230602,202300,131495380,10130,10130,10130,10130,0
20230602,202200,131495380,10130,10130,10130,10130,0
20230602,202100,131495380,10130,10130,10130,10130,0
20230602,202000,131495380,10130,10130,10130,10130,0
20230602,201900,131495380,10130,10130,10130,10130,0
20230602,201800,131495380,10130,10130,10130,10130,0
20230602,201700,131495380,10130,10130,10130,10130,0
20230602,201600,131495380,10130,10130,10130,10130,0
20230602,201500,131495380,10130,10130,10130,10130,0
20230602,201400,131495380,10130,10130,10130,10130,0
20230602,201300,131495380,10130,10130,10130,10130,0
20230602,201200,131495380,10130,10130,10130,10130,0
20230602,201100,131495380,10130,10130,10130,10130,0
20230602,201000,131495380,10130,10130,10130,10130,0
20230602,200900,131495380,10130,10130,10130,10130,0
20230602,200800,131495380,10130,10130,10130,10130,0
20230602,200700,131495380,10130,10130,10130,10130,0
20230602,200600,131495380,10130,10130,10130,10130,0
20230602,200500,131495380,10130,10130,10130,10130,66
20230602,200400,131495380,10130,10130,10130,10130,0
20230602,200300,131495380,10130,10130,10130,10130,0
20230602,200200,131495380,10130,10130,10130,10130,0
20230602,200100,131495380,10130,10130,10130,10130,0
20230602,200000,131495380,10130,10130,10130,10130,0
20230602,195900,131495380,10130,10130,10130,10130,0
20230602,195800,131495380,10130,10130,10130,10130,0
20230602,195700,131495380,10130,10130,10130,10130,0
20230602,195600,131495380,10130,10130,10130,10130,0
20230602,195500,131495380,10130,10130,10130,10130,0
20230602,195400,131495380,10130,10130,10130,10130,0
20230602,195300,131495380,10130,10130,10130,10130,0
20230602,195200,131495380,10130,10130,10130,10130,0
20230602,195100,131495380,10130,10130,10130,10130,0
20230602,195000,131495380,10130,10130,10130,10130,0
20230602,194900,131495380,10130,10130,10130,10130,0
20230602,194800,131495380,10130,10130,10130,10130,0
20230602,194700,131495380,10130,10130,10130,10130,0
20230602,194600,131495380,10130,10130,10130,10130,0
20230602,194500,131495380,10130,10130,10130,10130,0
20230602,194400,131495380,10130,10130,10130,10130,0
20230602,194300,131495380,10130,10130,10130,10130,0
20230602,194200,131495380,10130,10130,10130,10130,0
20230602,194100,131495380,10130,10130,10130,10130,0
20230602,194000,131495380,10130,10130,10130,10130,0
20230602,193900,131495380,10130,10130,10130,10130,0
20230602,193800,131495380,10130,10130,10130,10130,0
20230602,193700,131495380,10130,10130,10130,10130,0
20230602,193600,131495380,10130,10130,10130,10130,0
20230602,193500,131495380,10130,10130,10130,10130,66
20230602,193400,131495380,10130,10130,10130,10130,0
20230602,193300,131495380,10130,10130,10130,10130,0
20230602,193200,131495380,10130,10130,10130,10130,0
20230602,193100,131495380,10130,10130,10130,10130,0
20230602,193000,131495380,10130,10130,10130,10130,0
20230602,192900,131495380,10130,10130,10130,10130,0
20230602,192800,131495380,10130,10130,10130,10130,0
20230602,192700,131495380,10130,10130,10130,10130,0
20230602,192600,131495380,10130,10130,10130,10130,0
20230602,192500,131495380,10130,10130,10130,10130,0
20230602,192400,131495380,10130,10130,10130,10130,0
20230602,192300,131495380,10130,10130,10130,10130,0
20230602,192200,131495380,10130,10130,10130,10130,0
20230602,192100,131495380,10130,10130,10130,10130,0
20230602,192000,131495380,10130,10130,10130,10130,0
20230602,191900,131495380,10130,10130,10130,10130,0
20230602,191800,131495380,10130,10130,10130,10130,0
20230602,191700,131495380,10130,10130,10130,10130,0
20230602,191600,131495380,10130,10130,10130,10130,0
20230602,191500,131495380,10130,10130,10130,10130,0
20230602,191400,131495380,10130,10130,10130,10130,0
20230602,191300,131495380,10130,10130,10130,10130,0
20230602,191200,131495380,10130,10130,10130,10130,0
20230602,191100,131495380,10130,10130,10130,10130,0
20230602,191000,131495380,10130,10130,10130,10130,0
20230602,190900,131495380,10130,10130,10130,10130,0
20230602,190800,131495380,10130,10130,10130,10130,0
20230602,190700,131495380,10130,10130,10130,10130,0
20230602,190600,131495380,10130,10130,10130,10130,0
20230602,190500,131495380,10130,10130,10130,10130,66
20230602,190400,131495380,10130,10130,10130,10130,0
20230602,190300,131495380,10130,10130,10130,10130,0
20230602,190200,131495380,10130,10130,10130,10130,0
20230602,190100,131495380,10130,10130,10130,10130,0
20230602,190000,131495380,10130,10130,10130,10130,0
20230602,185900,131495380,10130,10130,10130,10130,0
20230602,185800,131495380,10130,10130,10130,10130,0
20230602,185700,131495380,10130,10130,10130,10130,0
20230602,185600,131495380,10130,10130,10130,10130,0
20230602,185500,131495380,10130,10130,10130,10130,0
20230602,185400,131495380,10130,10130,10130,10130,0
20230602,185300,131495380,10130,10130,10130,10130,0
20230602,185200,131495380,10130,10130,10130,10130,0
20230602,185100,131495380,10130,10130,10130,10130,0
20230602,185000,131495380,10130,10130,10130,10130,0
20230602,184900,131495380,10130,10130,10130,10130,0
20230602,184800,131495380,10130,10130,10130,10130,0
20230602,184700,131495380,10130,10130,10130,10130,0
20230602,184600,131495380,10130,10130,10130,10130,0
20230602,184500,131495380,10130,10130,10130,10130,0
20230602,184400,131495380,10130,10130,10130,10130,0
20230602,184300,131495380,10130,10130,10130,10130,0
20230602,184200,131495380,10130,10130,10130,10130,0
20230602,184100,131495380,10130,10130,10130,10130,0
20230602,184000,131495380,10130,10130,10130,10130,0
20230602,183900,131495380,10130,10130,10130,10130,0
20230602,183800,131495380,10130,10130,10130,10130,0
20230602,183700,131495380,10130,10130,10130,10130,0
20230602,183600,131495380,10130,10130,10130,10130,0
20230602,183500,131495380,10130,10130,10130,10130,66
20230602,183400,131495380,10130,10130,10130,10130,0
20230602,183300,131495380,10130,10130,10130,10130,0
20230602,183200,131495380,10130,10130,10130,10130,0
20230602,183100,131495380,10130,10130,10130,10130,0
20230602,183000,131495380,10130,10130,10130,10130,0
20230602,182900,131495380,10130,10130,10130,10130,0
20230602,182800,131495380,10130,10130,10130,10130,0
20230602,182700,131495380,10130,10130,10130,10130,0
20230602,182600,131495380,10130,10130,10130,10130,0
20230602,182500,131495380,10130,10130,10130,10130,0
20230602,182400,131495380,10130,10130,10130,10130,0
20230602,182300,131495380,10130,10130,10130,10130,0
20230602,182200,131495380,10130,10130,10130,10130,0
20230602,182100,131495380,10130,10130,10130,10130,0
20230602,182000,131495380,10130,10130,10130,10130,0
20230602,181900,131495380,10130,10130,10130,10130,0
20230602,181800,131495380,10130,10130,10130,10130,0
20230602,181700,131495380,10130,10130,10130,10130,0
20230602,181600,131495380,10130,10130,10130,10130,0
20230602,181500,131495380,10130,10130,10130,10130,0
20230602,181400,131495380,10130,10130,10130,10130,0
20230602,181300,131495380,10130,10130,10130,10130,0
20230602,181200,131495380,10130,10130,10130,10130,0
20230602,181100,131495380,10130,10130,10130,10130,0
20230602,181000,131495380,10130,10130,10130,10130,0
20230602,180900,131495380,10130,10130,10130,10130,0
20230602,180800,131495380,10130,10130,10130,10130,0
20230602,180700,131495380,10130,10130,10130,10130,0
20230602,180600,131495380,10130,10130,10130,10130,0
20230602,180500,131495380,10130,10130,10130,10130,66
20230602,180400,131495380,10130,10130,10130,10130,0
20230602,180300,131495380,10130,10130,10130,10130,0
20230602,180200,131495380,10130,10130,10130,10130,0
20230602,180100,131495380,10130,10130,10130,10130,0
20230602,180000,131495380,10130,10130,10130,10130,0
20230602,175900,131495380,10130,10130,10130,10130,0
20230602,175800,131495380,10130,10130,10130,10130,0
20230602,175700,131495380,10130,10130,10130,10130,0
20230602,175600,131495380,10130,10130,10130,10130,0
20230602,175500,131495380,10130,10130,10130,10130,0
20230602,175400,131495380,10130,10130,10130,10130,0
20230602,175300,131495380,10130,10130,10130,10130,0
20230602,175200,131495380,10130,10130,10130,10130,0
20230602,175100,131495380,10130,10130,10130,10130,0
20230602,175000,131495380,10130,10130,10130,10130,0
20230602,174900,131495380,10130,10130,10130,10130,0
20230602,174800,131495380,10130,10130,10130,10130,0
20230602,174700,131495380,10130,10130,10130,10130,0
20230602,174600,131495380,10130,10130,10130,10130,0
20230602,174500,131495380,10130,10130,10130,10130,0
20230602,174400,131495380,10130,10130,10130,10130,0
20230602,174300,131495380,10130,10130,10130,10130,0
20230602,174200,131495380,10130,10130,10130,10130,0
20230602,174100,131495380,10130,10130,10130,10130,0
20230602,174000,131495380,10130,10130,10130,10130,0
20230602,173900,131495380,10130,10130,10130,10130,0
20230602,173800,131495380,10130,10130,10130,10130,0
20230602,173700,131495380,10130,10130,10130,10130,0
20230602,173600,131495380,10130,10130,10130,10130,0
20230602,173500,131495380,10130,10130,10130,10130,66
20230602,173400,131495380,10130,10130,10130,10130,0
20230602,173300,131495380,10130,10130,10130,10130,0
20230602,173200,131495380,10130,10130,10130,10130,0
20230602,173100,131495380,10130,10130,10130,10130,0
20230602,173000,131495380,10130,10130,10130,10130,0
20230602,172900,131495380,10130,10130,10130,10130,0
20230602,172800,131495380,10130,10130,10130,10130,0
20230602,172700,131495380,10130,10130,10130,10130,0
20230602,172600,131495380,10130,10130,10130,10130,0
20230602,172500,131495380,10130,10130,10130,10130,0
20230602,172400,131495380,10130,10130,10130,10130,0
20230602,172300,131495380,10130,10130,10130,10130,0
20230602,172200,131495380,10130,10130,10130,10130,0
20230602,172100,131495380,10130,10130,10130,10130,0
20230602,172000,131495380,10130,10130,10130,10130,0
20230602,171900,131495380,10130,10130,10130,10130,0
20230602,171800,131495380,10130,10130,10130,10130,0
20230602,171700,131495380,10130,10130,10130,10130,0
20230602,171600,131495380,10130,10130,10130,10130,0
20230602,171500,131495380,10130,10130,10130,10130,0
20230602,171400,131495380,10130,10130,10130,10130,0
20230602,171300,131495380,10130,10130,10130,10130,0
20230602,171200,131495380,10130,10130,10130,10130,0
20230602,171100,131495380,10130,10130,10130,10130,0
20230602,171000,131495380,10130,10130,10130,10130,0
20230602,170900,131495380,10130,10130,10130,10130,0
20230602,170800,131495380,10130,10130,10130,10130,0
20230602,170700,131495380,10130,10130,10130,10130,0
20230602,170600,131495380,10130,10130,10130,10130,0
20230602,170500,131495380,10130,10130,10130,10130,66
20230602,170400,131495380,10130,10130,10130,10130,0
20230602,170300,131495380,10130,10130,10130,10130,0
20230602,170200,131495380,10130,10130,10130,10130,0
20230602,170100,131495380,10130,10130,10130,10130,0
20230602,170000,131495380,10130,10130,10130,10130,0
20230602,165900,131495380,10130,10130,10130,10130,0
20230602,165800,131495380,10130,10130,10130,10130,0
20230602,165700,131495380,10130,10130,10130,10130,0
20230602,165600,131495380,10130,10130,10130,10130,0
20230602,165500,131495380,10130,10130,10130,10130,0
20230602,165400,131495380,10130,10130,10130,10130,0
20230602,165300,131495380,10130,10130,10130,10130,0
20230602,165200,131495380,10130,10130,10130,10130,0
20230602,165100,131495380,10130,10130,10130,10130,0
20230602,165000,131495380,10130,10130,10130,10130,0
20230602,164900,131495380,10130,10130,10130,10130,0
20230602,164800,131495380,10130,10130,10130,10130,0
20230602,164700,131495380,10130,10130,10130,10130,0
20230602,164600,131495380,10130,10130,10130,10130,0
20230602,164500,131495380,10130,10130,10130,10130,0
20230602,164400,131495380,10130,10130,10130,10130,0
20230602,164300,131495380,10130,10130,10130,10130,0
20230602,164200,131495380,10130,10130,10130,10130,0
20230602,164100,131495380,10130,10130,10130,10130,0
20230602,164000,131495380,10130,10130,10130,10130,0
20230602,163900,131495380,10130,10130,10130,10130,0
20230602,163800,131495380,10130,10130,10130,10130,0
20230602,163700,131495380,10130,10130,10130,10130,0
20230602,163600,131495380,10130,10130,10130,10130,0
20230602,163500,131495380,10130,10130,10130,10130,66
20230602,163400,131495380,10130,10130,10130,10130,0
20230602,163300,131495380,10130,10130,10130,10130,0
20230602,163200,131495380,10130,10130,10130,10130,0
20230602,163100,131495380,10130,10130,10130,10130,0
20230602,163000,131495380,10130,10130,10130,10130,0
20230602,162900,131495380,10130,10130,10130,10130,0
20230602,162800,131495380,10130,10130,10130,10130,0
20230602,162700,131495380,10130,10130,10130,10130,0
20230602,162600,131495380,10130,10130,10130,10130,0
20230602,162500,131495380,10130,10130,10130,10130,0
20230602,162400,131495380,10130,10130,10130,10130,0
20230602,162300,131495380,10130,10130,10130,10130,0
20230602,162200,131495380,10130,10130,10130,10130,0
20230602,162100,131495380,10130,10130,10130,10130,0
20230602,162000,131495380,10130,10130,10130,10130,0
20230602,161900,131495380,10130,10130,10130,10130,0
20230602,161800,131495380,10130,10130,10130,10130,0
20230602,161700,131495380,10130,10130,10130,10130,0
20230602,161600,131495380,10130,10130,10130,10130,0
20230602,161500,131495380,10130,10130,10130,10130,0
20230602,161400,131495380,10130,10130,10130,10130,0
20230602,161300,131495380,10130,10130,10130,10130,0
20230602,161200,131495380,10130,10130,10130,10130,0
20230602,161100,131495380,10130,10130,10130,10130,0
20230602,161000,131495380,10130,10130,10130,10130,0
20230602,160900,131495380,10130,10130,10130,10130,0
20230602,160800,131495380,10130,10130,10130,10130,0
20230602,160700,131495380,10130,10130,10130,10130,0
20230602,160600,131495380,10130,10130,10130,10130,0
20230602,160500,131495380,10130,10130,10130,10130,66
20230602,160400,131495380,10130,10130,10130,10130,0
20230602,160300,131495380,10130,10130,10130,10130,0
20230602,160200,131495380,10130,10130,10130,10130,0
20230602,160100,131495380,10130,10130,10130,10130,0
20230602,160000,131495380,10130,10130,10130,10130,0
20230602,155900,131495380,10130,10130,10130,10130,0
20230602,155800,131495380,10130,10130,10130,10130,0
20230602,155700,131495380,10130,10130,10130,10130,0
20230602,155600,131495380,10130,10130,10130,10130,0
20230602,155500,131495380,10130,10130,10130,10130,0
20230602,155400,131495380,10130,10130,10130,10130,0
20230602,155300,131495380,10130,10130,10130,10130,0
20230602,155200,131495380,10130,10130,10130,10130,0
20230602,155100,131495380,10130,10130,10130,10130,0
20230602,155000,131495380,10130,10130,10130,10130,0
20230602,154900,131495380,10130,10130,10130,10130,0
20230602,154800,131495380,10130,10130,10130,10130,0
20230602,154700,131495380,10130,10130,10130,10130,0
20230602,154600,131495380,10130,10130,10130,10130,0
20230602,154500,131495380,10130,10130,10130,10130,0
20230602,154400,131495380,10130,10130,10130,10130,0
20230602,154300,131495380,10130,10130,10130,10130,0
20230602,154200,131495380,10130,10130,10130,10130,0
20230602,154100,131495380,10130,10130,10130,10130,0
20230602,154000,131495380,10130,10130,10130,10130,0
20230602,153900,131495380,10130,10130,10130,10130,0
20230602,153800,131495380,10130,10130,10130,10130,0
20230602,153700,131495380,10130,10130,10130,10130,0
20230602,153600,131495380,10130,10130,10130,10130,0
20230602,153500,131495380,10130,10130,10130,10130,66
20230602,153400,131495380,10130,10130,10130,10130,0
20230602,153300,131495380,10130,10130,10130,10130,0
20230602,153200,131495380,10130,10130,10130,10130,0
20230602,153100,131495380,10130,10130,10130,10130,0
20230602,153000,131495380,10130,10130,10130,10130,66
20230602,152900,130826800,10130,10130,10130,10130,0
20230602,152800,130826800,10130,10130,10130,10130,0
20230602,152700,130826800,10130,10130,10130,10130,0
20230602,152600,130826800,10130,10130,10130,10130,0
20230602,152500,130826800,10130,10130,10130,10130,0
20230602,152400,130826800,10130,10130,10130,10130,0
20230602,152300,130826800,10130,10130,10130,10130,0
20230602,152200,130826800,10130,10130,10130,10130,0
20230602,152100,130826800,10130,10130,10130,10130,0
20230602,152000,130826800,10130,10130,10130,10130,0
20230602,151900,130826800,10130,10130,10130,10130,12
20230602,151800,130705240,10140,10130,10140,10130,40
20230602,151700,130299940,10130,10130,10130,10130,15
20230602,151600,130147990,10130,10140,10140,10130,9
20230602,151500,130056810,10130,10130,10130,10130,0
20230602,151400,130056810,10130,10130,10130,10130,0
20230602,151300,130056810,10130,10130,10130,10130,0
20230602,151200,130056810,10130,10130,10130,10130,0
20230602,151100,130056810,10130,10130,10130,10130,0
20230602,151000,130056810,10130,10130,10130,10130,3
20230602,150900,130026420,10140,10140,10140,10140,1
20230602,150800,130016280,10140,10140,10140,10140,7
20230602,150700,129945300,10140,10140,10140,10140,1
20230602,150600,129935160,10140,10140,10140,10140,2
20230602,150500,129914880,10140,10140,10140,10140,28
20230602,150400,129630960,10140,10140,10140,10140,0
20230602,150300,129630960,10140,10140,10140,10140,10
20230602,150200,129529560,10140,10140,10140,10140,0
20230602,150100,129529560,10140,10140,10140,10140,0
20230602,150000,129529560,10140,10140,10140,10140,10
20230602,145900,129428160,10140,10140,10140,10140,10
20230602,145800,129326760,10140,10140,10140,10140,0
20230602,145700,129326760,10140,10140,10140,10140,0
20230602,145600,129326760,10140,10140,10140,10140,0
20230602,145500,129326760,10140,10140,10140,10140,0
20230602,145400,129326760,10140,10140,10140,10140,14
20230602,145300,129184800,10140,10140,10140,10140,0
20230602,145200,129184800,10140,10140,10140,10140,5
20230602,145100,129134100,10140,10140,10140,10140,0
20230602,145000,129134100,10140,10140,10140,10140,0
20230602,144900,129134100,10140,10140,10140,10140,0
20230602,144800,129134100,10140,10140,10140,10140,0
20230602,144700,129134100,10140,10140,10140,10140,0
20230602,144600,129134100,10140,10140,10140,10140,0
20230602,144500,129134100,10140,10140,10140,10140,3
20230602,144400,129103680,10140,10140,10140,10140,0
20230602,144300,129103680,10140,10140,10140,10140,0
20230602,144200,129103680,10140,10140,10140,10140,0
20230602,144100,129103680,10140,10140,10140,10140,0
20230602,144000,129103680,10140,10140,10140,10140,5
20230602,143900,129052980,10140,10140,10140,10140,5
20230602,143800,129002280,10140,10140,10140,10140,0
20230602,143700,129002280,10140,10140,10140,10140,5
20230602,143600,128951580,10140,10140,10140,10140,0
20230602,143500,128951580,10140,10140,10140,10140,0
20230602,143400,128951580,10140,10140,10140,10140,0
20230602,143300,128951580,10140,10140,10140,10140,0
20230602,143200,128951580,10140,10140,10140,10140,2
20230602,143100,128931300,10140,10140,10140,10140,0
20230602,143000,128931300,10140,10140,10140,10140,0
20230602,142900,128931300,10140,10140,10140,10140,1
20230602,142800,128921160,10130,10130,10130,10130,0
20230602,142700,128921160,10130,10130,10130,10130,0
20230602,142600,128921160,10130,10130,10130,10130,0
20230602,142500,128921160,10130,10130,10130,10130,21
20230602,142400,128708430,10130,10130,10130,10130,0
20230602,142300,128708430,10130,10130,10130,10130,0
20230602,142200,128708430,10130,10130,10130,10130,0
20230602,142100,128708430,10130,10130,10130,10130,5
20230602,142000,128657780,10130,10130,10130,10130,8
20230602,141900,128576740,10110,10110,10110,10110,300
20230602,141800,125543740,10110,10120,10120,10110,400
20230602,141700,121498820,10140,10140,10140,10140,0
20230602,141600,121498820,10140,10140,10140,10140,30
20230602,141500,121194620,10130,10130,10130,10130,0
20230602,141400,121194620,10130,10130,10130,10130,1
20230602,141300,121184490,10130,10130,10130,10130,0
20230602,141200,121184490,10130,10130,10130,10130,130
20230602,141100,119867590,10140,10140,10140,10140,0
20230602,141000,119867590,10140,10140,10140,10140,20
20230602,140900,119664790,10140,10140,10140,10140,1
20230602,140800,119654650,10130,10130,10130,10130,0
20230602,140700,119654650,10130,10130,10130,10130,0
20230602,140600,119654650,10130,10130,10130,10130,27
20230602,140500,119381140,10130,10130,10130,10130,0
20230602,140400,119381140,10130,10130,10130,10130,0
20230602,140300,119381140,10130,10130,10130,10130,0
20230602,140200,119381140,10130,10130,10130,10130,0
20230602,140100,119381140,10130,10130,10130,10130,0
20230602,140000,119381140,10130,10130,10130,10130,0
20230602,135900,119381140,10130,10130,10130,10130,250
20230602,135800,116848640,10130,10130,10130,10130,0
20230602,135700,116848640,10130,10130,10130,10130,0
20230602,135600,116848640,10130,10130,10130,10130,1
20230602,135500,116838510,10130,10130,10130,10130,0
20230602,135400,116838510,10130,10130,10130,10130,0
20230602,135300,116838510,10130,10130,10130,10130,0
20230602,135200,116838510,10130,10130,10130,10130,0
20230602,135100,116838510,10130,10130,10130,10130,0
20230602,135000,116838510,10130,10130,10130,10130,1
20230602,134900,116828380,10120,10120,10120,10120,0
20230602,134800,116828380,10120,10120,10120,10120,0
20230602,134700,116828380,10120,10120,10120,10120,0
20230602,134600,116828380,10120,10120,10120,10120,0
20230602,134500,116828380,10120,10120,10120,10110,100
20230602,134400,115816470,10120,10120,10120,10120,0
20230602,134300,115816470,10120,10120,10120,10120,10
20230602,134200,115715270,10120,10120,10120,10120,19
20230602,134100,115522990,10110,10110,10110,10110,156
20230602,134000,113945830,10120,10130,10130,10120,614
20230602,133900,107730340,10140,10140,10140,10140,11
20230602,133800,107618800,10140,10140,10140,10140,0
20230602,133700,107618800,10140,10140,10140,10140,0
20230602,133600,107618800,10140,10140,10140,10140,0
20230602,133500,107618800,10140,10140,10140,10140,2
20230602,133400,107598520,10140,10140,10140,10140,0
20230602,133300,107598520,10140,10140,10140,10140,10
20230602,133200,107497120,10130,10150,10150,10130,1098
20230602,133100,96354070,10150,10150,10150,10150,0
20230602,133000,96354070,10150,10150,10150,10150,4
20230602,132900,96313470,10150,10150,10150,10150,0
20230602,132800,96313470,10150,10150,10150,10150,0
20230602,132700,96313470,10150,10150,10150,10150,68
20230602,132600,95623270,10150,10150,10150,10150,0
20230602,132500,95623270,10150,10150,10150,10150,0
20230602,132400,95623270,10150,10160,10160,10150,130
20230602,132300,94303140,10150,10150,10150,10150,1
20230602,132200,94292990,10160,10160,10160,10160,2
20230602,132100,94272670,10150,10150,10150,10150,0
20230602,132000,94272670,10150,10150,10150,10150,1
20230602,131900,94262520,10150,10150,10150,10150,0
20230602,131800,94262520,10150,10150,10150,10150,0
20230602,131700,94262520,10150,10150,10150,10150,0
20230602,131600,94262520,10150,10150,10150,10150,0
20230602,131500,94262520,10150,10150,10150,10150,0
20230602,131400,94262520,10150,10150,10150,10150,0
20230602,131300,94262520,10150,10150,10150,10150,0
20230602,131200,94262520,10150,10150,10150,10150,0
20230602,131100,94262520,10150,10160,10160,10150,7
20230602,131000,94191450,10150,10150,10150,10150,0
20230602,130900,94191450,10150,10150,10150,10150,0
20230602,130800,94191450,10150,10150,10150,10150,20
20230602,130700,93988450,10150,10150,10150,10150,0
20230602,130600,93988450,10150,10150,10150,10150,0
20230602,130500,93988450,10150,10160,10160,10150,37
20230602,130400,93612590,10150,10150,10150,10150,0
20230602,130300,93612590,10150,10150,10150,10150,135
20230602,130200,92242340,10150,10160,10160,10150,33
20230602,130100,91907380,10160,10160,10160,10160,0
20230602,130000,91907380,10160,10160,10160,10160,1
20230602,125900,91897220,10160,10160,10160,10160,0
20230602,125800,91897220,10160,10160,10160,10160,1
20230602,125700,91887060,10150,10150,10150,10150,0
20230602,125600,91887060,10150,10150,10150,10150,0
20230602,125500,91887060,10150,10150,10150,10150,1
20230602,125400,91876910,10140,10140,10140,10140,0
20230602,125300,91876910,10140,10140,10140,10140,0
20230602,125200,91876910,10140,10140,10140,10140,0
20230602,125100,91876910,10140,10140,10140,10140,0
20230602,125000,91876910,10140,10140,10140,10140,2
20230602,124900,91856630,10140,10140,10140,10140,0
20230602,124800,91856630,10140,10140,10140,10140,0
20230602,124700,91856630,10140,10140,10140,10140,2
20230602,124600,91836350,10140,10140,10140,10140,2
20230602,124500,91816070,10130,10130,10130,10130,0
20230602,124400,91816070,10130,10130,10130,10130,0
20230602,124300,91816070,10130,10130,10130,10130,0
20230602,124200,91816070,10130,10130,10130,10130,21
20230602,124100,91603340,10130,10140,10140,10120,331
20230602,124000,88251080,10150,10150,10150,10150,0
20230602,123900,88251080,10150,10150,10150,10150,5
20230602,123800,88200330,10140,10140,10140,10140,0
20230602,123700,88200330,10140,10140,10140,10140,0
20230602,123600,88200330,10140,10140,10140,10140,235
20230602,123500,85817430,10140,10140,10140,10140,0
20230602,123400,85817430,10140,10140,10140,10140,0
20230602,123300,85817430,10140,10140,10140,10140,0
20230602,123200,85817430,10140,10140,10140,10140,0
20230602,123100,85817430,10140,10140,10140,10140,0
20230602,123000,85817430,10140,10140,10140,10140,0
20230602,122900,85817430,10140,10140,10140,10140,0
20230602,122800,85817430,10140,10140,10140,10140,0
20230602,122700,85817430,10140,10140,10140,10140,0
20230602,122600,85817430,10140,10140,10140,10140,0
20230602,122500,85817430,10140,10150,10150,10140,175
20230602,122400,84042920,10150,10150,10150,10150,3
20230602,122300,84012470,10160,10160,10160,10160,0
20230602,122200,84012470,10160,10160,10160,10160,0
20230602,122100,84012470,10160,10160,10160,10160,0
20230602,122000,84012470,10160,10160,10160,10160,0
20230602,121900,84012470,10160,10160,10160,10160,0
20230602,121800,84012470,10160,10160,10160,10160,0
20230602,121700,84012470,10160,10160,10160,10160,0
20230602,121600,84012470,10160,10160,10160,10160,0
20230602,121500,84012470,10160,10160,10160,10160,0
20230602,121400,84012470,10160,10160,10160,10160,0
20230602,121300,84012470,10160,10160,10160,10160,0
20230602,121200,84012470,10160,10160,10160,10160,0
20230602,121100,84012470,10160,10160,10160,10160,1
20230602,121000,84002310,10160,10160,10160,10160,0
20230602,120900,84002310,10160,10160,10160,10160,0
20230602,120800,84002310,10160,10160,10160,10160,0
20230602,120700,84002310,10160,10150,10160,10150,5
20230602,120600,83951530,10140,10140,10140,10140,0
20230602,120500,83951530,10140,10140,10140,10140,0
20230602,120400,83951530,10140,10140,10140,10140,1
20230602,120300,83941390,10130,10130,10130,10130,58
20230602,120200,83353850,10130,10130,10130,10130,0
20230602,120100,83353850,10130,10130,10130,10130,0
20230602,120000,83353850,10130,10130,10130,10130,0
20230602,115900,83353850,10130,10130,10130,10130,0
20230602,115800,83353850,10130,10130,10130,10130,0
20230602,115700,83353850,10130,10130,10130,10130,0
20230602,115600,83353850,10130,10130,10130,10130,0
20230602,115500,83353850,10130,10130,10130,10130,13
20230602,115400,83222160,10130,10130,10130,10130,1
20230602,115300,83212030,10130,10130,10130,10130,30
20230602,115200,82908130,10130,10130,10130,10130,1
20230602,115100,82898000,10130,10130,10130,10130,57
20230602,115000,82320590,10130,10130,10130,10130,0
20230602,114900,82320590,10130,10130,10130,10130,1
20230602,114800,82310460,10130,10120,10130,10120,22
20230602,114700,82087630,10120,10130,10130,10120,110
20230602,114600,80973360,10130,10130,10130,10130,0
20230602,114500,80973360,10130,10140,10140,10130,136
20230602,114400,79595650,10140,10150,10190,10140,1673
20230602,114300,62563890,10140,10140,10140,10140,0
20230602,114200,62563890,10140,10140,10140,10140,0
20230602,114100,62563890,10140,10140,10140,10140,0
20230602,114000,62563890,10140,10140,10140,10140,0
20230602,113900,62563890,10140,10140,10140,10140,0
20230602,113800,62563890,10140,10140,10140,10140,0
20230602,113700,62563890,10140,10140,10140,10140,0
20230602,113600,62563890,10140,10140,10140,10140,0
20230602,113500,62563890,10140,10140,10140,10140,0
20230602,113400,62563890,10140,10140,10140,10140,0
20230602,113300,62563890,10140,10140,10140,10140,0
20230602,113200,62563890,10140,10140,10140,10140,0
20230602,113100,62563890,10140,10140,10140,10140,4
20230602,113000,62523330,10130,10130,10130,10130,2
20230602,112900,62503070,10130,10130,10130,10130,0
20230602,112800,62503070,10130,10130,10130,10130,0
20230602,112700,62503070,10130,10130,10130,10130,0
20230602,112600,62503070,10130,10130,10130,10130,0
20230602,112500,62503070,10130,10130,10130,10130,0
20230602,112400,62503070,10130,10130,10130,10130,0
20230602,112300,62503070,10130,10130,10130,10130,0
20230602,112200,62503070,10130,10130,10130,10130,0
20230602,112100,62503070,10130,10130,10130,10130,0
20230602,112000,62503070,10130,10130,10130,10130,5
20230602,111900,62452420,10150,10150,10150,10150,0
20230602,111800,62452420,10150,10150,10150,10150,0
20230602,111700,62452420,10150,10150,10150,10150,1
20230602,111600,62442270,10160,10160,10160,10160,0
20230602,111500,62442270,10160,10160,10160,10160,0
20230602,111400,62442270,10160,10160,10160,10160,0
20230602,111300,62442270,10160,10160,10160,10160,0
20230602,111200,62442270,10160,10160,10160,10160,0
20230602,111100,62442270,10160,10160,10160,10160,0
20230602,111000,62442270,10160,10160,10160,10160,0
20230602,110900,62442270,10160,10160,10160,10160,0
20230602,110800,62442270,10160,10160,10160,10160,0
20230602,110700,62442270,10160,10160,10160,10160,2
20230602,110600,62421950,10160,10160,10160,10160,1
20230602,110500,62411790,10160,10140,10160,10140,12
20230602,110400,62290030,10140,10130,10140,10130,7
20230602,110300,62219060,10140,10140,10140,10140,0
20230602,110200,62219060,10140,10140,10140,10140,0
20230602,110100,62219060,10140,10140,10140,10140,5
20230602,110000,62168360,10140,10140,10140,10140,5
20230602,105900,62117660,10130,10130,10130,10130,0
20230602,105800,62117660,10130,10130,10130,10130,6
20230602,105700,62056880,10130,10130,10130,10130,6
20230602,105600,61996100,10130,10130,10130,10130,6
20230602,105500,61935320,10130,10130,10130,10130,6
20230602,105400,61874540,10130,10130,10130,10130,7
20230602,105300,61803630,10140,10140,10140,10140,0
20230602,105200,61803630,10140,10140,10140,10140,0
20230602,105100,61803630,10140,10140,10140,10140,0
20230602,105000,61803630,10140,10140,10140,10140,3
20230602,104900,61773210,10140,10150,10150,10140,6
20230602,104800,61712340,10140,10140,10140,10130,201
20230602,104700,59676190,10130,10130,10130,10130,0
20230602,104600,59676190,10130,10130,10130,10130,0
20230602,104500,59676190,10130,10130,10130,10130,0
20230602,104400,59676190,10130,10130,10130,10130,1
20230602,104300,59666060,10120,10120,10120,10120,0
20230602,104200,59666060,10120,10120,10120,10120,23
20230602,104100,59433300,10120,10120,10120,10120,75
20230602,104000,58674300,10120,10120,10120,10120,0
20230602,103900,58674300,10120,10120,10120,10120,0
20230602,103800,58674300,10120,10120,10120,10120,29
20230602,103700,58380820,10120,10120,10120,10120,0
20230602,103600,58380820,10120,10120,10120,10120,2
20230602,103500,58360580,10120,10120,10120,10120,175
20230602,103400,56589580,10130,10130,10130,10130,0
20230602,103300,56589580,10130,10130,10130,10130,0
20230602,103200,56589580,10130,10130,10130,10130,0
20230602,103100,56589580,10130,10130,10130,10130,0
20230602,103000,56589580,10130,10130,10130,10130,0
20230602,102900,56589580,10130,10130,10130,10130,0
20230602,102800,56589580,10130,10130,10130,10130,0
20230602,102700,56589580,10130,10130,10130,10130,0
20230602,102600,56589580,10130,10130,10130,10130,1
20230602,102500,56579450,10130,10130,10130,10130,60
20230602,102400,55971650,10130,10130,10130,10130,0
20230602,102300,55971650,10130,10130,10130,10130,39
20230602,102200,55576580,10130,10130,10130,10130,61
20230602,102100,54958650,10130,10130,10130,10130,122
20230602,102000,53722790,10130,10130,10130,10130,0
20230602,101900,53722790,10130,10130,10130,10130,100
20230602,101800,52709790,10130,10140,10140,10130,170
20230602,101700,50987610,10140,10140,10140,10140,0
20230602,101600,50987610,10140,10150,10150,10140,72
20230602,101500,50256830,10150,10150,10150,10150,5
20230602,101400,50206080,10150,10150,10150,10150,0
20230602,101300,50206080,10150,10150,10150,10150,8
20230602,101200,50124880,10150,10150,10150,10150,2
20230602,101100,50104580,10140,10130,10140,10130,50
20230602,101000,49597840,10140,10140,10140,10140,0
20230602,100900,49597840,10140,10140,10140,10140,0
20230602,100800,49597840,10140,10140,10140,10140,0
20230602,100700,49597840,10140,10140,10140,10140,0
20230602,100600,49597840,10140,10140,10140,10140,1
20230602,100500,49587700,10140,10140,10140,10140,8
20230602,100400,49506580,10140,10140,10140,10140,16
20230602,100300,49344340,10130,10130,10130,10130,84
20230602,100200,48493420,10130,10130,10130,10130,0
20230602,100100,48493420,10130,10130,10130,10130,0
20230602,100000,48493420,10130,10130,10130,10130,1
20230602,095900,48483290,10120,10120,10120,10120,0
20230602,095800,48483290,10120,10110,10120,10110,82
20230602,095700,47653460,10120,10120,10120,10120,0
20230602,095600,47653460,10120,10110,10120,10110,20
20230602,095500,47451160,10120,10110,10120,10110,3
20230602,095400,47420810,10110,10110,10110,10110,0
20230602,095300,47420810,10110,10120,10120,10110,15
20230602,095200,47269070,10120,10110,10120,10110,19
20230602,095100,47076840,10110,10110,10110,10110,17
20230602,095000,46904970,10120,10120,10120,10120,73
20230602,094900,46166210,10120,10120,10120,10120,5
20230602,094800,46115610,10120,10110,10120,10110,17
20230602,094700,45943690,10110,10120,10120,10110,2
20230602,094600,45923460,10110,10110,10110,10110,0
20230602,094500,45923460,10110,10110,10110,10110,0
20230602,094400,45923460,10110,10110,10110,10110,0
20230602,094300,45923460,10110,10110,10110,10110,1
20230602,094200,45913350,10120,10120,10120,10120,2
20230602,094100,45893110,10120,10120,10120,10120,0
20230602,094000,45893110,10120,10110,10120,10110,2
20230602,093900,45872880,10120,10120,10120,10120,0
20230602,093800,45872880,10120,10120,10120,10120,21
20230602,093700,45660360,10120,10120,10120,10120,2
20230602,093600,45640120,10130,10130,10130,10130,0
20230602,093500,45640120,10130,10130,10130,10130,156
20230602,093400,44059840,10130,10130,10130,10130,3
20230602,093300,44029450,10130,10130,10130,10130,5
20230602,093200,43978800,10130,10130,10130,10130,5
20230602,093100,43928150,10130,10130,10130,10130,2
20230602,093000,43907890,10130,10120,10130,10120,201
20230602,092900,41873210,10110,10110,10110,10110,138
20230602,092800,40478030,10100,10090,10100,10090,107
20230602,092700,39398330,10090,10090,10090,10090,0
20230602,092600,39398330,10090,10100,10100,10090,2
20230602,092500,39378140,10100,10100,10100,10090,33
20230602,092400,39045000,10110,10100,10110,10100,7
20230602,092300,38974240,10110,10110,10110,10110,5
20230602,092200,38923690,10080,10100,10100,10080,893
20230602,092100,29920470,10100,10100,10100,10100,18
20230602,092000,29738670,10090,10090,10090,10090,0
20230602,091900,29738670,10090,10090,10090,10090,0
20230602,091800,29738670,10090,10090,10090,10090,48
20230602,091700,29254350,10090,10090,10090,10090,12
20230602,091600,29133270,10080,10100,10100,10080,508
20230602,091500,24011770,10080,10080,10080,10080,0
20230602,091400,24011770,10080,10090,10090,10080,345
20230602,091300,20532980,10090,10120,10120,10090,226
20230602,091200,18249730,10120,10120,10120,10120,3
20230602,091100,18219370,10110,10110,10110,10110,0
20230602,091000,18219370,10110,10110,10110,10110,0
20230602,090900,18219370,10110,10110,10110,10110,0
20230602,090800,18219370,10110,10110,10110,10110,4
20230602,090700,18178930,10100,10110,10110,10100,160
20230602,090600,16561930,10110,10120,10120,10110,102
20230602,090500,15530690,10100,10120,10120,10100,1300
20230602,090400,2398960,10120,10130,10130,10120,22
20230602,090300,2176260,10130,10130,10130,10130,101
20230602,090200,1153130,10170,10170,10170,10170,9
20230602,090100,1061600,10120,10120,10120,10120,0
20230602,090000,1061600,10120,10110,10120,10110,105