stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221100,1405061150,12860,12860,12860,12860,1119
20230601,221000,1405061150,12860,12860,12860,12860,0
20230601,220900,1405061150,12860,12860,12860,12860,0
20230601,220800,1405061150,12860,12860,12860,12860,0
20230601,220700,1405061150,12860,12860,12860,12860,0
20230601,220600,1405061150,12860,12860,12860,12860,0
20230601,220500,1405061150,12860,12860,12860,12860,0
20230601,220400,1405061150,12860,12860,12860,12860,0
20230601,220300,1405061150,12860,12860,12860,12860,0
20230601,220200,1405061150,12860,12860,12860,12860,0
20230601,220100,1405061150,12860,12860,12860,12860,0
20230601,220000,1405061150,12860,12860,12860,12860,0
20230601,215900,1405061150,12860,12860,12860,12860,0
20230601,215800,1405061150,12860,12860,12860,12860,0
20230601,215700,1405061150,12860,12860,12860,12860,0
20230601,215600,1405061150,12860,12860,12860,12860,0
20230601,215500,1405061150,12860,12860,12860,12860,0
20230601,215400,1405061150,12860,12860,12860,12860,0
20230601,215300,1405061150,12860,12860,12860,12860,0
20230601,215200,1405061150,12860,12860,12860,12860,0
20230601,215100,1405061150,12860,12860,12860,12860,0
20230601,215000,1405061150,12860,12860,12860,12860,0
20230601,214900,1405061150,12860,12860,12860,12860,0
20230601,214800,1405061150,12860,12860,12860,12860,0
20230601,214700,1405061150,12860,12860,12860,12860,0
20230601,214600,1405061150,12860,12860,12860,12860,0
20230601,214500,1405061150,12860,12860,12860,12860,0
20230601,214400,1405061150,12860,12860,12860,12860,0
20230601,214300,1405061150,12860,12860,12860,12860,0
20230601,214200,1405061150,12860,12860,12860,12860,0
20230601,214100,1405061150,12860,12860,12860,12860,1119
20230601,214000,1405061150,12860,12860,12860,12860,0
20230601,213900,1405061150,12860,12860,12860,12860,0
20230601,213800,1405061150,12860,12860,12860,12860,0
20230601,213700,1405061150,12860,12860,12860,12860,0
20230601,213600,1405061150,12860,12860,12860,12860,0
20230601,213500,1405061150,12860,12860,12860,12860,0
20230601,213400,1405061150,12860,12860,12860,12860,0
20230601,213300,1405061150,12860,12860,12860,12860,0
20230601,213200,1405061150,12860,12860,12860,12860,0
20230601,213100,1405061150,12860,12860,12860,12860,0
20230601,213000,1405061150,12860,12860,12860,12860,0
20230601,212900,1405061150,12860,12860,12860,12860,0
20230601,212800,1405061150,12860,12860,12860,12860,0
20230601,212700,1405061150,12860,12860,12860,12860,0
20230601,212600,1405061150,12860,12860,12860,12860,0
20230601,212500,1405061150,12860,12860,12860,12860,0
20230601,212400,1405061150,12860,12860,12860,12860,0
20230601,212300,1405061150,12860,12860,12860,12860,0
20230601,212200,1405061150,12860,12860,12860,12860,0
20230601,212100,1405061150,12860,12860,12860,12860,0
20230601,212000,1405061150,12860,12860,12860,12860,0
20230601,211900,1405061150,12860,12860,12860,12860,0
20230601,211800,1405061150,12860,12860,12860,12860,0
20230601,211700,1405061150,12860,12860,12860,12860,0
20230601,211600,1405061150,12860,12860,12860,12860,0
20230601,211500,1405061150,12860,12860,12860,12860,0
20230601,211400,1405061150,12860,12860,12860,12860,0
20230601,211300,1405061150,12860,12860,12860,12860,0
20230601,211200,1405061150,12860,12860,12860,12860,0
20230601,211100,1405061150,12860,12860,12860,12860,1119
20230601,211000,1405061150,12860,12860,12860,12860,0
20230601,210900,1405061150,12860,12860,12860,12860,0
20230601,210800,1405061150,12860,12860,12860,12860,0
20230601,210700,1405061150,12860,12860,12860,12860,0
20230601,210600,1405061150,12860,12860,12860,12860,0
20230601,210500,1405061150,12860,12860,12860,12860,0
20230601,210400,1405061150,12860,12860,12860,12860,0
20230601,210300,1405061150,12860,12860,12860,12860,0
20230601,210200,1405061150,12860,12860,12860,12860,0
20230601,210100,1405061150,12860,12860,12860,12860,0
20230601,210000,1405061150,12860,12860,12860,12860,0
20230601,205900,1405061150,12860,12860,12860,12860,0
20230601,205800,1405061150,12860,12860,12860,12860,0
20230601,205700,1405061150,12860,12860,12860,12860,0
20230601,205600,1405061150,12860,12860,12860,12860,0
20230601,205500,1405061150,12860,12860,12860,12860,0
20230601,205400,1405061150,12860,12860,12860,12860,0
20230601,205300,1405061150,12860,12860,12860,12860,0
20230601,205200,1405061150,12860,12860,12860,12860,0
20230601,205100,1405061150,12860,12860,12860,12860,0
20230601,205000,1405061150,12860,12860,12860,12860,0
20230601,204900,1405061150,12860,12860,12860,12860,0
20230601,204800,1405061150,12860,12860,12860,12860,0
20230601,204700,1405061150,12860,12860,12860,12860,0
20230601,204600,1405061150,12860,12860,12860,12860,0
20230601,204500,1405061150,12860,12860,12860,12860,0
20230601,204400,1405061150,12860,12860,12860,12860,0
20230601,204300,1405061150,12860,12860,12860,12860,0
20230601,204200,1405061150,12860,12860,12860,12860,0
20230601,204100,1405061150,12860,12860,12860,12860,1119
20230601,204000,1405061150,12860,12860,12860,12860,0
20230601,203900,1405061150,12860,12860,12860,12860,0
20230601,203800,1405061150,12860,12860,12860,12860,0
20230601,203700,1405061150,12860,12860,12860,12860,0
20230601,203600,1405061150,12860,12860,12860,12860,0
20230601,203500,1405061150,12860,12860,12860,12860,0
20230601,203400,1405061150,12860,12860,12860,12860,0
20230601,203300,1405061150,12860,12860,12860,12860,0
20230601,203200,1405061150,12860,12860,12860,12860,0
20230601,203100,1405061150,12860,12860,12860,12860,0
20230601,203000,1405061150,12860,12860,12860,12860,0
20230601,202900,1405061150,12860,12860,12860,12860,0
20230601,202800,1405061150,12860,12860,12860,12860,0
20230601,202700,1405061150,12860,12860,12860,12860,0
20230601,202600,1405061150,12860,12860,12860,12860,0
20230601,202500,1405061150,12860,12860,12860,12860,0
20230601,202400,1405061150,12860,12860,12860,12860,0
20230601,202300,1405061150,12860,12860,12860,12860,0
20230601,202200,1405061150,12860,12860,12860,12860,0
20230601,202100,1405061150,12860,12860,12860,12860,0
20230601,202000,1405061150,12860,12860,12860,12860,0
20230601,201900,1405061150,12860,12860,12860,12860,0
20230601,201800,1405061150,12860,12860,12860,12860,0
20230601,201700,1405061150,12860,12860,12860,12860,0
20230601,201600,1405061150,12860,12860,12860,12860,0
20230601,201500,1405061150,12860,12860,12860,12860,0
20230601,201400,1405061150,12860,12860,12860,12860,0
20230601,201300,1405061150,12860,12860,12860,12860,0
20230601,201200,1405061150,12860,12860,12860,12860,0
20230601,201100,1405061150,12860,12860,12860,12860,1119
20230601,201000,1405061150,12860,12860,12860,12860,0
20230601,200900,1405061150,12860,12860,12860,12860,0
20230601,200800,1405061150,12860,12860,12860,12860,0
20230601,200700,1405061150,12860,12860,12860,12860,0
20230601,200600,1405061150,12860,12860,12860,12860,0
20230601,200500,1405061150,12860,12860,12860,12860,0
20230601,200400,1405061150,12860,12860,12860,12860,0
20230601,200300,1405061150,12860,12860,12860,12860,0
20230601,200200,1405061150,12860,12860,12860,12860,0
20230601,200100,1405061150,12860,12860,12860,12860,0
20230601,200000,1405061150,12860,12860,12860,12860,0
20230601,195900,1405061150,12860,12860,12860,12860,0
20230601,195800,1405061150,12860,12860,12860,12860,0
20230601,195700,1405061150,12860,12860,12860,12860,0
20230601,195600,1405061150,12860,12860,12860,12860,0
20230601,195500,1405061150,12860,12860,12860,12860,0
20230601,195400,1405061150,12860,12860,12860,12860,0
20230601,195300,1405061150,12860,12860,12860,12860,0
20230601,195200,1405061150,12860,12860,12860,12860,0
20230601,195100,1405061150,12860,12860,12860,12860,0
20230601,195000,1405061150,12860,12860,12860,12860,0
20230601,194900,1405061150,12860,12860,12860,12860,0
20230601,194800,1405061150,12860,12860,12860,12860,0
20230601,194700,1405061150,12860,12860,12860,12860,0
20230601,194600,1405061150,12860,12860,12860,12860,0
20230601,194500,1405061150,12860,12860,12860,12860,0
20230601,194400,1405061150,12860,12860,12860,12860,0
20230601,194300,1405061150,12860,12860,12860,12860,0
20230601,194200,1405061150,12860,12860,12860,12860,0
20230601,194100,1405061150,12860,12860,12860,12860,1119
20230601,194000,1405061150,12860,12860,12860,12860,0
20230601,193900,1405061150,12860,12860,12860,12860,0
20230601,193800,1405061150,12860,12860,12860,12860,0
20230601,193700,1405061150,12860,12860,12860,12860,0
20230601,193600,1405061150,12860,12860,12860,12860,0
20230601,193500,1405061150,12860,12860,12860,12860,0
20230601,193400,1405061150,12860,12860,12860,12860,0
20230601,193300,1405061150,12860,12860,12860,12860,0
20230601,193200,1405061150,12860,12860,12860,12860,0
20230601,193100,1405061150,12860,12860,12860,12860,0
20230601,193000,1405061150,12860,12860,12860,12860,0
20230601,192900,1405061150,12860,12860,12860,12860,0
20230601,192800,1405061150,12860,12860,12860,12860,0
20230601,192700,1405061150,12860,12860,12860,12860,0
20230601,192600,1405061150,12860,12860,12860,12860,0
20230601,192500,1405061150,12860,12860,12860,12860,0
20230601,192400,1405061150,12860,12860,12860,12860,0
20230601,192300,1405061150,12860,12860,12860,12860,0
20230601,192200,1405061150,12860,12860,12860,12860,0
20230601,192100,1405061150,12860,12860,12860,12860,0
20230601,192000,1405061150,12860,12860,12860,12860,0
20230601,191900,1405061150,12860,12860,12860,12860,0
20230601,191800,1405061150,12860,12860,12860,12860,0
20230601,191700,1405061150,12860,12860,12860,12860,0
20230601,191600,1405061150,12860,12860,12860,12860,0
20230601,191500,1405061150,12860,12860,12860,12860,0
20230601,191400,1405061150,12860,12860,12860,12860,0
20230601,191300,1405061150,12860,12860,12860,12860,0
20230601,191200,1405061150,12860,12860,12860,12860,0
20230601,191100,1405061150,12860,12860,12860,12860,1119
20230601,191000,1405061150,12860,12860,12860,12860,0
20230601,190900,1405061150,12860,12860,12860,12860,0
20230601,190800,1405061150,12860,12860,12860,12860,0
20230601,190700,1405061150,12860,12860,12860,12860,0
20230601,190600,1405061150,12860,12860,12860,12860,0
20230601,190500,1405061150,12860,12860,12860,12860,0
20230601,190400,1405061150,12860,12860,12860,12860,0
20230601,190300,1405061150,12860,12860,12860,12860,0
20230601,190200,1405061150,12860,12860,12860,12860,0
20230601,190100,1405061150,12860,12860,12860,12860,0
20230601,190000,1405061150,12860,12860,12860,12860,0
20230601,185900,1405061150,12860,12860,12860,12860,0
20230601,185800,1405061150,12860,12860,12860,12860,0
20230601,185700,1405061150,12860,12860,12860,12860,0
20230601,185600,1405061150,12860,12860,12860,12860,0
20230601,185500,1405061150,12860,12860,12860,12860,0
20230601,185400,1405061150,12860,12860,12860,12860,0
20230601,185300,1405061150,12860,12860,12860,12860,0
20230601,185200,1405061150,12860,12860,12860,12860,0
20230601,185100,1405061150,12860,12860,12860,12860,0
20230601,185000,1405061150,12860,12860,12860,12860,0
20230601,184900,1405061150,12860,12860,12860,12860,0
20230601,184800,1405061150,12860,12860,12860,12860,0
20230601,184700,1405061150,12860,12860,12860,12860,0
20230601,184600,1405061150,12860,12860,12860,12860,0
20230601,184500,1405061150,12860,12860,12860,12860,0
20230601,184400,1405061150,12860,12860,12860,12860,0
20230601,184300,1405061150,12860,12860,12860,12860,0
20230601,184200,1405061150,12860,12860,12860,12860,0
20230601,184100,1405061150,12860,12860,12860,12860,1119
20230601,184000,1405061150,12860,12860,12860,12860,0
20230601,183900,1405061150,12860,12860,12860,12860,0
20230601,183800,1405061150,12860,12860,12860,12860,0
20230601,183700,1405061150,12860,12860,12860,12860,0
20230601,183600,1405061150,12860,12860,12860,12860,0
20230601,183500,1405061150,12860,12860,12860,12860,0
20230601,183400,1405061150,12860,12860,12860,12860,0
20230601,183300,1405061150,12860,12860,12860,12860,0
20230601,183200,1405061150,12860,12860,12860,12860,0
20230601,183100,1405061150,12860,12860,12860,12860,0
20230601,183000,1405061150,12860,12860,12860,12860,0
20230601,182900,1405061150,12860,12860,12860,12860,0
20230601,182800,1405061150,12860,12860,12860,12860,0
20230601,182700,1405061150,12860,12860,12860,12860,0
20230601,182600,1405061150,12860,12860,12860,12860,0
20230601,182500,1405061150,12860,12860,12860,12860,0
20230601,182400,1405061150,12860,12860,12860,12860,0
20230601,182300,1405061150,12860,12860,12860,12860,0
20230601,182200,1405061150,12860,12860,12860,12860,0
20230601,182100,1405061150,12860,12860,12860,12860,0
20230601,182000,1405061150,12860,12860,12860,12860,0
20230601,181900,1405061150,12860,12860,12860,12860,0
20230601,181800,1405061150,12860,12860,12860,12860,0
20230601,181700,1405061150,12860,12860,12860,12860,0
20230601,181600,1405061150,12860,12860,12860,12860,0
20230601,181500,1405061150,12860,12860,12860,12860,0
20230601,181400,1405061150,12860,12860,12860,12860,0
20230601,181300,1405061150,12860,12860,12860,12860,0
20230601,181200,1405061150,12860,12860,12860,12860,0
20230601,181100,1405061150,12860,12860,12860,12860,1119
20230601,181000,1405061150,12860,12860,12860,12860,0
20230601,180900,1405061150,12860,12860,12860,12860,0
20230601,180800,1405061150,12860,12860,12860,12860,0
20230601,180700,1405061150,12860,12860,12860,12860,0
20230601,180600,1405061150,12860,12860,12860,12860,0
20230601,180500,1405061150,12860,12860,12860,12860,0
20230601,180400,1405061150,12860,12860,12860,12860,0
20230601,180300,1405061150,12860,12860,12860,12860,0
20230601,180200,1405061150,12860,12860,12860,12860,0
20230601,180100,1405061150,12860,12860,12860,12860,0
20230601,180000,1405061150,12860,12860,12860,12860,0
20230601,175900,1405061150,12860,12860,12860,12860,0
20230601,175800,1405061150,12860,12860,12860,12860,0
20230601,175700,1405061150,12860,12860,12860,12860,0
20230601,175600,1405061150,12860,12860,12860,12860,0
20230601,175500,1405061150,12860,12860,12860,12860,0
20230601,175400,1405061150,12860,12860,12860,12860,0
20230601,175300,1405061150,12860,12860,12860,12860,0
20230601,175200,1405061150,12860,12860,12860,12860,0
20230601,175100,1405061150,12860,12860,12860,12860,0
20230601,175000,1405061150,12860,12860,12860,12860,0
20230601,174900,1405061150,12860,12860,12860,12860,0
20230601,174800,1405061150,12860,12860,12860,12860,0
20230601,174700,1405061150,12860,12860,12860,12860,0
20230601,174600,1405061150,12860,12860,12860,12860,0
20230601,174500,1405061150,12860,12860,12860,12860,0
20230601,174400,1405061150,12860,12860,12860,12860,0
20230601,174300,1405061150,12860,12860,12860,12860,0
20230601,174200,1405061150,12860,12860,12860,12860,0
20230601,174100,1405061150,12860,12860,12860,12860,1119
20230601,174000,1405061150,12860,12860,12860,12860,0
20230601,173900,1405061150,12860,12860,12860,12860,0
20230601,173800,1405061150,12860,12860,12860,12860,0
20230601,173700,1405061150,12860,12860,12860,12860,0
20230601,173600,1405061150,12860,12860,12860,12860,0
20230601,173500,1405061150,12860,12860,12860,12860,0
20230601,173400,1405061150,12860,12860,12860,12860,0
20230601,173300,1405061150,12860,12860,12860,12860,0
20230601,173200,1405061150,12860,12860,12860,12860,0
20230601,173100,1405061150,12860,12860,12860,12860,0
20230601,173000,1405061150,12860,12860,12860,12860,0
20230601,172900,1405061150,12860,12860,12860,12860,0
20230601,172800,1405061150,12860,12860,12860,12860,0
20230601,172700,1405061150,12860,12860,12860,12860,0
20230601,172600,1405061150,12860,12860,12860,12860,0
20230601,172500,1405061150,12860,12860,12860,12860,0
20230601,172400,1405061150,12860,12860,12860,12860,0
20230601,172300,1405061150,12860,12860,12860,12860,0
20230601,172200,1405061150,12860,12860,12860,12860,0
20230601,172100,1405061150,12860,12860,12860,12860,0
20230601,172000,1405061150,12860,12860,12860,12860,0
20230601,171900,1405061150,12860,12860,12860,12860,0
20230601,171800,1405061150,12860,12860,12860,12860,0
20230601,171700,1405061150,12860,12860,12860,12860,0
20230601,171600,1405061150,12860,12860,12860,12860,0
20230601,171500,1405061150,12860,12860,12860,12860,0
20230601,171400,1405061150,12860,12860,12860,12860,0
20230601,171300,1405061150,12860,12860,12860,12860,0
20230601,171200,1405061150,12860,12860,12860,12860,0
20230601,171100,1405061150,12860,12860,12860,12860,1119
20230601,171000,1405061150,12860,12860,12860,12860,0
20230601,170900,1405061150,12860,12860,12860,12860,0
20230601,170800,1405061150,12860,12860,12860,12860,0
20230601,170700,1405061150,12860,12860,12860,12860,0
20230601,170600,1405061150,12860,12860,12860,12860,0
20230601,170500,1405061150,12860,12860,12860,12860,0
20230601,170400,1405061150,12860,12860,12860,12860,0
20230601,170300,1405061150,12860,12860,12860,12860,0
20230601,170200,1405061150,12860,12860,12860,12860,0
20230601,170100,1405061150,12860,12860,12860,12860,0
20230601,170000,1405061150,12860,12860,12860,12860,0
20230601,165900,1405061150,12860,12860,12860,12860,0
20230601,165800,1405061150,12860,12860,12860,12860,0
20230601,165700,1405061150,12860,12860,12860,12860,0
20230601,165600,1405061150,12860,12860,12860,12860,0
20230601,165500,1405061150,12860,12860,12860,12860,0
20230601,165400,1405061150,12860,12860,12860,12860,0
20230601,165300,1405061150,12860,12860,12860,12860,0
20230601,165200,1405061150,12860,12860,12860,12860,0
20230601,165100,1405061150,12860,12860,12860,12860,0
20230601,165000,1405061150,12860,12860,12860,12860,0
20230601,164900,1405061150,12860,12860,12860,12860,0
20230601,164800,1405061150,12860,12860,12860,12860,0
20230601,164700,1405061150,12860,12860,12860,12860,0
20230601,164600,1405061150,12860,12860,12860,12860,0
20230601,164500,1405061150,12860,12860,12860,12860,0
20230601,164400,1405061150,12860,12860,12860,12860,0
20230601,164300,1405061150,12860,12860,12860,12860,0
20230601,164200,1405061150,12860,12860,12860,12860,0
20230601,164100,1405061150,12860,12860,12860,12860,1119
20230601,164000,1405061150,12860,12860,12860,12860,0
20230601,163900,1405061150,12860,12860,12860,12860,0
20230601,163800,1405061150,12860,12860,12860,12860,0
20230601,163700,1405061150,12860,12860,12860,12860,0
20230601,163600,1405061150,12860,12860,12860,12860,0
20230601,163500,1405061150,12860,12860,12860,12860,0
20230601,163400,1405061150,12860,12860,12860,12860,0
20230601,163300,1405061150,12860,12860,12860,12860,0
20230601,163200,1405061150,12860,12860,12860,12860,0
20230601,163100,1405061150,12860,12860,12860,12860,0
20230601,163000,1405061150,12860,12860,12860,12860,0
20230601,162900,1405061150,12860,12860,12860,12860,0
20230601,162800,1405061150,12860,12860,12860,12860,0
20230601,162700,1405061150,12860,12860,12860,12860,0
20230601,162600,1405061150,12860,12860,12860,12860,0
20230601,162500,1405061150,12860,12860,12860,12860,0
20230601,162400,1405061150,12860,12860,12860,12860,0
20230601,162300,1405061150,12860,12860,12860,12860,0
20230601,162200,1405061150,12860,12860,12860,12860,0
20230601,162100,1405061150,12860,12860,12860,12860,0
20230601,162000,1405061150,12860,12860,12860,12860,0
20230601,161900,1405061150,12860,12860,12860,12860,0
20230601,161800,1405061150,12860,12860,12860,12860,0
20230601,161700,1405061150,12860,12860,12860,12860,0
20230601,161600,1405061150,12860,12860,12860,12860,0
20230601,161500,1405061150,12860,12860,12860,12860,0
20230601,161400,1405061150,12860,12860,12860,12860,0
20230601,161300,1405061150,12860,12860,12860,12860,0
20230601,161200,1405061150,12860,12860,12860,12860,0
20230601,161100,1405061150,12860,12860,12860,12860,1119
20230601,161000,1405061150,12860,12860,12860,12860,0
20230601,160900,1405061150,12860,12860,12860,12860,0
20230601,160800,1405061150,12860,12860,12860,12860,0
20230601,160700,1405061150,12860,12860,12860,12860,0
20230601,160600,1405061150,12860,12860,12860,12860,0
20230601,160500,1405061150,12860,12860,12860,12860,0
20230601,160400,1405061150,12860,12860,12860,12860,0
20230601,160300,1405061150,12860,12860,12860,12860,0
20230601,160200,1405061150,12860,12860,12860,12860,0
20230601,160100,1405061150,12860,12860,12860,12860,0
20230601,160000,1405061150,12860,12860,12860,12860,0
20230601,155900,1405061150,12860,12860,12860,12860,0
20230601,155800,1405061150,12860,12860,12860,12860,0
20230601,155700,1405061150,12860,12860,12860,12860,0
20230601,155600,1405061150,12860,12860,12860,12860,0
20230601,155500,1405061150,12860,12860,12860,12860,0
20230601,155400,1405061150,12860,12860,12860,12860,0
20230601,155300,1405061150,12860,12860,12860,12860,0
20230601,155200,1405061150,12860,12860,12860,12860,0
20230601,155100,1405061150,12860,12860,12860,12860,0
20230601,155000,1405061150,12860,12860,12860,12860,0
20230601,154900,1405061150,12860,12860,12860,12860,0
20230601,154800,1405061150,12860,12860,12860,12860,0
20230601,154700,1405061150,12860,12860,12860,12860,0
20230601,154600,1405061150,12860,12860,12860,12860,0
20230601,154500,1405061150,12860,12860,12860,12860,0
20230601,154400,1405061150,12860,12860,12860,12860,0
20230601,154300,1405061150,12860,12860,12860,12860,0
20230601,154200,1405061150,12860,12860,12860,12860,0
20230601,154100,1405061150,12860,12860,12860,12860,1119
20230601,154000,1405061150,12860,12860,12860,12860,0
20230601,153900,1405061150,12860,12860,12860,12860,0
20230601,153800,1405061150,12860,12860,12860,12860,0
20230601,153700,1405061150,12860,12860,12860,12860,0
20230601,153600,1405061150,12860,12860,12860,12860,0
20230601,153500,1405061150,12860,12860,12860,12860,0
20230601,153400,1405061150,12860,12860,12860,12860,0
20230601,153300,1405061150,12860,12860,12860,12860,0
20230601,153200,1405061150,12860,12860,12860,12860,0
20230601,153100,1405061150,12860,12860,12860,12860,0
20230601,153000,1405061150,12860,12860,12860,12860,1119
20230601,152900,1390670810,12880,12880,12880,12880,0
20230601,152800,1390670810,12880,12880,12880,12880,0
20230601,152700,1390670810,12880,12880,12880,12880,0
20230601,152600,1390670810,12880,12880,12880,12880,0
20230601,152500,1390670810,12880,12880,12880,12880,0
20230601,152400,1390670810,12880,12880,12880,12880,0
20230601,152300,1390670810,12880,12880,12880,12880,0
20230601,152200,1390670810,12880,12880,12880,12880,0
20230601,152100,1390670810,12880,12880,12880,12880,0
20230601,152000,1390670810,12880,12880,12880,12880,0
20230601,151900,1390670810,12880,12880,12880,12880,80
20230601,151800,1389640410,12880,12860,12880,12860,89
20230601,151700,1388494880,12870,12860,12870,12860,215
20230601,151600,1385729730,12860,12850,12860,12850,6
20230601,151500,1385652590,12850,12860,12860,12850,88
20230601,151400,1384521210,12860,12860,12860,12860,1
20230601,151300,1384508350,12850,12860,12860,12850,5
20230601,151200,1384444060,12860,12850,12860,12850,107
20230601,151100,1383068100,12850,12860,12860,12850,187
20230601,151000,1380663570,12870,12870,12870,12870,76
20230601,150900,1379685450,12870,12870,12870,12870,51
20230601,150800,1379029080,12890,12890,12890,12870,55
20230601,150700,1378320550,12900,12900,12900,12870,122
20230601,150600,1376748250,12910,12860,12920,12850,1112
20230601,150500,1362408590,12850,12860,12860,12850,1012
20230601,150400,1349401530,12870,12880,12900,12870,1111
20230601,150300,1335101620,12900,12880,12900,12870,1564
20230601,150200,1314943260,12880,12870,12890,12860,1074
20230601,150100,1301110750,12860,12840,12870,12840,553
20230601,150000,1294003930,12850,12850,12860,12840,552
20230601,145900,1286910660,12860,12860,12860,12850,128
20230601,145800,1285265640,12850,12840,12870,12840,1266
20230601,145700,1268996770,12850,12810,12850,12810,3608
20230601,145600,1222735760,12810,12800,12810,12800,439
20230601,145500,1217115480,12800,12790,12800,12790,102
20230601,145400,1215810880,12800,12800,12800,12800,184
20230601,145300,1213455680,12800,12810,12810,12800,354
20230601,145200,1208921990,12800,12800,12800,12800,50
20230601,145100,1208281990,12810,12810,12810,12810,41
20230601,145000,1207756780,12810,12810,12810,12800,9
20230601,144900,1207641500,12810,12810,12810,12810,6
20230601,144800,1207564640,12820,12820,12820,12800,1289
20230601,144700,1191063390,12820,12820,12820,12820,599
20230601,144600,1183384210,12820,12810,12820,12810,559
20230601,144500,1176222920,12820,12820,12820,12820,292
20230601,144400,1172479480,12820,12820,12820,12810,319
20230601,144300,1168391560,12820,12790,12820,12790,3354
20230601,144200,1125429230,12790,12790,12800,12790,71
20230601,144100,1124520500,12800,12790,12800,12790,27
20230601,144000,1124175160,12790,12800,12800,12790,104
20230601,143900,1122844000,12790,12800,12800,12790,25
20230601,143800,1122524050,12810,12810,12810,12810,2
20230601,143700,1122498430,12810,12810,12810,12810,6
20230601,143600,1122421570,12810,12800,12810,12780,555
20230601,143500,1115322490,12790,12790,12790,12790,70
20230601,143400,1114427190,12800,12800,12800,12800,1
20230601,143300,1114414390,12810,12800,12810,12800,647
20230601,143200,1106131410,12810,12820,12820,12800,412
20230601,143100,1100852770,12810,12820,12820,12810,125
20230601,143000,1099250570,12830,12830,12830,12830,100
20230601,142900,1097967570,12830,12830,12830,12830,30
20230601,142800,1097582670,12830,12820,12830,12820,797
20230601,142700,1087362150,12820,12810,12820,12810,201
20230601,142600,1084785530,12810,12810,12810,12800,542
20230601,142500,1077842710,12810,12810,12810,12810,535
20230601,142400,1070989360,12780,12780,12780,12780,0
20230601,142300,1070989360,12780,12820,12820,12780,29
20230601,142200,1070617900,12810,12790,12810,12770,2197
20230601,142100,1042508200,12780,12780,12790,12780,179
20230601,142000,1040220300,12770,12770,12770,12770,1
20230601,141900,1040207530,12790,12780,12790,12780,22
20230601,141800,1039926160,12770,12770,12770,12770,40
20230601,141700,1039415360,12770,12770,12770,12770,481
20230601,141600,1033272990,12770,12770,12770,12760,90
20230601,141500,1032123790,12760,12760,12760,12760,10
20230601,141400,1031996190,12770,12760,12770,12760,65
20230601,141300,1031166370,12770,12770,12770,12770,77
20230601,141200,1030183080,12770,12770,12770,12770,0
20230601,141100,1030183080,12770,12760,12770,12750,46
20230601,141000,1029596120,12750,12760,12760,12750,181
20230601,140900,1027286740,12760,12760,12760,12760,6
20230601,140800,1027210180,12750,12760,12760,12750,10
20230601,140700,1027082620,12760,12770,12770,12750,108
20230601,140600,1025705520,12750,12750,12750,12750,297
20230601,140500,1021918770,12750,12760,12770,12750,446
20230601,140400,1016227450,12760,12780,12780,12760,867
20230601,140300,1005158340,12780,12780,12800,12780,392
20230601,140200,1000143000,12790,12780,12800,12780,359
20230601,140100,995553150,12790,12790,12790,12780,9
20230601,140000,995438080,12790,12800,12800,12790,93
20230601,135900,994248380,12790,12790,12790,12790,78
20230601,135800,993250760,12800,12800,12800,12800,190
20230601,135700,990818760,12800,12790,12800,12780,1246
20230601,135600,974873040,12790,12790,12800,12790,906
20230601,135500,963276920,12790,12760,12790,12760,297
20230601,135400,959486850,12760,12740,12770,12740,795
20230601,135300,949355280,12750,12830,12830,12740,782
20230601,135200,939372540,12810,12740,12840,12730,1144
20230601,135100,924755260,12750,12880,12880,12710,1465
20230601,135000,906032410,12880,12680,13040,12680,22871
20230601,134900,610489120,12680,12670,12680,12670,20
20230601,134800,610235710,12660,12680,12680,12660,10
20230601,134700,610109060,12600,12670,12700,12600,1030
20230601,134600,597040490,12680,12630,12680,12630,1001
20230601,134500,584374640,12580,12580,12580,12580,30
20230601,134400,583997240,12640,12600,12640,12580,7001
20230601,134300,495916540,12590,12590,12590,12590,0
20230601,134200,495916540,12590,12640,12640,12590,370
20230601,134100,491251110,12640,12650,12650,12640,1199
20230601,134000,476086000,12640,12620,12650,12620,1281
20230601,133900,459892900,12600,12600,12600,12600,256
20230601,133800,456667300,12560,12560,12560,12560,5
20230601,133700,456604500,12600,12570,12630,12570,2242
20230601,133600,428368850,12560,12570,12570,12560,36
20230601,133500,427916380,12570,12560,12570,12560,92
20230601,133400,426760580,12560,12550,12560,12550,7
20230601,133300,426672710,12550,12550,12550,12550,5
20230601,133200,426609960,12560,12560,12560,12560,19
20230601,133100,426371320,12560,12560,12560,12560,20
20230601,133000,426120120,12560,12560,12560,12560,50
20230601,132900,425492120,12560,12560,12560,12560,14
20230601,132800,425316280,12560,12560,12560,12560,0
20230601,132700,425316280,12560,12560,12560,12560,20
20230601,132600,425065080,12560,12560,12560,12560,0
20230601,132500,425065080,12560,12560,12560,12560,0
20230601,132400,425065080,12560,12540,12560,12540,209
20230601,132300,422443760,12530,12530,12530,12530,0
20230601,132200,422443760,12530,12540,12540,12530,322
20230601,132100,418407050,12550,12550,12550,12550,0
20230601,132000,418407050,12550,12550,12550,12550,10
20230601,131900,418281550,12550,12550,12550,12550,0
20230601,131800,418281550,12550,12550,12550,12550,9
20230601,131700,418168600,12550,12550,12550,12550,50
20230601,131600,417541100,12560,12560,12560,12560,1
20230601,131500,417528540,12550,12550,12550,12550,26
20230601,131400,417202240,12550,12550,12550,12550,0
20230601,131300,417202240,12550,12550,12550,12550,0
20230601,131200,417202240,12550,12540,12550,12540,240
20230601,131100,414190440,12540,12550,12550,12540,101
20230601,131000,412922900,12550,12550,12550,12550,100
20230601,130900,411667900,12540,12540,12540,12540,0
20230601,130800,411667900,12540,12540,12540,12540,0
20230601,130700,411667900,12540,12540,12540,12540,9
20230601,130600,411555040,12540,12540,12540,12540,1
20230601,130500,411542500,12550,12550,12550,12550,0
20230601,130400,411542500,12550,12550,12550,12540,131
20230601,130300,409898530,12550,12550,12550,12550,2
20230601,130200,409873430,12550,12540,12550,12540,88
20230601,130100,408769040,12530,12530,12530,12530,0
20230601,130000,408769040,12530,12530,12530,12530,5
20230601,125900,408706390,12550,12550,12550,12550,0
20230601,125800,408706390,12550,12540,12550,12540,300
20230601,125700,404942590,12520,12530,12530,12520,8
20230601,125600,404842360,12530,12530,12530,12530,25
20230601,125500,404529110,12560,12560,12560,12560,0
20230601,125400,404529110,12560,12540,12560,12540,210
20230601,125300,401893630,12530,12520,12530,12510,175
20230601,125200,399701930,12510,12510,12510,12510,10
20230601,125100,399576830,12510,12510,12510,12510,0
20230601,125000,399576830,12510,12510,12510,12510,19
20230601,124900,399339140,12510,12510,12510,12510,0
20230601,124800,399339140,12510,12510,12510,12510,10
20230601,124700,399214040,12500,12500,12500,12500,5
20230601,124600,399151540,12510,12500,12510,12500,93
20230601,124500,397988200,12500,12500,12500,12500,0
20230601,124400,397988200,12500,12500,12500,12500,0
20230601,124300,397988200,12500,12500,12500,12500,0
20230601,124200,397988200,12500,12500,12500,12500,0
20230601,124100,397988200,12500,12500,12500,12500,1
20230601,124000,397975700,12500,12500,12500,12500,9
20230601,123900,397863200,12500,12500,12500,12500,0
20230601,123800,397863200,12500,12500,12500,12500,0
20230601,123700,397863200,12500,12500,12500,12500,1
20230601,123600,397850700,12500,12500,12500,12500,84
20230601,123500,396800700,12500,12500,12500,12500,0
20230601,123400,396800700,12500,12500,12500,12480,103
20230601,123300,395513680,12500,12480,12500,12480,10
20230601,123200,395388860,12480,12480,12480,12480,55
20230601,123100,394702460,12480,12480,12480,12480,0
20230601,123000,394702460,12480,12480,12480,12480,170
20230601,122900,392580860,12480,12480,12480,12480,0
20230601,122800,392580860,12480,12480,12480,12480,0
20230601,122700,392580860,12480,12480,12480,12480,86
20230601,122600,391507580,12480,12480,12480,12480,0
20230601,122500,391507580,12480,12490,12490,12480,100
20230601,122400,390258980,12500,12490,12500,12490,280
20230601,122300,386759050,12480,12480,12480,12480,0
20230601,122200,386759050,12480,12480,12480,12480,0
20230601,122100,386759050,12480,12480,12480,12480,20
20230601,122000,386509450,12480,12480,12480,12480,40
20230601,121900,386010250,12490,12490,12490,12490,0
20230601,121800,386010250,12490,12490,12490,12490,1
20230601,121700,385997760,12490,12490,12490,12490,62
20230601,121600,385223380,12490,12480,12490,12480,122
20230601,121500,383700810,12480,12480,12480,12480,16
20230601,121400,383501130,12470,12470,12470,12470,0
20230601,121300,383501130,12470,12470,12470,12470,0
20230601,121200,383501130,12470,12470,12470,12470,0
20230601,121100,383501130,12470,12470,12470,12470,0
20230601,121000,383501130,12470,12470,12470,12470,0
20230601,120900,383501130,12470,12470,12470,12470,0
20230601,120800,383501130,12470,12470,12470,12470,0
20230601,120700,383501130,12470,12470,12470,12470,20
20230601,120600,383251730,12460,12460,12460,12460,4
20230601,120500,383201890,12480,12460,12480,12460,2
20230601,120400,383176950,12480,12480,12480,12480,30
20230601,120300,382802550,12470,12470,12470,12470,0
20230601,120200,382802550,12470,12470,12470,12470,0
20230601,120100,382802550,12470,12470,12470,12470,1
20230601,120000,382790080,12450,12470,12480,12450,5
20230601,115900,382727730,12450,12450,12450,12450,12
20230601,115800,382578330,12450,12450,12450,12450,68
20230601,115700,381731730,12430,12430,12430,12430,0
20230601,115600,381731730,12430,12430,12430,12430,30
20230601,115500,381358830,12410,12410,12410,12410,1
20230601,115400,381346420,12450,12450,12450,12450,0
20230601,115300,381346420,12450,12450,12450,12450,0
20230601,115200,381346420,12450,12450,12450,12450,0
20230601,115100,381346420,12450,12450,12450,12450,0
20230601,115000,381346420,12450,12450,12450,12450,132
20230601,114900,379703020,12450,12450,12450,12450,97
20230601,114800,378495370,12450,12450,12450,12450,0
20230601,114700,378495370,12450,12450,12450,12450,0
20230601,114600,378495370,12450,12450,12450,12450,0
20230601,114500,378495370,12450,12450,12450,12450,1
20230601,114400,378482920,12400,12450,12450,12400,2
20230601,114300,378458070,12400,12400,12400,12400,2
20230601,114200,378433270,12450,12390,12450,12390,58
20230601,114100,377714530,12390,12390,12390,12380,4719
20230601,114000,319254410,12400,12420,12420,12400,1171
20230601,113900,304732820,12430,12430,12430,12430,0
20230601,113800,304732820,12430,12430,12430,12430,0
20230601,113700,304732820,12430,12430,12430,12430,0
20230601,113600,304732820,12430,12430,12430,12430,1
20230601,113500,304720390,12410,12410,12410,12410,100
20230601,113400,303479390,12410,12410,12410,12410,0
20230601,113300,303479390,12410,12430,12430,12410,116
20230601,113200,302039330,12430,12430,12430,12430,0
20230601,113100,302039330,12430,12430,12430,12430,0
20230601,113000,302039330,12430,12430,12430,12430,132
20230601,112900,300398570,12430,12440,12440,12430,21
20230601,112800,300137530,12430,12430,12430,12430,0
20230601,112700,300137530,12430,12430,12430,12430,0
20230601,112600,300137530,12430,12430,12430,12430,0
20230601,112500,300137530,12430,12430,12440,12430,201
20230601,112400,297639090,12430,12440,12440,12430,196
20230601,112300,295201760,12440,12440,12440,12440,20
20230601,112200,294952960,12440,12440,12440,12440,0
20230601,112100,294952960,12440,12440,12440,12440,10
20230601,112000,294828560,12440,12440,12440,12440,0
20230601,111900,294828560,12440,12440,12440,12440,0
20230601,111800,294828560,12440,12440,12440,12440,11
20230601,111700,294691720,12440,12440,12440,12440,0
20230601,111600,294691720,12440,12440,12440,12440,13
20230601,111500,294530000,12430,12430,12430,12430,0
20230601,111400,294530000,12430,12430,12430,12430,0
20230601,111300,294530000,12430,12430,12430,12430,2
20230601,111200,294505140,12430,12440,12440,12430,28
20230601,111100,294157030,12440,12440,12440,12440,16
20230601,111000,293957990,12440,12440,12440,12440,0
20230601,110900,293957990,12440,12440,12440,12440,24
20230601,110800,293659430,12440,12440,12440,12440,4
20230601,110700,293609670,12440,12440,12440,12440,0
20230601,110600,293609670,12440,12440,12440,12440,1
20230601,110500,293597230,12410,12410,12410,12410,0
20230601,110400,293597230,12410,12410,12410,12410,0
20230601,110300,293597230,12410,12430,12430,12410,300
20230601,110200,289870110,12430,12430,12430,12430,50
20230601,110100,289248610,12440,12440,12440,12440,0
20230601,110000,289248610,12440,12440,12440,12440,1
20230601,105900,289236170,12440,12460,12460,12440,110
20230601,105800,287867280,12460,12460,12460,12460,0
20230601,105700,287867280,12460,12490,12490,12460,80
20230601,105600,286869610,12450,12450,12450,12450,1300
20230601,105500,270684610,12450,12450,12450,12450,53
20230601,105400,270024760,12450,12450,12450,12450,105
20230601,105300,268717510,12450,12450,12450,12450,40
20230601,105200,268219510,12440,12440,12440,12440,9
20230601,105100,268107550,12430,12430,12430,12430,17
20230601,105000,267896240,12400,12400,12400,12400,0
20230601,104900,267896240,12400,12400,12400,12400,0
20230601,104800,267896240,12400,12400,12400,12400,0
20230601,104700,267896240,12400,12400,12400,12400,80
20230601,104600,266904240,12400,12400,12400,12400,122
20230601,104500,265391440,12400,12450,12450,12400,103
20230601,104400,264114140,12400,12430,12430,12400,300
20230601,104300,260389370,12430,12430,12430,12430,0
20230601,104200,260389370,12430,12430,12430,12430,20
20230601,104100,260140770,12430,12430,12430,12430,0
20230601,104000,260140770,12430,12450,12460,12430,456
20230601,103900,254467080,12460,12490,12490,12460,383
20230601,103800,249688270,12500,12500,12500,12500,46
20230601,103700,249113270,12500,12500,12500,12500,27
20230601,103600,248775770,12500,12500,12500,12500,0
20230601,103500,248775770,12500,12500,12500,12500,0
20230601,103400,248775770,12500,12490,12500,12490,100
20230601,103300,247526290,12480,12490,12490,12480,140
20230601,103200,245778590,12480,12480,12480,12480,91
20230601,103100,244642910,12480,12480,12480,12480,0
20230601,103000,244642910,12480,12480,12480,12480,10
20230601,102900,244518110,12480,12480,12480,12480,1
20230601,102800,244505630,12470,12420,12470,12420,1857
20230601,102700,221420270,12410,12420,12420,12410,113
20230601,102600,220017410,12430,12430,12430,12430,38
20230601,102500,219545070,12430,12430,12430,12430,174
20230601,102400,217382250,12430,12430,12430,12430,41
20230601,102300,216872620,12440,12440,12440,12440,0
20230601,102200,216872620,12440,12440,12440,12440,0
20230601,102100,216872620,12440,12440,12440,12440,6
20230601,102000,216797980,12400,12400,12400,12400,0
20230601,101900,216797980,12400,12400,12400,12400,1298
20230601,101800,200702780,12390,12390,12400,12390,1669
20230601,101700,180023850,12390,12390,12390,12390,179
20230601,101600,177806040,12380,12380,12380,12380,57
20230601,101500,177100380,12380,12390,12390,12380,22
20230601,101400,176827810,12390,12400,12410,12390,167
20230601,101300,174756960,12400,12400,12400,12400,25
20230601,101200,174446960,12400,12400,12400,12400,1
20230601,101100,174434560,12380,12380,12380,12380,0
20230601,101000,174434560,12380,12380,12380,12380,0
20230601,100900,174434560,12380,12390,12390,12380,165
20230601,100800,172390600,12400,12410,12410,12400,195
20230601,100700,169971750,12440,12440,12440,12440,0
20230601,100600,169971750,12440,12440,12440,12440,0
20230601,100500,169971750,12440,12410,12440,12400,1024
20230601,100400,157273880,12410,12420,12420,12410,159
20230601,100300,155300650,12420,12430,12430,12420,53
20230601,100200,154642300,12440,12440,12440,12440,0
20230601,100100,154642300,12440,12410,12440,12410,101
20230601,100000,153388860,12410,12410,12410,12410,324
20230601,095900,149368020,12410,12410,12410,12410,0
20230601,095800,149368020,12410,12410,12410,12410,182
20230601,095700,147109400,12420,12440,12440,12410,9
20230601,095600,146997590,12410,12430,12430,12410,240
20230601,095500,144017420,12440,12430,12440,12430,13
20230601,095400,143855820,12430,12440,12440,12430,33
20230601,095300,143445500,12440,12440,12440,12440,53
20230601,095200,142786180,12450,12450,12450,12450,0
20230601,095100,142786180,12450,12450,12450,12450,10
20230601,095000,142661680,12450,12450,12450,12450,240
20230601,094900,139673680,12450,12450,12450,12450,2
20230601,094800,139648780,12400,12400,12400,12400,100
20230601,094700,138408780,12400,12410,12410,12400,219
20230601,094600,135691120,12410,12420,12420,12410,60
20230601,094500,134946330,12450,12410,12450,12410,1011
20230601,094400,122399380,12410,12420,12420,12410,99
20230601,094300,121170280,12460,12410,12460,12410,3
20230601,094200,121133000,12410,12440,12440,12410,184
20230601,094100,118846610,12450,12450,12450,12440,780
20230601,094000,109140960,12500,12500,12500,12500,0
20230601,093900,109140960,12500,12510,12510,12470,292
20230601,093800,105498490,12530,12500,12530,12480,1045
20230601,093700,92442650,12510,12520,12520,12510,415
20230601,093600,87248450,12530,12580,12580,12530,40
20230601,093500,86747200,12540,12580,12580,12540,19
20230601,093400,86508660,12580,12530,12580,12530,14
20230601,093300,86332590,12590,12540,12590,12540,92
20230601,093200,85175330,12540,12550,12550,12540,47
20230601,093100,84585730,12600,12640,12640,12550,84
20230601,093000,83525960,12650,12520,12650,12520,1136
20230601,092900,69200370,12520,12520,12520,12520,68
20230601,092800,68349010,12520,12520,12530,12520,600
20230601,092700,60836470,12520,12520,12520,12520,87
20230601,092600,59747230,12520,12520,12520,12520,35
20230601,092500,59309030,12500,12500,12500,12500,152
20230601,092400,57409030,12500,12500,12500,12500,9
20230601,092300,57296530,12500,12530,12530,12490,61
20230601,092200,56534010,12500,12490,12500,12490,177
20230601,092100,54323270,12480,12460,12480,12460,121
20230601,092000,52814950,12450,12460,12460,12450,49
20230601,091900,52204660,12460,12460,12460,12460,34
20230601,091800,51781020,12460,12440,12460,12440,20
20230601,091700,51531960,12450,12450,12450,12450,31
20230601,091600,51146010,12450,12460,12460,12450,133
20230601,091500,49489070,12460,12450,12460,12440,620
20230601,091400,41773350,12460,12460,12460,12460,49
20230601,091300,41162810,12460,12440,12460,12440,128
20230601,091200,39569110,12440,12440,12440,12440,1
20230601,091100,39556670,12410,12410,12410,12410,13
20230601,091000,39395340,12410,12410,12410,12410,29
20230601,090900,39035450,12410,12410,12410,12410,10
20230601,090800,38911350,12410,12410,12410,12410,38
20230601,090700,38439770,12450,12450,12450,12450,18
20230601,090600,38215670,12450,12400,12450,12400,29
20230601,090500,37855770,12390,12450,12450,12390,7
20230601,090400,37768980,12390,12380,12460,12380,118
20230601,090300,36306990,12340,12320,12370,12320,391
20230601,090200,31482670,12320,12330,12330,12320,1314
20230601,090100,15288820,12380,12410,12410,12340,662
20230601,090000,7108850,12420,12450,12450,12420,564