stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,201500,565958752,1559,1559,1559,1559,3052
20230601,201400,565958752,1559,1559,1559,1559,0
20230601,201300,565958752,1559,1559,1559,1559,0
20230601,201200,565958752,1559,1559,1559,1559,0
20230601,201100,565958752,1559,1559,1559,1559,0
20230601,201000,565958752,1559,1559,1559,1559,0
20230601,200900,565958752,1559,1559,1559,1559,0
20230601,200800,565958752,1559,1559,1559,1559,0
20230601,200700,565958752,1559,1559,1559,1559,0
20230601,200600,565958752,1559,1559,1559,1559,0
20230601,200500,565958752,1559,1559,1559,1559,0
20230601,200400,565958752,1559,1559,1559,1559,0
20230601,200300,565958752,1559,1559,1559,1559,0
20230601,200200,565958752,1559,1559,1559,1559,0
20230601,200100,565958752,1559,1559,1559,1559,0
20230601,200000,565958752,1559,1559,1559,1559,0
20230601,195900,565958752,1559,1559,1559,1559,0
20230601,195800,565958752,1559,1559,1559,1559,0
20230601,195700,565958752,1559,1559,1559,1559,0
20230601,195600,565958752,1559,1559,1559,1559,0
20230601,195500,565958752,1559,1559,1559,1559,0
20230601,195400,565958752,1559,1559,1559,1559,0
20230601,195300,565958752,1559,1559,1559,1559,0
20230601,195200,565958752,1559,1559,1559,1559,0
20230601,195100,565958752,1559,1559,1559,1559,0
20230601,195000,565958752,1559,1559,1559,1559,0
20230601,194900,565958752,1559,1559,1559,1559,0
20230601,194800,565958752,1559,1559,1559,1559,0
20230601,194700,565958752,1559,1559,1559,1559,0
20230601,194600,565958752,1559,1559,1559,1559,0
20230601,194500,565958752,1559,1559,1559,1559,3052
20230601,194400,565958752,1559,1559,1559,1559,0
20230601,194300,565958752,1559,1559,1559,1559,0
20230601,194200,565958752,1559,1559,1559,1559,0
20230601,194100,565958752,1559,1559,1559,1559,0
20230601,194000,565958752,1559,1559,1559,1559,0
20230601,193900,565958752,1559,1559,1559,1559,0
20230601,193800,565958752,1559,1559,1559,1559,0
20230601,193700,565958752,1559,1559,1559,1559,0
20230601,193600,565958752,1559,1559,1559,1559,0
20230601,193500,565958752,1559,1559,1559,1559,0
20230601,193400,565958752,1559,1559,1559,1559,0
20230601,193300,565958752,1559,1559,1559,1559,0
20230601,193200,565958752,1559,1559,1559,1559,0
20230601,193100,565958752,1559,1559,1559,1559,0
20230601,193000,565958752,1559,1559,1559,1559,0
20230601,192900,565958752,1559,1559,1559,1559,0
20230601,192800,565958752,1559,1559,1559,1559,0
20230601,192700,565958752,1559,1559,1559,1559,0
20230601,192600,565958752,1559,1559,1559,1559,0
20230601,192500,565958752,1559,1559,1559,1559,0
20230601,192400,565958752,1559,1559,1559,1559,0
20230601,192300,565958752,1559,1559,1559,1559,0
20230601,192200,565958752,1559,1559,1559,1559,0
20230601,192100,565958752,1559,1559,1559,1559,0
20230601,192000,565958752,1559,1559,1559,1559,0
20230601,191900,565958752,1559,1559,1559,1559,0
20230601,191800,565958752,1559,1559,1559,1559,0
20230601,191700,565958752,1559,1559,1559,1559,0
20230601,191600,565958752,1559,1559,1559,1559,0
20230601,191500,565958752,1559,1559,1559,1559,3052
20230601,191400,565958752,1559,1559,1559,1559,0
20230601,191300,565958752,1559,1559,1559,1559,0
20230601,191200,565958752,1559,1559,1559,1559,0
20230601,191100,565958752,1559,1559,1559,1559,0
20230601,191000,565958752,1559,1559,1559,1559,0
20230601,190900,565958752,1559,1559,1559,1559,0
20230601,190800,565958752,1559,1559,1559,1559,0
20230601,190700,565958752,1559,1559,1559,1559,0
20230601,190600,565958752,1559,1559,1559,1559,0
20230601,190500,565958752,1559,1559,1559,1559,0
20230601,190400,565958752,1559,1559,1559,1559,0
20230601,190300,565958752,1559,1559,1559,1559,0
20230601,190200,565958752,1559,1559,1559,1559,0
20230601,190100,565958752,1559,1559,1559,1559,0
20230601,190000,565958752,1559,1559,1559,1559,0
20230601,185900,565958752,1559,1559,1559,1559,0
20230601,185800,565958752,1559,1559,1559,1559,0
20230601,185700,565958752,1559,1559,1559,1559,0
20230601,185600,565958752,1559,1559,1559,1559,0
20230601,185500,565958752,1559,1559,1559,1559,0
20230601,185400,565958752,1559,1559,1559,1559,0
20230601,185300,565958752,1559,1559,1559,1559,0
20230601,185200,565958752,1559,1559,1559,1559,0
20230601,185100,565958752,1559,1559,1559,1559,0
20230601,185000,565958752,1559,1559,1559,1559,0
20230601,184900,565958752,1559,1559,1559,1559,0
20230601,184800,565958752,1559,1559,1559,1559,0
20230601,184700,565958752,1559,1559,1559,1559,0
20230601,184600,565958752,1559,1559,1559,1559,0
20230601,184500,565958752,1559,1559,1559,1559,3052
20230601,184400,565958752,1559,1559,1559,1559,0
20230601,184300,565958752,1559,1559,1559,1559,0
20230601,184200,565958752,1559,1559,1559,1559,0
20230601,184100,565958752,1559,1559,1559,1559,0
20230601,184000,565958752,1559,1559,1559,1559,0
20230601,183900,565958752,1559,1559,1559,1559,0
20230601,183800,565958752,1559,1559,1559,1559,0
20230601,183700,565958752,1559,1559,1559,1559,0
20230601,183600,565958752,1559,1559,1559,1559,0
20230601,183500,565958752,1559,1559,1559,1559,0
20230601,183400,565958752,1559,1559,1559,1559,0
20230601,183300,565958752,1559,1559,1559,1559,0
20230601,183200,565958752,1559,1559,1559,1559,0
20230601,183100,565958752,1559,1559,1559,1559,0
20230601,183000,565958752,1559,1559,1559,1559,0
20230601,182900,565958752,1559,1559,1559,1559,0
20230601,182800,565958752,1559,1559,1559,1559,0
20230601,182700,565958752,1559,1559,1559,1559,0
20230601,182600,565958752,1559,1559,1559,1559,0
20230601,182500,565958752,1559,1559,1559,1559,0
20230601,182400,565958752,1559,1559,1559,1559,0
20230601,182300,565958752,1559,1559,1559,1559,0
20230601,182200,565958752,1559,1559,1559,1559,0
20230601,182100,565958752,1559,1559,1559,1559,0
20230601,182000,565958752,1559,1559,1559,1559,0
20230601,181900,565958752,1559,1559,1559,1559,0
20230601,181800,565958752,1559,1559,1559,1559,0
20230601,181700,565958752,1559,1559,1559,1559,0
20230601,181600,565958752,1559,1559,1559,1559,0
20230601,181500,565958752,1559,1559,1559,1559,3052
20230601,181400,565958752,1559,1559,1559,1559,0
20230601,181300,565958752,1559,1559,1559,1559,0
20230601,181200,565958752,1559,1559,1559,1559,0
20230601,181100,565958752,1559,1559,1559,1559,0
20230601,181000,565958752,1559,1559,1559,1559,0
20230601,180900,565958752,1559,1559,1559,1559,0
20230601,180800,565958752,1559,1559,1559,1559,0
20230601,180700,565958752,1559,1559,1559,1559,0
20230601,180600,565958752,1559,1559,1559,1559,0
20230601,180500,565958752,1559,1559,1559,1559,0
20230601,180400,565958752,1559,1559,1559,1559,0
20230601,180300,565958752,1559,1559,1559,1559,0
20230601,180200,565958752,1559,1559,1559,1559,0
20230601,180100,565958752,1559,1559,1559,1559,0
20230601,180000,565958752,1559,1559,1559,1559,0
20230601,175900,565958752,1559,1559,1559,1559,0
20230601,175800,565958752,1559,1559,1559,1559,0
20230601,175700,565958752,1559,1559,1559,1559,0
20230601,175600,565958752,1559,1559,1559,1559,0
20230601,175500,565958752,1559,1559,1559,1559,0
20230601,175400,565958752,1559,1559,1559,1559,0
20230601,175300,565958752,1559,1559,1559,1559,0
20230601,175200,565958752,1559,1559,1559,1559,0
20230601,175100,565958752,1559,1559,1559,1559,0
20230601,175000,565958752,1559,1559,1559,1559,0
20230601,174900,565958752,1559,1559,1559,1559,0
20230601,174800,565958752,1559,1559,1559,1559,0
20230601,174700,565958752,1559,1559,1559,1559,0
20230601,174600,565958752,1559,1559,1559,1559,0
20230601,174500,565958752,1559,1559,1559,1559,3052
20230601,174400,565958752,1559,1559,1559,1559,0
20230601,174300,565958752,1559,1559,1559,1559,0
20230601,174200,565958752,1559,1559,1559,1559,0
20230601,174100,565958752,1559,1559,1559,1559,0
20230601,174000,565958752,1559,1559,1559,1559,0
20230601,173900,565958752,1559,1559,1559,1559,0
20230601,173800,565958752,1559,1559,1559,1559,0
20230601,173700,565958752,1559,1559,1559,1559,0
20230601,173600,565958752,1559,1559,1559,1559,0
20230601,173500,565958752,1559,1559,1559,1559,0
20230601,173400,565958752,1559,1559,1559,1559,0
20230601,173300,565958752,1559,1559,1559,1559,0
20230601,173200,565958752,1559,1559,1559,1559,0
20230601,173100,565958752,1559,1559,1559,1559,0
20230601,173000,565958752,1559,1559,1559,1559,0
20230601,172900,565958752,1559,1559,1559,1559,0
20230601,172800,565958752,1559,1559,1559,1559,0
20230601,172700,565958752,1559,1559,1559,1559,0
20230601,172600,565958752,1559,1559,1559,1559,0
20230601,172500,565958752,1559,1559,1559,1559,0
20230601,172400,565958752,1559,1559,1559,1559,0
20230601,172300,565958752,1559,1559,1559,1559,0
20230601,172200,565958752,1559,1559,1559,1559,0
20230601,172100,565958752,1559,1559,1559,1559,0
20230601,172000,565958752,1559,1559,1559,1559,0
20230601,171900,565958752,1559,1559,1559,1559,0
20230601,171800,565958752,1559,1559,1559,1559,0
20230601,171700,565958752,1559,1559,1559,1559,0
20230601,171600,565958752,1559,1559,1559,1559,0
20230601,171500,565958752,1559,1559,1559,1559,3052
20230601,171400,565958752,1559,1559,1559,1559,0
20230601,171300,565958752,1559,1559,1559,1559,0
20230601,171200,565958752,1559,1559,1559,1559,0
20230601,171100,565958752,1559,1559,1559,1559,0
20230601,171000,565958752,1559,1559,1559,1559,0
20230601,170900,565958752,1559,1559,1559,1559,0
20230601,170800,565958752,1559,1559,1559,1559,0
20230601,170700,565958752,1559,1559,1559,1559,0
20230601,170600,565958752,1559,1559,1559,1559,0
20230601,170500,565958752,1559,1559,1559,1559,0
20230601,170400,565958752,1559,1559,1559,1559,0
20230601,170300,565958752,1559,1559,1559,1559,0
20230601,170200,565958752,1559,1559,1559,1559,0
20230601,170100,565958752,1559,1559,1559,1559,0
20230601,170000,565958752,1559,1559,1559,1559,0
20230601,165900,565958752,1559,1559,1559,1559,0
20230601,165800,565958752,1559,1559,1559,1559,0
20230601,165700,565958752,1559,1559,1559,1559,0
20230601,165600,565958752,1559,1559,1559,1559,0
20230601,165500,565958752,1559,1559,1559,1559,0
20230601,165400,565958752,1559,1559,1559,1559,0
20230601,165300,565958752,1559,1559,1559,1559,0
20230601,165200,565958752,1559,1559,1559,1559,0
20230601,165100,565958752,1559,1559,1559,1559,0
20230601,165000,565958752,1559,1559,1559,1559,0
20230601,164900,565958752,1559,1559,1559,1559,0
20230601,164800,565958752,1559,1559,1559,1559,0
20230601,164700,565958752,1559,1559,1559,1559,0
20230601,164600,565958752,1559,1559,1559,1559,0
20230601,164500,565958752,1559,1559,1559,1559,3052
20230601,164400,565958752,1559,1559,1559,1559,0
20230601,164300,565958752,1559,1559,1559,1559,0
20230601,164200,565958752,1559,1559,1559,1559,0
20230601,164100,565958752,1559,1559,1559,1559,0
20230601,164000,565958752,1559,1559,1559,1559,0
20230601,163900,565958752,1559,1559,1559,1559,0
20230601,163800,565958752,1559,1559,1559,1559,0
20230601,163700,565958752,1559,1559,1559,1559,0
20230601,163600,565958752,1559,1559,1559,1559,0
20230601,163500,565958752,1559,1559,1559,1559,0
20230601,163400,565958752,1559,1559,1559,1559,0
20230601,163300,565958752,1559,1559,1559,1559,0
20230601,163200,565958752,1559,1559,1559,1559,0
20230601,163100,565958752,1559,1559,1559,1559,0
20230601,163000,565958752,1559,1559,1559,1559,0
20230601,162900,565958752,1559,1559,1559,1559,0
20230601,162800,565958752,1559,1559,1559,1559,0
20230601,162700,565958752,1559,1559,1559,1559,0
20230601,162600,565958752,1559,1559,1559,1559,0
20230601,162500,565958752,1559,1559,1559,1559,0
20230601,162400,565958752,1559,1559,1559,1559,0
20230601,162300,565958752,1559,1559,1559,1559,0
20230601,162200,565958752,1559,1559,1559,1559,0
20230601,162100,565958752,1559,1559,1559,1559,0
20230601,162000,565958752,1559,1559,1559,1559,0
20230601,161900,565958752,1559,1559,1559,1559,0
20230601,161800,565958752,1559,1559,1559,1559,0
20230601,161700,565958752,1559,1559,1559,1559,0
20230601,161600,565958752,1559,1559,1559,1559,0
20230601,161500,565958752,1559,1559,1559,1559,3052
20230601,161400,565958752,1559,1559,1559,1559,0
20230601,161300,565958752,1559,1559,1559,1559,0
20230601,161200,565958752,1559,1559,1559,1559,0
20230601,161100,565958752,1559,1559,1559,1559,0
20230601,161000,565958752,1559,1559,1559,1559,0
20230601,160900,565958752,1559,1559,1559,1559,0
20230601,160800,565958752,1559,1559,1559,1559,0
20230601,160700,565958752,1559,1559,1559,1559,0
20230601,160600,565958752,1559,1559,1559,1559,0
20230601,160500,565958752,1559,1559,1559,1559,0
20230601,160400,565958752,1559,1559,1559,1559,0
20230601,160300,565958752,1559,1559,1559,1559,0
20230601,160200,565958752,1559,1559,1559,1559,0
20230601,160100,565958752,1559,1559,1559,1559,0
20230601,160000,565958752,1559,1559,1559,1559,0
20230601,155900,565958752,1559,1559,1559,1559,0
20230601,155800,565958752,1559,1559,1559,1559,0
20230601,155700,565958752,1559,1559,1559,1559,0
20230601,155600,565958752,1559,1559,1559,1559,0
20230601,155500,565958752,1559,1559,1559,1559,0
20230601,155400,565958752,1559,1559,1559,1559,0
20230601,155300,565958752,1559,1559,1559,1559,0
20230601,155200,565958752,1559,1559,1559,1559,0
20230601,155100,565958752,1559,1559,1559,1559,0
20230601,155000,565958752,1559,1559,1559,1559,0
20230601,154900,565958752,1559,1559,1559,1559,0
20230601,154800,565958752,1559,1559,1559,1559,0
20230601,154700,565958752,1559,1559,1559,1559,0
20230601,154600,565958752,1559,1559,1559,1559,0
20230601,154500,565958752,1559,1559,1559,1559,3052
20230601,154400,565958752,1559,1559,1559,1559,0
20230601,154300,565958752,1559,1559,1559,1559,0
20230601,154200,565958752,1559,1559,1559,1559,0
20230601,154100,565958752,1559,1559,1559,1559,0
20230601,154000,565958752,1559,1559,1559,1559,0
20230601,153900,565958752,1559,1559,1559,1559,0
20230601,153800,565958752,1559,1559,1559,1559,0
20230601,153700,565958752,1559,1559,1559,1559,0
20230601,153600,565958752,1559,1559,1559,1559,0
20230601,153500,565958752,1559,1559,1559,1559,0
20230601,153400,565958752,1559,1559,1559,1559,0
20230601,153300,565958752,1559,1559,1559,1559,0
20230601,153200,565958752,1559,1559,1559,1559,0
20230601,153100,565958752,1559,1559,1559,1559,0
20230601,153000,565958752,1559,1559,1559,1559,3052
20230601,152900,561200684,1559,1559,1559,1559,0
20230601,152800,561200684,1559,1559,1559,1559,0
20230601,152700,561200684,1559,1559,1559,1559,0
20230601,152600,561200684,1559,1559,1559,1559,0
20230601,152500,561200684,1559,1559,1559,1559,0
20230601,152400,561200684,1559,1559,1559,1559,0
20230601,152300,561200684,1559,1559,1559,1559,0
20230601,152200,561200684,1559,1559,1559,1559,0
20230601,152100,561200684,1559,1559,1559,1559,0
20230601,152000,561200684,1559,1559,1559,1559,0
20230601,151900,561200684,1559,1559,1559,1559,462
20230601,151800,560480426,1561,1561,1561,1561,10
20230601,151700,560464816,1561,1559,1561,1559,4
20230601,151600,560458574,1559,1557,1559,1557,10194
20230601,151500,544566244,1557,1559,1559,1557,5236
20230601,151400,536408618,1560,1560,1560,1560,5
20230601,151300,536400818,1560,1560,1560,1560,196
20230601,151200,536095058,1560,1560,1560,1560,83
20230601,151100,535965578,1560,1560,1560,1560,50
20230601,151000,535887578,1560,1560,1560,1560,2
20230601,150900,535884458,1558,1558,1558,1558,136
20230601,150800,535672570,1557,1558,1558,1557,1205
20230601,150700,533795181,1558,1558,1558,1558,0
20230601,150600,533795181,1558,1558,1558,1558,310
20230601,150500,533312201,1557,1557,1557,1557,0
20230601,150400,533312201,1557,1557,1557,1557,43
20230601,150300,533245250,1558,1558,1558,1558,0
20230601,150200,533245250,1558,1558,1558,1558,200
20230601,150100,532933650,1558,1558,1558,1558,1000
20230601,150000,531375650,1557,1557,1557,1557,3
20230601,145900,531370979,1558,1558,1558,1558,16
20230601,145800,531346051,1558,1558,1558,1558,3
20230601,145700,531341377,1558,1558,1558,1558,10
20230601,145600,531325797,1558,1558,1558,1558,0
20230601,145500,531325797,1558,1558,1558,1558,9
20230601,145400,531311775,1558,1558,1558,1558,1
20230601,145300,531310217,1557,1558,1558,1557,330
20230601,145200,530796396,1558,1558,1558,1558,200
20230601,145100,530484796,1558,1558,1558,1558,498
20230601,145000,529708912,1558,1558,1558,1558,485
20230601,144900,528953282,1558,1558,1558,1558,0
20230601,144800,528953282,1558,1558,1558,1558,0
20230601,144700,528953282,1558,1561,1561,1558,229
20230601,144600,528596410,1561,1561,1561,1561,50
20230601,144500,528518360,1561,1561,1561,1561,53
20230601,144400,528435627,1558,1558,1558,1558,0
20230601,144300,528435627,1558,1558,1558,1558,137
20230601,144200,528222181,1557,1557,1557,1557,215
20230601,144100,527887426,1557,1557,1557,1557,455
20230601,144000,527178991,1556,1556,1556,1556,0
20230601,143900,527178991,1556,1556,1556,1556,896
20230601,143800,525784815,1557,1557,1557,1556,737
20230601,143700,524638030,1557,1557,1557,1557,66
20230601,143600,524535268,1557,1557,1557,1557,8
20230601,143500,524522812,1558,1558,1558,1557,1908
20230601,143400,521550771,1558,1559,1559,1558,355
20230601,143300,520997658,1559,1559,1559,1559,107
20230601,143200,520830845,1559,1560,1560,1559,2057
20230601,143100,517622055,1560,1560,1560,1560,0
20230601,143000,517622055,1560,1561,1561,1560,62
20230601,142900,517525334,1560,1561,1561,1560,2569
20230601,142800,513517417,1561,1561,1561,1561,0
20230601,142700,513517417,1561,1561,1561,1561,3
20230601,142600,513512734,1561,1561,1561,1561,86
20230601,142500,513378488,1560,1560,1560,1560,0
20230601,142400,513378488,1560,1561,1561,1560,2063
20230601,142300,510158324,1561,1561,1561,1561,83
20230601,142200,510028761,1561,1561,1561,1561,243
20230601,142100,509649438,1562,1562,1562,1561,1366
20230601,142000,507515809,1562,1562,1562,1562,2
20230601,141900,507512685,1561,1561,1561,1561,63
20230601,141800,507414342,1561,1561,1561,1561,63
20230601,141700,507315999,1562,1561,1562,1561,816
20230601,141600,506041966,1561,1561,1561,1561,139
20230601,141500,505824987,1560,1561,1561,1560,227
20230601,141400,505470706,1561,1562,1562,1561,565
20230601,141300,504588240,1562,1561,1562,1560,79
20230601,141200,504464975,1561,1561,1561,1561,1061
20230601,141100,502808754,1563,1563,1563,1563,1
20230601,141000,502807191,1563,1561,1563,1561,4080
20230601,140900,496430306,1562,1565,1565,1562,2381
20230601,140800,492707962,1566,1566,1566,1566,5
20230601,140700,492700132,1566,1566,1566,1566,10
20230601,140600,492684472,1567,1567,1567,1567,101
20230601,140500,492526205,1567,1567,1567,1567,96
20230601,140400,492375773,1567,1567,1567,1567,0
20230601,140300,492375773,1567,1567,1567,1567,20
20230601,140200,492344433,1567,1567,1567,1567,1
20230601,140100,492342866,1567,1567,1567,1567,10
20230601,140000,492327196,1565,1565,1565,1565,1102
20230601,135900,490602566,1565,1565,1565,1565,100
20230601,135800,490446066,1565,1565,1565,1565,31
20230601,135700,490397551,1565,1564,1565,1564,103
20230601,135600,490236456,1564,1564,1564,1564,1
20230601,135500,490234892,1564,1565,1565,1564,6
20230601,135400,490225503,1565,1564,1565,1564,129
20230601,135300,490023679,1564,1564,1564,1564,8
20230601,135200,490011167,1564,1564,1564,1564,30
20230601,135100,489964247,1564,1564,1564,1564,201
20230601,135000,489649883,1564,1564,1566,1564,307
20230601,134900,489169147,1564,1564,1564,1564,17
20230601,134800,489142559,1566,1566,1566,1566,45
20230601,134700,489072089,1565,1564,1566,1564,307
20230601,134600,488591932,1564,1564,1564,1564,0
20230601,134500,488591932,1564,1564,1564,1564,2
20230601,134400,488588804,1564,1565,1565,1564,285
20230601,134300,488142789,1565,1565,1565,1565,0
20230601,134200,488142789,1565,1565,1565,1565,1
20230601,134100,488141224,1565,1565,1565,1565,191
20230601,134000,487842309,1566,1566,1566,1566,51
20230601,133900,487762443,1566,1566,1566,1566,341
20230601,133800,487228437,1567,1566,1567,1566,128
20230601,133700,487027988,1567,1567,1567,1567,2
20230601,133600,487024854,1566,1566,1566,1566,401
20230601,133500,486396888,1566,1566,1566,1566,0
20230601,133400,486396888,1566,1567,1567,1566,253
20230601,133300,486000507,1567,1567,1567,1567,0
20230601,133200,486000507,1567,1567,1567,1567,20
20230601,133100,485969167,1567,1567,1567,1567,150
20230601,133000,485734117,1567,1567,1567,1567,0
20230601,132900,485734117,1567,1567,1567,1567,11
20230601,132800,485716880,1567,1567,1567,1567,18
20230601,132700,485688674,1566,1566,1566,1566,0
20230601,132600,485688674,1566,1566,1566,1566,102
20230601,132500,485528942,1566,1566,1566,1566,4
20230601,132400,485522678,1566,1566,1566,1566,1
20230601,132300,485521112,1566,1567,1567,1566,24
20230601,132200,485483506,1567,1566,1567,1566,233
20230601,132100,485118402,1566,1566,1566,1566,8
20230601,132000,485105874,1566,1566,1566,1566,0
20230601,131900,485105874,1566,1566,1566,1566,1056
20230601,131800,483452178,1566,1567,1567,1566,37
20230601,131700,483394206,1567,1567,1567,1567,141
20230601,131600,483173259,1567,1567,1567,1567,20
20230601,131500,483141919,1566,1566,1566,1566,2
20230601,131400,483138787,1566,1566,1566,1566,34
20230601,131300,483085543,1566,1566,1566,1566,29
20230601,131200,483040129,1566,1567,1567,1566,368
20230601,131100,482463792,1567,1566,1567,1566,160
20230601,131000,482213231,1566,1566,1566,1566,26
20230601,130900,482172515,1566,1563,1566,1560,87
20230601,130800,482036554,1565,1567,1567,1503,25649
20230601,130700,442332686,1567,1567,1567,1567,100
20230601,130600,442175986,1567,1566,1567,1566,72
20230601,130500,442063233,1567,1566,1567,1566,72
20230601,130400,441950480,1567,1567,1567,1567,50
20230601,130300,441872130,1567,1566,1567,1566,4071
20230601,130200,435492944,1566,1566,1567,1566,1097
20230601,130100,433774031,1566,1566,1566,1566,670
20230601,130000,432724811,1566,1567,1567,1566,1073
20230601,125900,431043491,1567,1567,1567,1567,1001
20230601,125800,429474924,1567,1567,1567,1567,3000
20230601,125700,424773924,1568,1568,1568,1568,340
20230601,125600,424240804,1568,1568,1568,1568,100
20230601,125500,424084004,1568,1568,1568,1568,17
20230601,125400,424057348,1568,1568,1568,1568,4
20230601,125300,424051076,1565,1565,1565,1565,17
20230601,125200,424024471,1565,1565,1565,1565,0
20230601,125100,424024471,1565,1567,1567,1560,4102
20230601,125000,417621050,1567,1569,1569,1567,5694
20230601,124900,408692516,1569,1570,1571,1569,571
20230601,124800,407796102,1571,1570,1571,1570,94
20230601,124700,407648499,1570,1575,1575,1570,2525
20230601,124600,403684159,1575,1576,1576,1575,2
20230601,124500,403681008,1576,1574,1576,1574,2
20230601,124400,403677858,1575,1575,1575,1575,0
20230601,124300,403677858,1575,1575,1575,1575,30
20230601,124200,403630608,1576,1576,1576,1576,10
20230601,124100,403614848,1576,1576,1576,1576,1
20230601,124000,403613272,1576,1576,1576,1576,20
20230601,123900,403581752,1577,1577,1577,1577,2
20230601,123800,403578598,1577,1577,1577,1577,1
20230601,123700,403577021,1569,1569,1569,1569,33
20230601,123600,403525244,1569,1569,1570,1569,2153
20230601,123500,400147175,1569,1574,1574,1569,20000
20230601,123400,368730515,1574,1574,1574,1574,0
20230601,123300,368730515,1574,1574,1574,1574,0
20230601,123200,368730515,1574,1574,1574,1574,0
20230601,123100,368730515,1574,1576,1576,1574,6243
20230601,123000,358897778,1576,1576,1576,1576,2
20230601,122900,358894626,1576,1576,1576,1576,0
20230601,122800,358894626,1576,1576,1576,1576,60
20230601,122700,358800066,1576,1576,1576,1576,10
20230601,122600,358784306,1575,1575,1575,1575,0
20230601,122500,358784306,1575,1575,1575,1575,0
20230601,122400,358784306,1575,1575,1575,1575,64
20230601,122300,358683506,1574,1574,1574,1574,0
20230601,122200,358683506,1574,1574,1574,1574,0
20230601,122100,358683506,1574,1574,1574,1574,0
20230601,122000,358683506,1574,1574,1574,1574,0
20230601,121900,358683506,1574,1574,1574,1574,4000
20230601,121800,352387506,1581,1581,1581,1581,0
20230601,121700,352387506,1581,1581,1581,1581,1
20230601,121600,352385925,1574,1574,1574,1574,0
20230601,121500,352385925,1574,1574,1574,1574,0
20230601,121400,352385925,1574,1576,1576,1574,6577
20230601,121300,342026862,1575,1575,1575,1575,0
20230601,121200,342026862,1575,1575,1575,1575,0
20230601,121100,342026862,1575,1575,1575,1575,0
20230601,121000,342026862,1575,1580,1580,1575,7000
20230601,120900,330992829,1580,1581,1581,1580,150
20230601,120800,330755808,1581,1581,1581,1581,767
20230601,120700,329543181,1581,1581,1581,1581,486
20230601,120600,328774815,1581,1581,1581,1581,31
20230601,120500,328725804,1581,1581,1581,1581,224
20230601,120400,328371660,1581,1581,1581,1581,43
20230601,120300,328303677,1581,1581,1581,1581,0
20230601,120200,328303677,1581,1580,1581,1580,24
20230601,120100,328265756,1580,1580,1580,1580,100
20230601,120000,328107756,1580,1580,1581,1580,1072
20230601,115900,326412996,1580,1580,1580,1580,0
20230601,115800,326412996,1580,1580,1580,1580,72
20230601,115700,326299236,1580,1580,1580,1580,200
20230601,115600,325983236,1580,1580,1580,1580,0
20230601,115500,325983236,1580,1581,1581,1580,5684
20230601,115400,316998498,1584,1584,1584,1584,100
20230601,115300,316840098,1584,1584,1584,1584,820
20230601,115200,315541218,1585,1585,1585,1585,0
20230601,115100,315541218,1585,1585,1585,1585,0
20230601,115000,315541218,1585,1585,1585,1585,0
20230601,114900,315541218,1585,1585,1585,1585,0
20230601,114800,315541218,1585,1585,1585,1585,0
20230601,114700,315541218,1585,1585,1585,1585,0
20230601,114600,315541218,1585,1585,1585,1585,1126
20230601,114500,313756508,1585,1585,1585,1585,1014
20230601,114400,312149318,1585,1585,1585,1585,6055
20230601,114300,302552143,1585,1585,1585,1585,1161
20230601,114200,300711958,1585,1585,1585,1585,0
20230601,114100,300711958,1585,1585,1585,1585,0
20230601,114000,300711958,1585,1585,1585,1585,11
20230601,113900,300694523,1585,1584,1585,1584,735
20230601,113800,299530273,1575,1575,1575,1575,0
20230601,113700,299530273,1575,1575,1575,1575,0
20230601,113600,299530273,1575,1576,1576,1575,600
20230601,113500,298584941,1576,1577,1577,1576,1075
20230601,113400,296890078,1577,1580,1580,1577,6200
20230601,113300,287103758,1580,1581,1581,1580,10388
20230601,113200,270682579,1581,1581,1581,1581,250
20230601,113100,270287329,1581,1581,1581,1581,150
20230601,113000,270050179,1580,1580,1580,1580,0
20230601,112900,270050179,1580,1580,1580,1580,2
20230601,112800,270047019,1580,1580,1580,1580,0
20230601,112700,270047019,1580,1580,1580,1580,0
20230601,112600,270047019,1580,1580,1580,1580,0
20230601,112500,270047019,1580,1580,1580,1580,1227
20230601,112400,268108359,1580,1580,1580,1580,0
20230601,112300,268108359,1580,1580,1580,1580,138
20230601,112200,267890319,1580,1580,1580,1580,1000
20230601,112100,266310319,1581,1581,1581,1581,242
20230601,112000,265927717,1580,1581,1581,1580,5250
20230601,111900,257632527,1580,1581,1581,1580,5000
20230601,111800,249730895,1580,1580,1580,1580,0
20230601,111700,249730895,1580,1580,1580,1580,0
20230601,111600,249730895,1580,1580,1580,1580,0
20230601,111500,249730895,1580,1580,1580,1580,0
20230601,111400,249730895,1580,1580,1580,1580,0
20230601,111300,249730895,1580,1583,1583,1580,4000
20230601,111200,243406453,1583,1583,1583,1583,0
20230601,111100,243406453,1583,1583,1583,1583,0
20230601,111000,243406453,1583,1583,1583,1583,0
20230601,110900,243406453,1583,1583,1583,1583,0
20230601,110800,243406453,1583,1583,1583,1583,0
20230601,110700,243406453,1583,1583,1583,1583,0
20230601,110600,243406453,1583,1583,1583,1583,1
20230601,110500,243404870,1586,1584,1586,1584,80
20230601,110400,243277992,1586,1586,1586,1586,0
20230601,110300,243277992,1586,1586,1586,1586,3
20230601,110200,243273234,1586,1586,1586,1586,0
20230601,110100,243273234,1586,1586,1586,1586,0
20230601,110000,243273234,1586,1586,1586,1586,1
20230601,105900,243271648,1581,1585,1585,1581,5600
20230601,105800,234408605,1587,1587,1587,1587,0
20230601,105700,234408605,1587,1587,1587,1587,677
20230601,105600,233334206,1587,1587,1587,1587,1
20230601,105500,233332619,1587,1587,1587,1587,0
20230601,105400,233332619,1587,1586,1587,1586,1002
20230601,105300,231742695,1586,1586,1586,1586,8
20230601,105200,231730007,1584,1584,1584,1584,0
20230601,105100,231730007,1584,1584,1584,1584,61
20230601,105000,231633383,1583,1586,1586,1583,53
20230601,104900,231549394,1586,1586,1586,1586,10
20230601,104800,231533534,1586,1583,1586,1583,1011
20230601,104700,229933088,1584,1584,1584,1584,20
20230601,104600,229901408,1584,1587,1587,1584,1186
20230601,104500,228020775,1587,1587,1587,1587,9
20230601,104400,228006492,1587,1587,1587,1587,54
20230601,104300,227920794,1587,1587,1587,1587,848
20230601,104200,226575018,1585,1585,1585,1585,0
20230601,104100,226575018,1585,1585,1585,1585,419
20230601,104000,225910903,1586,1588,1589,1586,92
20230601,103900,225764827,1589,1590,1590,1589,5
20230601,103800,225756880,1591,1594,1594,1591,104
20230601,103700,225591410,1594,1594,1595,1594,101
20230601,103600,225430359,1595,1585,1595,1585,1459
20230601,103500,223111474,1585,1585,1585,1585,36
20230601,103400,223054414,1585,1585,1585,1585,0
20230601,103300,223054414,1585,1593,1593,1585,1409
20230601,103200,220810129,1592,1594,1594,1592,281
20230601,103100,220362401,1592,1591,1592,1591,1218
20230601,103000,218423445,1591,1591,1591,1591,0
20230601,102900,218423445,1591,1591,1591,1591,100
20230601,102800,218264345,1591,1591,1591,1591,200
20230601,102700,217946145,1591,1590,1591,1590,3
20230601,102600,217941373,1584,1584,1584,1584,47
20230601,102500,217866925,1582,1584,1584,1582,5
20230601,102400,217859007,1581,1581,1581,1581,0
20230601,102300,217859007,1581,1581,1581,1581,0
20230601,102200,217859007,1581,1581,1581,1581,1
20230601,102100,217857426,1580,1581,1581,1580,30
20230601,102000,217810010,1580,1584,1584,1580,5709
20230601,101900,208787496,1584,1584,1584,1584,256
20230601,101800,208381992,1584,1584,1584,1584,0
20230601,101700,208381992,1584,1584,1584,1584,0
20230601,101600,208381992,1584,1586,1586,1584,3000
20230601,101500,203627393,1585,1588,1589,1585,1555
20230601,101400,201161366,1587,1585,1587,1585,161
20230601,101300,200905961,1585,1585,1585,1585,332
20230601,101200,200379741,1585,1584,1585,1583,2675
20230601,101100,196144598,1584,1584,1584,1584,639
20230601,101000,195132422,1584,1585,1585,1584,893
20230601,100900,193717022,1585,1587,1587,1585,2100
20230601,100800,190387011,1587,1589,1589,1587,2972
20230601,100700,185669923,1590,1591,1591,1590,313
20230601,100600,185172233,1590,1594,1594,1590,3800
20230601,100500,179126174,1593,1593,1593,1593,0
20230601,100400,179126174,1593,1593,1593,1593,0
20230601,100300,179126174,1593,1595,1595,1593,73
20230601,100200,179009741,1595,1595,1595,1595,181
20230601,100100,178721046,1595,1595,1595,1595,818
20230601,100000,177416336,1595,1595,1595,1592,603
20230601,095900,176454557,1595,1595,1595,1595,1
20230601,095800,176452962,1595,1595,1595,1595,11
20230601,095700,176435417,1595,1595,1595,1595,47
20230601,095600,176360452,1595,1595,1595,1595,1677
20230601,095500,173685637,1595,1595,1595,1595,0
20230601,095400,173685637,1595,1595,1595,1595,1540
20230601,095300,171229337,1595,1595,1595,1595,1
20230601,095200,171227742,1595,1595,1595,1595,1005
20230601,095100,169624767,1595,1595,1595,1595,1
20230601,095000,169623172,1595,1592,1595,1592,45
20230601,094900,169551421,1595,1595,1595,1595,0
20230601,094800,169551421,1595,1594,1595,1593,926
20230601,094700,168075808,1594,1594,1594,1594,30
20230601,094600,168027988,1594,1594,1594,1594,642
20230601,094500,167004640,1595,1595,1595,1595,0
20230601,094400,167004640,1595,1595,1595,1595,0
20230601,094300,167004640,1595,1599,1599,1595,1466
20230601,094200,164665170,1599,1599,1599,1599,4
20230601,094100,164658774,1595,1604,1604,1595,3867
20230601,094000,158470799,1604,1603,1604,1603,178
20230601,093900,158185449,1603,1603,1603,1603,3
20230601,093800,158180640,1603,1603,1603,1603,1061
20230601,093700,156479857,1603,1601,1603,1601,1060
20230601,093600,154781303,1602,1603,1603,1602,7
20230601,093500,154770087,1603,1603,1603,1602,121
20230601,093400,154576231,1602,1600,1602,1600,311
20230601,093300,154078581,1600,1600,1603,1600,864
20230601,093200,152693763,1602,1604,1604,1602,412
20230601,093100,152033337,1604,1604,1604,1604,11
20230601,093000,152015693,1604,1604,1605,1604,221
20230601,092900,151661109,1605,1609,1609,1605,776
20230601,092800,150415589,1611,1611,1611,1611,0
20230601,092700,150415589,1611,1611,1612,1605,7061
20230601,092600,139071731,1611,1611,1611,1611,80
20230601,092500,138942851,1611,1610,1611,1610,863
20230601,092400,137553093,1610,1610,1610,1610,0
20230601,092300,137553093,1610,1610,1610,1609,196
20230601,092200,137237534,1608,1607,1608,1607,64
20230601,092100,137134672,1607,1608,1608,1607,505
20230601,092000,136322633,1608,1608,1608,1608,6
20230601,091900,136312985,1605,1610,1610,1605,2665
20230601,091800,132026064,1609,1609,1609,1609,3603
20230601,091700,126228837,1609,1616,1618,1609,2001
20230601,091600,123000344,1616,1610,1616,1609,450
20230601,091500,122275918,1610,1618,1619,1610,2267
20230601,091400,118609968,1619,1619,1619,1619,3
20230601,091300,118605111,1619,1622,1622,1609,5811
20230601,091200,109232537,1622,1627,1628,1614,3804
20230601,091100,103056784,1628,1628,1628,1624,1081
20230601,091000,101297112,1629,1630,1631,1623,2442
20230601,090900,97323748,1631,1629,1631,1622,6450
20230601,090800,86812018,1622,1607,1630,1607,12128
20230601,090700,67209880,1607,1602,1607,1602,8552
20230601,090600,53509566,1602,1602,1603,1602,14388
20230601,090500,30449263,1603,1595,1603,1595,10155
20230601,090400,14251998,1595,1605,1605,1595,442
20230601,090300,13543820,1605,1605,1605,1605,505
20230601,090200,12733295,1605,1609,1609,1605,3033
20230601,090100,7857093,1610,1592,1610,1592,2550
20230601,090000,3753280,1585,1585,1585,1585,2368