stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,210700,518874465,709,709,709,709,11556
20230601,210600,518874465,709,709,709,709,0
20230601,210500,518874465,709,709,709,709,0
20230601,210400,518874465,709,709,709,709,0
20230601,210300,518874465,709,709,709,709,0
20230601,210200,518874465,709,709,709,709,0
20230601,210100,518874465,709,709,709,709,0
20230601,210000,518874465,709,709,709,709,0
20230601,205900,518874465,709,709,709,709,0
20230601,205800,518874465,709,709,709,709,0
20230601,205700,518874465,709,709,709,709,0
20230601,205600,518874465,709,709,709,709,0
20230601,205500,518874465,709,709,709,709,0
20230601,205400,518874465,709,709,709,709,0
20230601,205300,518874465,709,709,709,709,0
20230601,205200,518874465,709,709,709,709,0
20230601,205100,518874465,709,709,709,709,0
20230601,205000,518874465,709,709,709,709,0
20230601,204900,518874465,709,709,709,709,0
20230601,204800,518874465,709,709,709,709,0
20230601,204700,518874465,709,709,709,709,0
20230601,204600,518874465,709,709,709,709,0
20230601,204500,518874465,709,709,709,709,0
20230601,204400,518874465,709,709,709,709,0
20230601,204300,518874465,709,709,709,709,0
20230601,204200,518874465,709,709,709,709,0
20230601,204100,518874465,709,709,709,709,0
20230601,204000,518874465,709,709,709,709,0
20230601,203900,518874465,709,709,709,709,0
20230601,203800,518874465,709,709,709,709,0
20230601,203700,518874465,709,709,709,709,11556
20230601,203600,518874465,709,709,709,709,0
20230601,203500,518874465,709,709,709,709,0
20230601,203400,518874465,709,709,709,709,0
20230601,203300,518874465,709,709,709,709,0
20230601,203200,518874465,709,709,709,709,0
20230601,203100,518874465,709,709,709,709,0
20230601,203000,518874465,709,709,709,709,0
20230601,202900,518874465,709,709,709,709,0
20230601,202800,518874465,709,709,709,709,0
20230601,202700,518874465,709,709,709,709,0
20230601,202600,518874465,709,709,709,709,0
20230601,202500,518874465,709,709,709,709,0
20230601,202400,518874465,709,709,709,709,0
20230601,202300,518874465,709,709,709,709,0
20230601,202200,518874465,709,709,709,709,0
20230601,202100,518874465,709,709,709,709,0
20230601,202000,518874465,709,709,709,709,0
20230601,201900,518874465,709,709,709,709,0
20230601,201800,518874465,709,709,709,709,0
20230601,201700,518874465,709,709,709,709,0
20230601,201600,518874465,709,709,709,709,0
20230601,201500,518874465,709,709,709,709,0
20230601,201400,518874465,709,709,709,709,0
20230601,201300,518874465,709,709,709,709,0
20230601,201200,518874465,709,709,709,709,0
20230601,201100,518874465,709,709,709,709,0
20230601,201000,518874465,709,709,709,709,0
20230601,200900,518874465,709,709,709,709,0
20230601,200800,518874465,709,709,709,709,0
20230601,200700,518874465,709,709,709,709,11556
20230601,200600,518874465,709,709,709,709,0
20230601,200500,518874465,709,709,709,709,0
20230601,200400,518874465,709,709,709,709,0
20230601,200300,518874465,709,709,709,709,0
20230601,200200,518874465,709,709,709,709,0
20230601,200100,518874465,709,709,709,709,0
20230601,200000,518874465,709,709,709,709,0
20230601,195900,518874465,709,709,709,709,0
20230601,195800,518874465,709,709,709,709,0
20230601,195700,518874465,709,709,709,709,0
20230601,195600,518874465,709,709,709,709,0
20230601,195500,518874465,709,709,709,709,0
20230601,195400,518874465,709,709,709,709,0
20230601,195300,518874465,709,709,709,709,0
20230601,195200,518874465,709,709,709,709,0
20230601,195100,518874465,709,709,709,709,0
20230601,195000,518874465,709,709,709,709,0
20230601,194900,518874465,709,709,709,709,0
20230601,194800,518874465,709,709,709,709,0
20230601,194700,518874465,709,709,709,709,0
20230601,194600,518874465,709,709,709,709,0
20230601,194500,518874465,709,709,709,709,0
20230601,194400,518874465,709,709,709,709,0
20230601,194300,518874465,709,709,709,709,0
20230601,194200,518874465,709,709,709,709,0
20230601,194100,518874465,709,709,709,709,0
20230601,194000,518874465,709,709,709,709,0
20230601,193900,518874465,709,709,709,709,0
20230601,193800,518874465,709,709,709,709,0
20230601,193700,518874465,709,709,709,709,11556
20230601,193600,518874465,709,709,709,709,0
20230601,193500,518874465,709,709,709,709,0
20230601,193400,518874465,709,709,709,709,0
20230601,193300,518874465,709,709,709,709,0
20230601,193200,518874465,709,709,709,709,0
20230601,193100,518874465,709,709,709,709,0
20230601,193000,518874465,709,709,709,709,0
20230601,192900,518874465,709,709,709,709,0
20230601,192800,518874465,709,709,709,709,0
20230601,192700,518874465,709,709,709,709,0
20230601,192600,518874465,709,709,709,709,0
20230601,192500,518874465,709,709,709,709,0
20230601,192400,518874465,709,709,709,709,0
20230601,192300,518874465,709,709,709,709,0
20230601,192200,518874465,709,709,709,709,0
20230601,192100,518874465,709,709,709,709,0
20230601,192000,518874465,709,709,709,709,0
20230601,191900,518874465,709,709,709,709,0
20230601,191800,518874465,709,709,709,709,0
20230601,191700,518874465,709,709,709,709,0
20230601,191600,518874465,709,709,709,709,0
20230601,191500,518874465,709,709,709,709,0
20230601,191400,518874465,709,709,709,709,0
20230601,191300,518874465,709,709,709,709,0
20230601,191200,518874465,709,709,709,709,0
20230601,191100,518874465,709,709,709,709,0
20230601,191000,518874465,709,709,709,709,0
20230601,190900,518874465,709,709,709,709,0
20230601,190800,518874465,709,709,709,709,0
20230601,190700,518874465,709,709,709,709,11556
20230601,190600,518874465,709,709,709,709,0
20230601,190500,518874465,709,709,709,709,0
20230601,190400,518874465,709,709,709,709,0
20230601,190300,518874465,709,709,709,709,0
20230601,190200,518874465,709,709,709,709,0
20230601,190100,518874465,709,709,709,709,0
20230601,190000,518874465,709,709,709,709,0
20230601,185900,518874465,709,709,709,709,0
20230601,185800,518874465,709,709,709,709,0
20230601,185700,518874465,709,709,709,709,0
20230601,185600,518874465,709,709,709,709,0
20230601,185500,518874465,709,709,709,709,0
20230601,185400,518874465,709,709,709,709,0
20230601,185300,518874465,709,709,709,709,0
20230601,185200,518874465,709,709,709,709,0
20230601,185100,518874465,709,709,709,709,0
20230601,185000,518874465,709,709,709,709,0
20230601,184900,518874465,709,709,709,709,0
20230601,184800,518874465,709,709,709,709,0
20230601,184700,518874465,709,709,709,709,0
20230601,184600,518874465,709,709,709,709,0
20230601,184500,518874465,709,709,709,709,0
20230601,184400,518874465,709,709,709,709,0
20230601,184300,518874465,709,709,709,709,0
20230601,184200,518874465,709,709,709,709,0
20230601,184100,518874465,709,709,709,709,0
20230601,184000,518874465,709,709,709,709,0
20230601,183900,518874465,709,709,709,709,0
20230601,183800,518874465,709,709,709,709,0
20230601,183700,518874465,709,709,709,709,11556
20230601,183600,518874465,709,709,709,709,0
20230601,183500,518874465,709,709,709,709,0
20230601,183400,518874465,709,709,709,709,0
20230601,183300,518874465,709,709,709,709,0
20230601,183200,518874465,709,709,709,709,0
20230601,183100,518874465,709,709,709,709,0
20230601,183000,518874465,709,709,709,709,0
20230601,182900,518874465,709,709,709,709,0
20230601,182800,518874465,709,709,709,709,0
20230601,182700,518874465,709,709,709,709,0
20230601,182600,518874465,709,709,709,709,0
20230601,182500,518874465,709,709,709,709,0
20230601,182400,518874465,709,709,709,709,0
20230601,182300,518874465,709,709,709,709,0
20230601,182200,518874465,709,709,709,709,0
20230601,182100,518874465,709,709,709,709,0
20230601,182000,518874465,709,709,709,709,0
20230601,181900,518874465,709,709,709,709,0
20230601,181800,518874465,709,709,709,709,0
20230601,181700,518874465,709,709,709,709,0
20230601,181600,518874465,709,709,709,709,0
20230601,181500,518874465,709,709,709,709,0
20230601,181400,518874465,709,709,709,709,0
20230601,181300,518874465,709,709,709,709,0
20230601,181200,518874465,709,709,709,709,0
20230601,181100,518874465,709,709,709,709,0
20230601,181000,518874465,709,709,709,709,0
20230601,180900,518874465,709,709,709,709,0
20230601,180800,518874465,709,709,709,709,0
20230601,180700,518874465,709,709,709,709,11556
20230601,180600,518874465,709,709,709,709,0
20230601,180500,518874465,709,709,709,709,0
20230601,180400,518874465,709,709,709,709,0
20230601,180300,518874465,709,709,709,709,0
20230601,180200,518874465,709,709,709,709,0
20230601,180100,518874465,709,709,709,709,0
20230601,180000,518874465,709,709,709,709,0
20230601,175900,518874465,709,709,709,709,0
20230601,175800,518874465,709,709,709,709,0
20230601,175700,518874465,709,709,709,709,0
20230601,175600,518874465,709,709,709,709,0
20230601,175500,518874465,709,709,709,709,0
20230601,175400,518874465,709,709,709,709,0
20230601,175300,518874465,709,709,709,709,0
20230601,175200,518874465,709,709,709,709,0
20230601,175100,518874465,709,709,709,709,0
20230601,175000,518874465,709,709,709,709,0
20230601,174900,518874465,709,709,709,709,0
20230601,174800,518874465,709,709,709,709,0
20230601,174700,518874465,709,709,709,709,0
20230601,174600,518874465,709,709,709,709,0
20230601,174500,518874465,709,709,709,709,0
20230601,174400,518874465,709,709,709,709,0
20230601,174300,518874465,709,709,709,709,0
20230601,174200,518874465,709,709,709,709,0
20230601,174100,518874465,709,709,709,709,0
20230601,174000,518874465,709,709,709,709,0
20230601,173900,518874465,709,709,709,709,0
20230601,173800,518874465,709,709,709,709,0
20230601,173700,518874465,709,709,709,709,11556
20230601,173600,518874465,709,709,709,709,0
20230601,173500,518874465,709,709,709,709,0
20230601,173400,518874465,709,709,709,709,0
20230601,173300,518874465,709,709,709,709,0
20230601,173200,518874465,709,709,709,709,0
20230601,173100,518874465,709,709,709,709,0
20230601,173000,518874465,709,709,709,709,0
20230601,172900,518874465,709,709,709,709,0
20230601,172800,518874465,709,709,709,709,0
20230601,172700,518874465,709,709,709,709,0
20230601,172600,518874465,709,709,709,709,0
20230601,172500,518874465,709,709,709,709,0
20230601,172400,518874465,709,709,709,709,0
20230601,172300,518874465,709,709,709,709,0
20230601,172200,518874465,709,709,709,709,0
20230601,172100,518874465,709,709,709,709,0
20230601,172000,518874465,709,709,709,709,0
20230601,171900,518874465,709,709,709,709,0
20230601,171800,518874465,709,709,709,709,0
20230601,171700,518874465,709,709,709,709,0
20230601,171600,518874465,709,709,709,709,0
20230601,171500,518874465,709,709,709,709,0
20230601,171400,518874465,709,709,709,709,0
20230601,171300,518874465,709,709,709,709,0
20230601,171200,518874465,709,709,709,709,0
20230601,171100,518874465,709,709,709,709,0
20230601,171000,518874465,709,709,709,709,0
20230601,170900,518874465,709,709,709,709,0
20230601,170800,518874465,709,709,709,709,0
20230601,170700,518874465,709,709,709,709,11556
20230601,170600,518874465,709,709,709,709,0
20230601,170500,518874465,709,709,709,709,0
20230601,170400,518874465,709,709,709,709,0
20230601,170300,518874465,709,709,709,709,0
20230601,170200,518874465,709,709,709,709,0
20230601,170100,518874465,709,709,709,709,0
20230601,170000,518874465,709,709,709,709,0
20230601,165900,518874465,709,709,709,709,0
20230601,165800,518874465,709,709,709,709,0
20230601,165700,518874465,709,709,709,709,0
20230601,165600,518874465,709,709,709,709,0
20230601,165500,518874465,709,709,709,709,0
20230601,165400,518874465,709,709,709,709,0
20230601,165300,518874465,709,709,709,709,0
20230601,165200,518874465,709,709,709,709,0
20230601,165100,518874465,709,709,709,709,0
20230601,165000,518874465,709,709,709,709,0
20230601,164900,518874465,709,709,709,709,0
20230601,164800,518874465,709,709,709,709,0
20230601,164700,518874465,709,709,709,709,0
20230601,164600,518874465,709,709,709,709,0
20230601,164500,518874465,709,709,709,709,0
20230601,164400,518874465,709,709,709,709,0
20230601,164300,518874465,709,709,709,709,0
20230601,164200,518874465,709,709,709,709,0
20230601,164100,518874465,709,709,709,709,0
20230601,164000,518874465,709,709,709,709,0
20230601,163900,518874465,709,709,709,709,0
20230601,163800,518874465,709,709,709,709,0
20230601,163700,518874465,709,709,709,709,11556
20230601,163600,518874465,709,709,709,709,0
20230601,163500,518874465,709,709,709,709,0
20230601,163400,518874465,709,709,709,709,0
20230601,163300,518874465,709,709,709,709,0
20230601,163200,518874465,709,709,709,709,0
20230601,163100,518874465,709,709,709,709,0
20230601,163000,518874465,709,709,709,709,0
20230601,162900,518874465,709,709,709,709,0
20230601,162800,518874465,709,709,709,709,0
20230601,162700,518874465,709,709,709,709,0
20230601,162600,518874465,709,709,709,709,0
20230601,162500,518874465,709,709,709,709,0
20230601,162400,518874465,709,709,709,709,0
20230601,162300,518874465,709,709,709,709,0
20230601,162200,518874465,709,709,709,709,0
20230601,162100,518874465,709,709,709,709,0
20230601,162000,518874465,709,709,709,709,0
20230601,161900,518874465,709,709,709,709,0
20230601,161800,518874465,709,709,709,709,0
20230601,161700,518874465,709,709,709,709,0
20230601,161600,518874465,709,709,709,709,0
20230601,161500,518874465,709,709,709,709,0
20230601,161400,518874465,709,709,709,709,0
20230601,161300,518874465,709,709,709,709,0
20230601,161200,518874465,709,709,709,709,0
20230601,161100,518874465,709,709,709,709,0
20230601,161000,518874465,709,709,709,709,0
20230601,160900,518874465,709,709,709,709,0
20230601,160800,518874465,709,709,709,709,0
20230601,160700,518874465,709,709,709,709,11556
20230601,160600,518874465,709,709,709,709,0
20230601,160500,518874465,709,709,709,709,0
20230601,160400,518874465,709,709,709,709,0
20230601,160300,518874465,709,709,709,709,0
20230601,160200,518874465,709,709,709,709,0
20230601,160100,518874465,709,709,709,709,0
20230601,160000,518874465,709,709,709,709,0
20230601,155900,518874465,709,709,709,709,0
20230601,155800,518874465,709,709,709,709,0
20230601,155700,518874465,709,709,709,709,0
20230601,155600,518874465,709,709,709,709,0
20230601,155500,518874465,709,709,709,709,0
20230601,155400,518874465,709,709,709,709,0
20230601,155300,518874465,709,709,709,709,0
20230601,155200,518874465,709,709,709,709,0
20230601,155100,518874465,709,709,709,709,0
20230601,155000,518874465,709,709,709,709,0
20230601,154900,518874465,709,709,709,709,0
20230601,154800,518874465,709,709,709,709,0
20230601,154700,518874465,709,709,709,709,0
20230601,154600,518874465,709,709,709,709,0
20230601,154500,518874465,709,709,709,709,0
20230601,154400,518874465,709,709,709,709,0
20230601,154300,518874465,709,709,709,709,0
20230601,154200,518874465,709,709,709,709,0
20230601,154100,518874465,709,709,709,709,0
20230601,154000,518874465,709,709,709,709,0
20230601,153900,518874465,709,709,709,709,0
20230601,153800,518874465,709,709,709,709,0
20230601,153700,518874465,709,709,709,709,11556
20230601,153600,518874465,709,709,709,709,0
20230601,153500,518874465,709,709,709,709,0
20230601,153400,518874465,709,709,709,709,0
20230601,153300,518874465,709,709,709,709,0
20230601,153200,518874465,709,709,709,709,0
20230601,153100,518874465,709,709,709,709,0
20230601,153000,518874465,709,709,709,709,11556
20230601,152900,510681261,710,710,710,710,0
20230601,152800,510681261,710,710,710,710,0
20230601,152700,510681261,710,710,710,710,0
20230601,152600,510681261,710,710,710,710,0
20230601,152500,510681261,710,710,710,710,0
20230601,152400,510681261,710,710,710,710,0
20230601,152300,510681261,710,710,710,710,0
20230601,152200,510681261,710,710,710,710,0
20230601,152100,510681261,710,710,710,710,0
20230601,152000,510681261,710,710,710,710,0
20230601,151900,510681261,710,709,710,709,1001
20230601,151800,509971551,708,710,710,708,3967
20230601,151700,507161011,708,707,708,707,756
20230601,151600,506626125,707,707,708,707,711
20230601,151500,506123254,707,710,710,707,11444
20230601,151400,498030092,713,713,713,713,422
20230601,151300,497729206,713,710,713,710,1307
20230601,151200,496798629,712,709,712,709,450
20230601,151100,496479147,710,709,710,708,5573
20230601,151000,492526143,709,710,710,709,465
20230601,150900,492196241,709,707,710,706,21513
20230601,150800,476983847,707,710,710,707,10789
20230601,150700,469337717,712,710,712,710,725
20230601,150600,468821525,712,712,713,712,4618
20230601,150500,465531711,709,708,709,708,3076
20230601,150400,463350909,710,711,711,708,12931
20230601,150300,454180515,711,715,716,710,8391
20230601,150200,448191068,716,712,717,711,8486
20230601,150100,442140336,711,713,713,711,9468
20230601,150000,435405693,712,712,713,712,837
20230601,145900,434809099,713,712,714,712,3084
20230601,145800,432610786,712,713,714,712,2950
20230601,145700,430509725,714,713,714,710,4684
20230601,145600,427175001,714,721,725,713,47782
20230601,145500,392713760,720,708,721,708,34660
20230601,145400,367833481,703,703,703,703,0
20230601,145300,367833481,703,700,715,700,97916
20230601,145200,298428170,700,699,700,699,4
20230601,145100,298425371,698,699,699,698,573
20230601,145000,298025416,698,699,699,698,300
20230601,144900,297815998,698,698,698,698,500
20230601,144800,297466998,698,698,698,698,3
20230601,144700,297464904,699,699,699,699,0
20230601,144600,297464904,699,698,699,698,221
20230601,144500,297310495,698,700,700,697,4050
20230601,144400,294482225,700,700,700,700,0
20230601,144300,294482225,700,700,700,700,3
20230601,144200,294480125,699,699,699,699,0
20230601,144100,294480125,699,702,703,699,703
20230601,144000,293986550,697,697,697,697,0
20230601,143900,293986550,697,702,702,697,502
20230601,143800,293634156,702,702,702,702,1
20230601,143700,293633454,698,699,699,698,895
20230601,143600,293008743,699,699,699,699,564
20230601,143500,292614507,699,699,699,699,56
20230601,143400,292575363,699,701,701,693,33231
20230601,143300,269410592,701,701,701,701,0
20230601,143200,269410592,701,701,701,701,39
20230601,143100,269383253,700,703,703,700,69
20230601,143000,269334877,703,703,703,703,0
20230601,142900,269334877,703,701,703,701,5522
20230601,142800,265459755,701,701,701,701,117
20230601,142700,265377738,701,701,701,701,2107
20230601,142600,263900731,701,702,702,701,655
20230601,142500,263441024,702,703,703,702,200
20230601,142400,263300524,702,703,703,702,302
20230601,142300,263088420,703,703,703,703,100
20230601,142200,263018120,703,702,703,702,343
20230601,142100,262777324,702,702,702,702,0
20230601,142000,262777324,702,702,702,702,10
20230601,141900,262770304,702,702,702,702,103
20230601,141800,262697998,702,702,703,702,3590
20230601,141700,260175818,702,703,703,702,499
20230601,141600,259825298,702,702,702,702,0
20230601,141500,259825298,702,702,702,702,0
20230601,141400,259825298,702,702,702,702,999
20230601,141300,259124000,704,704,704,704,0
20230601,141200,259124000,704,701,704,701,3679
20230601,141100,256541416,700,700,700,700,1000
20230601,141000,255841416,700,700,700,700,5003
20230601,140900,252339316,700,700,700,700,0
20230601,140800,252339316,700,700,700,700,1169
20230601,140700,251521016,700,700,700,700,3
20230601,140600,251518916,700,700,700,700,24
20230601,140500,251502116,700,702,702,700,2885
20230601,140400,249481913,702,702,702,702,0
20230601,140300,249481913,702,703,703,702,1344
20230601,140200,248538185,703,702,703,702,803
20230601,140100,247973679,702,702,702,702,0
20230601,140000,247973679,702,702,702,702,26
20230601,135900,247955427,702,702,702,702,517
20230601,135800,247592493,702,702,702,702,825
20230601,135700,247013343,702,702,702,702,8
20230601,135600,247007727,703,703,703,703,3230
20230601,135500,244737037,703,703,703,703,3741
20230601,135400,242107114,704,704,704,704,212
20230601,135300,241957866,704,704,705,704,54
20230601,135200,241919849,704,704,704,704,100
20230601,135100,241849449,705,704,705,704,1291
20230601,135000,240940583,705,704,705,703,15005
20230601,134900,230375475,703,703,703,703,1200
20230601,134800,229531875,703,703,703,703,3
20230601,134700,229529766,704,704,704,704,712
20230601,134600,229028518,703,703,703,703,4789
20230601,134500,225661851,702,702,702,702,135
20230601,134400,225567081,704,704,704,704,0
20230601,134300,225567081,704,701,704,701,83
20230601,134200,225508895,704,704,704,704,8330
20230601,134100,219644575,704,704,704,704,4
20230601,134000,219641759,700,700,700,700,3
20230601,133900,219639659,700,702,702,700,510
20230601,133800,219281932,701,701,701,701,3
20230601,133700,219279829,704,702,704,702,3000
20230601,133600,217170794,701,700,701,700,52
20230601,133500,217134345,700,700,700,700,0
20230601,133400,217134345,700,700,700,700,0
20230601,133300,217134345,700,700,700,700,184
20230601,133200,217005545,700,700,700,700,8516
20230601,133100,211044345,699,699,699,699,2
20230601,133000,211042947,700,700,700,700,1
20230601,132900,211042247,699,699,699,699,31
20230601,132800,211020578,699,699,699,699,3
20230601,132700,211018481,699,699,699,699,0
20230601,132600,211018481,699,699,699,699,3
20230601,132500,211016384,699,699,699,699,780
20230601,132400,210471164,699,699,699,699,0
20230601,132300,210471164,699,699,699,699,4
20230601,132200,210468368,700,700,700,700,1
20230601,132100,210467668,699,699,700,699,1431
20230601,132000,209467398,699,699,699,699,50
20230601,131900,209432448,700,700,700,700,1907
20230601,131800,208097548,700,700,700,700,5
20230601,131700,208094048,700,700,700,700,0
20230601,131600,208094048,700,700,700,700,145
20230601,131500,207992548,701,701,701,701,0
20230601,131400,207992548,701,701,701,701,0
20230601,131300,207992548,701,701,701,701,1315
20230601,131200,207070733,701,701,701,701,500
20230601,131100,206720233,701,701,701,701,0
20230601,131000,206720233,701,701,701,701,1000
20230601,130900,206019233,701,701,701,701,100
20230601,130800,205949133,701,701,701,701,200
20230601,130700,205808933,701,701,701,701,100
20230601,130600,205738833,702,702,702,702,327
20230601,130500,205509279,701,701,701,701,2000
20230601,130400,204107279,701,701,702,701,107
20230601,130300,204032172,701,701,701,701,1400
20230601,130200,203050772,701,701,701,701,228
20230601,130100,202890944,700,700,700,700,1835
20230601,130000,201606444,700,700,700,700,2668
20230601,125900,199738844,700,700,700,700,0
20230601,125800,199738844,700,700,700,700,457
20230601,125700,199418944,700,700,700,700,0
20230601,125600,199418944,700,700,700,700,0
20230601,125500,199418944,700,700,700,700,1
20230601,125400,199418244,700,700,700,700,1284
20230601,125300,198519444,700,701,701,700,1757
20230601,125200,197289503,701,701,701,701,1
20230601,125100,197288802,700,700,700,700,0
20230601,125000,197288802,700,700,700,700,0
20230601,124900,197288802,700,700,700,700,0
20230601,124800,197288802,700,700,700,700,500
20230601,124700,196938802,700,700,700,700,331
20230601,124600,196707102,700,700,700,700,222
20230601,124500,196551702,700,700,700,700,0
20230601,124400,196551702,700,701,701,700,3308
20230601,124300,194234594,701,701,701,701,2046
20230601,124200,192800348,702,702,702,702,136
20230601,124100,192704876,703,703,703,703,1481
20230601,124000,191663733,702,702,702,702,170
20230601,123900,191544393,702,703,703,702,1124
20230601,123800,190754316,703,703,703,703,4367
20230601,123700,187684315,703,703,703,703,17
20230601,123600,187672364,703,701,703,701,6
20230601,123500,187668156,700,700,700,700,0
20230601,123400,187668156,700,700,700,700,0
20230601,123300,187668156,700,700,700,700,0
20230601,123200,187668156,700,700,700,700,83
20230601,123100,187610056,701,700,701,700,33
20230601,123000,187586955,700,701,701,700,352
20230601,122900,187340323,701,701,701,701,1
20230601,122800,187339622,701,701,701,699,4587
20230601,122700,184129494,701,701,701,701,2
20230601,122600,184128092,704,704,704,704,438
20230601,122500,183819740,704,705,705,704,627
20230601,122400,183377706,699,701,705,699,56394
20230601,122300,143673733,703,702,703,702,3959
20230601,122200,140892559,702,695,702,695,62708
20230601,122100,97044241,694,694,694,694,1
20230601,122000,97043547,695,695,695,695,60
20230601,121900,97001847,695,695,695,695,2
20230601,121800,97000457,695,695,695,695,0
20230601,121700,97000457,695,695,695,695,98
20230601,121600,96932347,695,695,695,695,0
20230601,121500,96932347,695,695,695,695,0
20230601,121400,96932347,695,695,695,695,0
20230601,121300,96932347,695,695,695,695,1
20230601,121200,96931652,696,696,696,696,0
20230601,121100,96931652,696,695,696,695,502
20230601,121000,96582262,695,695,695,695,0
20230601,120900,96582262,695,695,695,695,0
20230601,120800,96582262,695,695,695,695,49
20230601,120700,96548207,695,695,695,695,0
20230601,120600,96548207,695,693,695,693,531
20230601,120500,96180222,691,691,691,691,0
20230601,120400,96180222,691,691,691,691,0
20230601,120300,96180222,691,691,691,691,0
20230601,120200,96180222,691,691,691,691,0
20230601,120100,96180222,691,691,691,691,0
20230601,120000,96180222,691,695,695,691,10000
20230601,115900,89255326,696,696,696,696,0
20230601,115800,89255326,696,696,696,696,0
20230601,115700,89255326,696,696,696,696,0
20230601,115600,89255326,696,696,696,696,0
20230601,115500,89255326,696,696,696,696,0
20230601,115400,89255326,696,696,696,696,0
20230601,115300,89255326,696,696,696,696,0
20230601,115200,89255326,696,696,696,696,49
20230601,115100,89221222,696,696,696,696,0
20230601,115000,89221222,696,696,696,696,719
20230601,114900,88720798,695,695,695,695,1
20230601,114800,88720103,696,696,696,696,0
20230601,114700,88720103,696,696,696,696,0
20230601,114600,88720103,696,696,696,696,578
20230601,114500,88317815,696,696,696,696,0
20230601,114400,88317815,696,696,696,696,0
20230601,114300,88317815,696,696,696,696,200
20230601,114200,88178615,696,696,696,696,3
20230601,114100,88176527,696,696,696,696,0
20230601,114000,88176527,696,695,696,695,996
20230601,113900,87483397,695,695,695,695,0
20230601,113800,87483397,695,695,695,695,7
20230601,113700,87478532,695,695,695,695,1
20230601,113600,87477837,695,695,695,695,1
20230601,113500,87477142,695,695,695,695,141
20230601,113400,87379147,695,695,695,695,0
20230601,113300,87379147,695,695,695,695,10237
20230601,113200,80264432,695,693,695,693,356
20230601,113100,80017714,692,694,694,692,7319
20230601,113000,74944826,695,695,695,695,676
20230601,112900,74475006,695,694,695,694,1108
20230601,112800,73705046,694,694,694,694,1400
20230601,112700,72733446,695,695,695,695,0
20230601,112600,72733446,695,695,695,695,0
20230601,112500,72733446,695,695,695,695,1
20230601,112400,72732751,694,694,694,694,58
20230601,112300,72692499,694,694,694,694,200
20230601,112200,72553699,696,696,696,696,0
20230601,112100,72553699,696,696,696,696,180
20230601,112000,72428419,696,696,696,696,1000
20230601,111900,71732419,696,696,696,696,0
20230601,111800,71732419,696,695,696,694,1239
20230601,111700,70871613,695,695,695,695,100
20230601,111600,70802113,695,695,695,695,0
20230601,111500,70802113,695,695,695,695,1003
20230601,111400,70105028,696,696,696,696,0
20230601,111300,70105028,696,696,696,696,449
20230601,111200,69792524,697,697,697,697,0
20230601,111100,69792524,697,697,697,697,18
20230601,111000,69779978,697,697,697,697,0
20230601,110900,69779978,697,697,697,697,1
20230601,110800,69779281,696,696,696,696,0
20230601,110700,69779281,696,696,696,696,0
20230601,110600,69779281,696,696,696,696,0
20230601,110500,69779281,696,696,696,696,0
20230601,110400,69779281,696,696,696,696,113
20230601,110300,69700633,696,696,696,696,1
20230601,110200,69699937,696,696,696,696,0
20230601,110100,69699937,696,696,696,696,0
20230601,110000,69699937,696,696,696,696,0
20230601,105900,69699937,696,696,696,696,1
20230601,105800,69699241,696,696,696,696,15
20230601,105700,69688801,695,695,695,695,0
20230601,105600,69688801,695,696,696,695,107
20230601,105500,69614361,697,697,697,697,0
20230601,105400,69614361,697,697,697,697,0
20230601,105300,69614361,697,697,697,697,0
20230601,105200,69614361,697,696,697,696,19
20230601,105100,69601122,696,696,696,696,0
20230601,105000,69601122,696,696,696,696,35
20230601,104900,69576762,698,698,698,698,0
20230601,104800,69576762,698,697,698,697,27
20230601,104700,69557942,697,697,697,697,0
20230601,104600,69557942,697,697,697,697,51
20230601,104500,69522395,697,697,697,697,25
20230601,104400,69504970,698,698,698,698,151
20230601,104300,69399572,698,698,698,698,100
20230601,104200,69329772,698,698,698,698,1
20230601,104100,69329074,697,697,697,697,3074
20230601,104000,67186496,697,697,697,697,1230
20230601,103900,66329186,697,697,697,697,216
20230601,103800,66178634,697,697,697,697,0
20230601,103700,66178634,697,699,699,697,3299
20230601,103600,63873231,698,695,698,695,14400
20230601,103500,53841881,695,695,695,695,1
20230601,103400,53841186,694,694,694,694,559
20230601,103300,53453240,694,694,694,694,7
20230601,103200,53448382,694,694,694,694,1034
20230601,103100,52730786,695,695,695,695,0
20230601,103000,52730786,695,695,695,695,0
20230601,102900,52730786,695,695,695,695,0
20230601,102800,52730786,695,695,695,695,0
20230601,102700,52730786,695,693,695,692,88
20230601,102600,52669835,693,695,695,693,1188
20230601,102500,51846136,694,695,695,694,167
20230601,102400,51730237,694,694,694,694,1700
20230601,102300,50550437,695,694,695,694,838
20230601,102200,49968864,694,694,694,694,3
20230601,102100,49966782,694,694,694,694,0
20230601,102000,49966782,694,694,694,694,0
20230601,101900,49966782,694,694,694,694,0
20230601,101800,49966782,694,694,694,694,2200
20230601,101700,48439982,694,694,694,694,81
20230601,101600,48383768,693,693,693,693,1066
20230601,101500,47645030,693,693,693,693,6
20230601,101400,47640872,691,691,691,691,0
20230601,101300,47640872,691,691,691,691,0
20230601,101200,47640872,691,692,692,691,10648
20230601,101100,40272610,692,692,692,692,2
20230601,101000,40271226,692,692,692,692,0
20230601,100900,40271226,692,692,692,691,47
20230601,100800,40238733,692,692,692,692,44
20230601,100700,40208285,692,692,692,692,0
20230601,100600,40208285,692,692,692,692,0
20230601,100500,40208285,692,692,692,692,2
20230601,100400,40206901,692,692,692,692,1002
20230601,100300,39513517,692,692,692,692,11
20230601,100200,39505905,693,693,693,693,0
20230601,100100,39505905,693,691,693,691,19
20230601,100000,39492758,692,692,692,692,538
20230601,095900,39120462,691,691,691,691,0
20230601,095800,39120462,691,691,691,691,70
20230601,095700,39072092,692,692,692,692,22
20230601,095600,39056868,692,692,692,692,1
20230601,095500,39056176,692,692,692,692,96
20230601,095400,38989744,691,691,691,691,0
20230601,095300,38989744,691,691,691,691,0
20230601,095200,38989744,691,691,691,691,5
20230601,095100,38986289,691,691,691,691,94
20230601,095000,38921335,688,688,688,688,0
20230601,094900,38921335,688,689,689,688,1000
20230601,094800,38233155,688,688,688,688,0
20230601,094700,38233155,688,689,689,688,80
20230601,094600,38178111,689,690,690,689,304
20230601,094500,37968634,690,690,690,690,32
20230601,094400,37946554,691,691,691,691,0
20230601,094300,37946554,691,691,691,691,873
20230601,094200,37343311,691,691,691,691,10
20230601,094100,37336401,691,691,691,691,0
20230601,094000,37336401,691,692,692,691,7
20230601,093900,37331558,691,692,692,691,14
20230601,093800,37321871,693,693,693,693,80
20230601,093700,37266431,693,693,693,693,0
20230601,093600,37266431,693,693,693,693,1
20230601,093500,37265738,693,693,693,693,5
20230601,093400,37262273,687,687,687,687,0
20230601,093300,37262273,687,691,691,687,9211
20230601,093200,30915488,692,691,692,691,455
20230601,093100,30601073,692,692,692,692,1
20230601,093000,30600381,691,691,691,691,0
20230601,092900,30600381,691,691,691,691,303
20230601,092800,30391008,690,690,690,690,0
20230601,092700,30391008,690,690,690,690,0
20230601,092600,30391008,690,690,690,690,1
20230601,092500,30390318,689,689,689,689,300
20230601,092400,30183618,689,689,689,689,0
20230601,092300,30183618,689,690,690,689,4312
20230601,092200,27212444,689,689,689,689,219
20230601,092100,27061553,689,694,694,689,337
20230601,092000,26828709,692,692,692,692,17
20230601,091900,26816945,694,694,694,694,8
20230601,091800,26811393,691,691,691,690,51
20230601,091700,26776153,690,691,691,690,11
20230601,091600,26768558,699,699,699,699,1
20230601,091500,26767859,690,691,700,689,25500
20230601,091400,9039401,691,689,691,689,370
20230601,091300,8784297,685,686,686,685,80
20230601,091200,8729496,685,685,685,685,0
20230601,091100,8729496,685,685,685,685,0
20230601,091000,8729496,685,685,685,685,70
20230601,090900,8681546,683,683,683,683,0
20230601,090800,8681546,683,687,687,683,4799
20230601,090700,5397969,686,686,686,686,0
20230601,090600,5397969,686,686,686,686,0
20230601,090500,5397969,686,686,686,686,0
20230601,090400,5397969,686,689,689,686,2556
20230601,090300,3637595,689,690,690,689,3009
20230601,090200,1561912,693,693,693,693,4
20230601,090100,1559140,693,693,693,693,500
20230601,090000,1212640,689,689,689,689,1760