stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204900,999420053,721,721,721,721,14497
20230602,204800,999420053,721,721,721,721,0
20230602,204700,999420053,721,721,721,721,0
20230602,204600,999420053,721,721,721,721,0
20230602,204500,999420053,721,721,721,721,0
20230602,204400,999420053,721,721,721,721,0
20230602,204300,999420053,721,721,721,721,0
20230602,204200,999420053,721,721,721,721,0
20230602,204100,999420053,721,721,721,721,0
20230602,204000,999420053,721,721,721,721,0
20230602,203900,999420053,721,721,721,721,0
20230602,203800,999420053,721,721,721,721,0
20230602,203700,999420053,721,721,721,721,0
20230602,203600,999420053,721,721,721,721,0
20230602,203500,999420053,721,721,721,721,0
20230602,203400,999420053,721,721,721,721,0
20230602,203300,999420053,721,721,721,721,0
20230602,203200,999420053,721,721,721,721,0
20230602,203100,999420053,721,721,721,721,0
20230602,203000,999420053,721,721,721,721,0
20230602,202900,999420053,721,721,721,721,0
20230602,202800,999420053,721,721,721,721,0
20230602,202700,999420053,721,721,721,721,0
20230602,202600,999420053,721,721,721,721,0
20230602,202500,999420053,721,721,721,721,0
20230602,202400,999420053,721,721,721,721,0
20230602,202300,999420053,721,721,721,721,0
20230602,202200,999420053,721,721,721,721,0
20230602,202100,999420053,721,721,721,721,0
20230602,202000,999420053,721,721,721,721,0
20230602,201900,999420053,721,721,721,721,14497
20230602,201800,999420053,721,721,721,721,0
20230602,201700,999420053,721,721,721,721,0
20230602,201600,999420053,721,721,721,721,0
20230602,201500,999420053,721,721,721,721,0
20230602,201400,999420053,721,721,721,721,0
20230602,201300,999420053,721,721,721,721,0
20230602,201200,999420053,721,721,721,721,0
20230602,201100,999420053,721,721,721,721,0
20230602,201000,999420053,721,721,721,721,0
20230602,200900,999420053,721,721,721,721,0
20230602,200800,999420053,721,721,721,721,0
20230602,200700,999420053,721,721,721,721,0
20230602,200600,999420053,721,721,721,721,0
20230602,200500,999420053,721,721,721,721,0
20230602,200400,999420053,721,721,721,721,0
20230602,200300,999420053,721,721,721,721,0
20230602,200200,999420053,721,721,721,721,0
20230602,200100,999420053,721,721,721,721,0
20230602,200000,999420053,721,721,721,721,0
20230602,195900,999420053,721,721,721,721,0
20230602,195800,999420053,721,721,721,721,0
20230602,195700,999420053,721,721,721,721,0
20230602,195600,999420053,721,721,721,721,0
20230602,195500,999420053,721,721,721,721,0
20230602,195400,999420053,721,721,721,721,0
20230602,195300,999420053,721,721,721,721,0
20230602,195200,999420053,721,721,721,721,0
20230602,195100,999420053,721,721,721,721,0
20230602,195000,999420053,721,721,721,721,0
20230602,194900,999420053,721,721,721,721,14497
20230602,194800,999420053,721,721,721,721,0
20230602,194700,999420053,721,721,721,721,0
20230602,194600,999420053,721,721,721,721,0
20230602,194500,999420053,721,721,721,721,0
20230602,194400,999420053,721,721,721,721,0
20230602,194300,999420053,721,721,721,721,0
20230602,194200,999420053,721,721,721,721,0
20230602,194100,999420053,721,721,721,721,0
20230602,194000,999420053,721,721,721,721,0
20230602,193900,999420053,721,721,721,721,0
20230602,193800,999420053,721,721,721,721,0
20230602,193700,999420053,721,721,721,721,0
20230602,193600,999420053,721,721,721,721,0
20230602,193500,999420053,721,721,721,721,0
20230602,193400,999420053,721,721,721,721,0
20230602,193300,999420053,721,721,721,721,0
20230602,193200,999420053,721,721,721,721,0
20230602,193100,999420053,721,721,721,721,0
20230602,193000,999420053,721,721,721,721,0
20230602,192900,999420053,721,721,721,721,0
20230602,192800,999420053,721,721,721,721,0
20230602,192700,999420053,721,721,721,721,0
20230602,192600,999420053,721,721,721,721,0
20230602,192500,999420053,721,721,721,721,0
20230602,192400,999420053,721,721,721,721,0
20230602,192300,999420053,721,721,721,721,0
20230602,192200,999420053,721,721,721,721,0
20230602,192100,999420053,721,721,721,721,0
20230602,192000,999420053,721,721,721,721,0
20230602,191900,999420053,721,721,721,721,14497
20230602,191800,999420053,721,721,721,721,0
20230602,191700,999420053,721,721,721,721,0
20230602,191600,999420053,721,721,721,721,0
20230602,191500,999420053,721,721,721,721,0
20230602,191400,999420053,721,721,721,721,0
20230602,191300,999420053,721,721,721,721,0
20230602,191200,999420053,721,721,721,721,0
20230602,191100,999420053,721,721,721,721,0
20230602,191000,999420053,721,721,721,721,0
20230602,190900,999420053,721,721,721,721,0
20230602,190800,999420053,721,721,721,721,0
20230602,190700,999420053,721,721,721,721,0
20230602,190600,999420053,721,721,721,721,0
20230602,190500,999420053,721,721,721,721,0
20230602,190400,999420053,721,721,721,721,0
20230602,190300,999420053,721,721,721,721,0
20230602,190200,999420053,721,721,721,721,0
20230602,190100,999420053,721,721,721,721,0
20230602,190000,999420053,721,721,721,721,0
20230602,185900,999420053,721,721,721,721,0
20230602,185800,999420053,721,721,721,721,0
20230602,185700,999420053,721,721,721,721,0
20230602,185600,999420053,721,721,721,721,0
20230602,185500,999420053,721,721,721,721,0
20230602,185400,999420053,721,721,721,721,0
20230602,185300,999420053,721,721,721,721,0
20230602,185200,999420053,721,721,721,721,0
20230602,185100,999420053,721,721,721,721,0
20230602,185000,999420053,721,721,721,721,0
20230602,184900,999420053,721,721,721,721,14497
20230602,184800,999420053,721,721,721,721,0
20230602,184700,999420053,721,721,721,721,0
20230602,184600,999420053,721,721,721,721,0
20230602,184500,999420053,721,721,721,721,0
20230602,184400,999420053,721,721,721,721,0
20230602,184300,999420053,721,721,721,721,0
20230602,184200,999420053,721,721,721,721,0
20230602,184100,999420053,721,721,721,721,0
20230602,184000,999420053,721,721,721,721,0
20230602,183900,999420053,721,721,721,721,0
20230602,183800,999420053,721,721,721,721,0
20230602,183700,999420053,721,721,721,721,0
20230602,183600,999420053,721,721,721,721,0
20230602,183500,999420053,721,721,721,721,0
20230602,183400,999420053,721,721,721,721,0
20230602,183300,999420053,721,721,721,721,0
20230602,183200,999420053,721,721,721,721,0
20230602,183100,999420053,721,721,721,721,0
20230602,183000,999420053,721,721,721,721,0
20230602,182900,999420053,721,721,721,721,0
20230602,182800,999420053,721,721,721,721,0
20230602,182700,999420053,721,721,721,721,0
20230602,182600,999420053,721,721,721,721,0
20230602,182500,999420053,721,721,721,721,0
20230602,182400,999420053,721,721,721,721,0
20230602,182300,999420053,721,721,721,721,0
20230602,182200,999420053,721,721,721,721,0
20230602,182100,999420053,721,721,721,721,0
20230602,182000,999420053,721,721,721,721,0
20230602,181900,999420053,721,721,721,721,14497
20230602,181800,999420053,721,721,721,721,0
20230602,181700,999420053,721,721,721,721,0
20230602,181600,999420053,721,721,721,721,0
20230602,181500,999420053,721,721,721,721,0
20230602,181400,999420053,721,721,721,721,0
20230602,181300,999420053,721,721,721,721,0
20230602,181200,999420053,721,721,721,721,0
20230602,181100,999420053,721,721,721,721,0
20230602,181000,999420053,721,721,721,721,0
20230602,180900,999420053,721,721,721,721,0
20230602,180800,999420053,721,721,721,721,0
20230602,180700,999420053,721,721,721,721,0
20230602,180600,999420053,721,721,721,721,0
20230602,180500,999420053,721,721,721,721,0
20230602,180400,999420053,721,721,721,721,0
20230602,180300,999420053,721,721,721,721,0
20230602,180200,999420053,721,721,721,721,0
20230602,180100,999420053,721,721,721,721,0
20230602,180000,999420053,721,721,721,721,0
20230602,175900,999420053,721,721,721,721,0
20230602,175800,999420053,721,721,721,721,0
20230602,175700,999420053,721,721,721,721,0
20230602,175600,999420053,721,721,721,721,0
20230602,175500,999420053,721,721,721,721,0
20230602,175400,999420053,721,721,721,721,0
20230602,175300,999420053,721,721,721,721,0
20230602,175200,999420053,721,721,721,721,0
20230602,175100,999420053,721,721,721,721,0
20230602,175000,999420053,721,721,721,721,0
20230602,174900,999420053,721,721,721,721,14497
20230602,174800,999420053,721,721,721,721,0
20230602,174700,999420053,721,721,721,721,0
20230602,174600,999420053,721,721,721,721,0
20230602,174500,999420053,721,721,721,721,0
20230602,174400,999420053,721,721,721,721,0
20230602,174300,999420053,721,721,721,721,0
20230602,174200,999420053,721,721,721,721,0
20230602,174100,999420053,721,721,721,721,0
20230602,174000,999420053,721,721,721,721,0
20230602,173900,999420053,721,721,721,721,0
20230602,173800,999420053,721,721,721,721,0
20230602,173700,999420053,721,721,721,721,0
20230602,173600,999420053,721,721,721,721,0
20230602,173500,999420053,721,721,721,721,0
20230602,173400,999420053,721,721,721,721,0
20230602,173300,999420053,721,721,721,721,0
20230602,173200,999420053,721,721,721,721,0
20230602,173100,999420053,721,721,721,721,0
20230602,173000,999420053,721,721,721,721,0
20230602,172900,999420053,721,721,721,721,0
20230602,172800,999420053,721,721,721,721,0
20230602,172700,999420053,721,721,721,721,0
20230602,172600,999420053,721,721,721,721,0
20230602,172500,999420053,721,721,721,721,0
20230602,172400,999420053,721,721,721,721,0
20230602,172300,999420053,721,721,721,721,0
20230602,172200,999420053,721,721,721,721,0
20230602,172100,999420053,721,721,721,721,0
20230602,172000,999420053,721,721,721,721,0
20230602,171900,999420053,721,721,721,721,14497
20230602,171800,999420053,721,721,721,721,0
20230602,171700,999420053,721,721,721,721,0
20230602,171600,999420053,721,721,721,721,0
20230602,171500,999420053,721,721,721,721,0
20230602,171400,999420053,721,721,721,721,0
20230602,171300,999420053,721,721,721,721,0
20230602,171200,999420053,721,721,721,721,0
20230602,171100,999420053,721,721,721,721,0
20230602,171000,999420053,721,721,721,721,0
20230602,170900,999420053,721,721,721,721,0
20230602,170800,999420053,721,721,721,721,0
20230602,170700,999420053,721,721,721,721,0
20230602,170600,999420053,721,721,721,721,0
20230602,170500,999420053,721,721,721,721,0
20230602,170400,999420053,721,721,721,721,0
20230602,170300,999420053,721,721,721,721,0
20230602,170200,999420053,721,721,721,721,0
20230602,170100,999420053,721,721,721,721,0
20230602,170000,999420053,721,721,721,721,0
20230602,165900,999420053,721,721,721,721,0
20230602,165800,999420053,721,721,721,721,0
20230602,165700,999420053,721,721,721,721,0
20230602,165600,999420053,721,721,721,721,0
20230602,165500,999420053,721,721,721,721,0
20230602,165400,999420053,721,721,721,721,0
20230602,165300,999420053,721,721,721,721,0
20230602,165200,999420053,721,721,721,721,0
20230602,165100,999420053,721,721,721,721,0
20230602,165000,999420053,721,721,721,721,0
20230602,164900,999420053,721,721,721,721,14497
20230602,164800,999420053,721,721,721,721,0
20230602,164700,999420053,721,721,721,721,0
20230602,164600,999420053,721,721,721,721,0
20230602,164500,999420053,721,721,721,721,0
20230602,164400,999420053,721,721,721,721,0
20230602,164300,999420053,721,721,721,721,0
20230602,164200,999420053,721,721,721,721,0
20230602,164100,999420053,721,721,721,721,0
20230602,164000,999420053,721,721,721,721,0
20230602,163900,999420053,721,721,721,721,0
20230602,163800,999420053,721,721,721,721,0
20230602,163700,999420053,721,721,721,721,0
20230602,163600,999420053,721,721,721,721,0
20230602,163500,999420053,721,721,721,721,0
20230602,163400,999420053,721,721,721,721,0
20230602,163300,999420053,721,721,721,721,0
20230602,163200,999420053,721,721,721,721,0
20230602,163100,999420053,721,721,721,721,0
20230602,163000,999420053,721,721,721,721,0
20230602,162900,999420053,721,721,721,721,0
20230602,162800,999420053,721,721,721,721,0
20230602,162700,999420053,721,721,721,721,0
20230602,162600,999420053,721,721,721,721,0
20230602,162500,999420053,721,721,721,721,0
20230602,162400,999420053,721,721,721,721,0
20230602,162300,999420053,721,721,721,721,0
20230602,162200,999420053,721,721,721,721,0
20230602,162100,999420053,721,721,721,721,0
20230602,162000,999420053,721,721,721,721,0
20230602,161900,999420053,721,721,721,721,14497
20230602,161800,999420053,721,721,721,721,0
20230602,161700,999420053,721,721,721,721,0
20230602,161600,999420053,721,721,721,721,0
20230602,161500,999420053,721,721,721,721,0
20230602,161400,999420053,721,721,721,721,0
20230602,161300,999420053,721,721,721,721,0
20230602,161200,999420053,721,721,721,721,0
20230602,161100,999420053,721,721,721,721,0
20230602,161000,999420053,721,721,721,721,0
20230602,160900,999420053,721,721,721,721,0
20230602,160800,999420053,721,721,721,721,0
20230602,160700,999420053,721,721,721,721,0
20230602,160600,999420053,721,721,721,721,0
20230602,160500,999420053,721,721,721,721,0
20230602,160400,999420053,721,721,721,721,0
20230602,160300,999420053,721,721,721,721,0
20230602,160200,999420053,721,721,721,721,0
20230602,160100,999420053,721,721,721,721,0
20230602,160000,999420053,721,721,721,721,0
20230602,155900,999420053,721,721,721,721,0
20230602,155800,999420053,721,721,721,721,0
20230602,155700,999420053,721,721,721,721,0
20230602,155600,999420053,721,721,721,721,0
20230602,155500,999420053,721,721,721,721,0
20230602,155400,999420053,721,721,721,721,0
20230602,155300,999420053,721,721,721,721,0
20230602,155200,999420053,721,721,721,721,0
20230602,155100,999420053,721,721,721,721,0
20230602,155000,999420053,721,721,721,721,0
20230602,154900,999420053,721,721,721,721,14497
20230602,154800,999420053,721,721,721,721,0
20230602,154700,999420053,721,721,721,721,0
20230602,154600,999420053,721,721,721,721,0
20230602,154500,999420053,721,721,721,721,0
20230602,154400,999420053,721,721,721,721,0
20230602,154300,999420053,721,721,721,721,0
20230602,154200,999420053,721,721,721,721,0
20230602,154100,999420053,721,721,721,721,0
20230602,154000,999420053,721,721,721,721,0
20230602,153900,999420053,721,721,721,721,0
20230602,153800,999420053,721,721,721,721,0
20230602,153700,999420053,721,721,721,721,0
20230602,153600,999420053,721,721,721,721,0
20230602,153500,999420053,721,721,721,721,0
20230602,153400,999420053,721,721,721,721,0
20230602,153300,999420053,721,721,721,721,0
20230602,153200,999420053,721,721,721,721,0
20230602,153100,999420053,721,721,721,721,0
20230602,153000,999420053,721,721,721,721,14497
20230602,152900,988967716,727,727,727,727,0
20230602,152800,988967716,727,727,727,727,0
20230602,152700,988967716,727,727,727,727,0
20230602,152600,988967716,727,727,727,727,0
20230602,152500,988967716,727,727,727,727,0
20230602,152400,988967716,727,727,727,727,0
20230602,152300,988967716,727,727,727,727,0
20230602,152200,988967716,727,727,727,727,0
20230602,152100,988967716,727,727,727,727,0
20230602,152000,988967716,727,727,727,727,0
20230602,151900,988967716,727,727,727,727,0
20230602,151800,988967716,727,723,727,723,1672
20230602,151700,987758728,727,727,727,727,100
20230602,151600,987686028,724,724,726,721,26794
20230602,151500,968324753,724,724,724,724,121
20230602,151400,968237149,725,727,727,725,5946
20230602,151300,963924869,726,728,728,726,3578
20230602,151200,961325653,728,728,728,728,0
20230602,151100,961325653,728,728,728,728,1
20230602,151000,961324925,729,729,729,729,120
20230602,150900,961237445,729,726,730,726,1312
20230602,150800,960281158,726,726,726,726,796
20230602,150700,959703262,725,726,726,725,6476
20230602,150600,955002335,727,728,728,727,8621
20230602,150500,948732453,728,728,728,728,1686
20230602,150400,947505045,729,729,729,729,40
20230602,150300,947475885,728,728,729,728,1754
20230602,150200,946198903,729,729,729,729,0
20230602,150100,946198903,729,729,729,729,250
20230602,150000,946016653,729,729,729,729,1371
20230602,145900,945017194,730,728,730,728,2023
20230602,145800,943544448,730,730,730,730,684
20230602,145700,943045128,728,728,728,728,0
20230602,145600,943045128,728,730,730,728,3109
20230602,145500,940777800,731,731,731,731,2
20230602,145400,940776338,732,732,732,732,0
20230602,145300,940776338,732,729,732,729,9014
20230602,145200,934196129,729,729,729,729,99
20230602,145100,934123958,729,732,732,729,201
20230602,145000,933976829,732,732,732,732,0
20230602,144900,933976829,732,732,732,732,1
20230602,144800,933976097,732,730,732,729,5807
20230602,144700,929742691,729,731,731,729,600
20230602,144600,929304677,732,732,732,732,0
20230602,144500,929304677,732,732,732,732,0
20230602,144400,929304677,732,732,732,732,50
20230602,144300,929268077,731,732,732,731,1188
20230602,144200,928398756,732,732,732,732,20
20230602,144100,928384116,732,732,732,732,1
20230602,144000,928383384,731,731,731,731,2
20230602,143900,928381922,730,732,732,730,156
20230602,143800,928267930,732,732,732,732,629
20230602,143700,927807502,732,732,732,732,1
20230602,143600,927806770,730,730,730,730,0
20230602,143500,927806770,730,730,730,730,1
20230602,143400,927806040,730,730,730,730,5
20230602,143300,927802390,730,730,730,730,0
20230602,143200,927802390,730,730,730,730,0
20230602,143100,927802390,730,730,730,730,701
20230602,143000,927290660,732,732,732,732,299
20230602,142900,927071792,730,732,732,730,8
20230602,142800,927065946,731,731,731,730,1155
20230602,142700,926222641,731,731,731,731,45
20230602,142600,926189746,732,732,732,732,237
20230602,142500,926016262,732,731,732,731,51
20230602,142400,925978980,731,731,731,731,132
20230602,142300,925882488,731,731,731,731,1023
20230602,142200,925134675,730,730,730,730,2150
20230602,142100,923565175,731,731,731,731,234
20230602,142000,923394121,731,731,731,731,310
20230602,141900,923167511,731,731,731,731,1
20230602,141800,923166780,730,730,730,730,8980
20230602,141700,916611380,728,728,728,728,706
20230602,141600,916097412,728,729,729,728,357
20230602,141500,915837209,729,727,729,727,42
20230602,141400,915806663,727,727,727,727,0
20230602,141300,915806663,727,727,727,727,0
20230602,141200,915806663,727,729,729,727,3721
20230602,141100,913096442,729,730,730,729,322
20230602,141000,912861703,729,729,729,729,315
20230602,140900,912632068,730,730,730,730,0
20230602,140800,912632068,730,730,730,730,500
20230602,140700,912267068,730,732,732,730,13
20230602,140600,912257574,730,730,730,730,0
20230602,140500,912257574,730,730,730,730,0
20230602,140400,912257574,730,730,730,730,5
20230602,140300,912253924,729,730,730,729,500
20230602,140200,911889224,728,730,730,727,4001
20230602,140100,908975544,730,732,732,730,203
20230602,140000,908826954,730,731,731,730,940
20230602,135900,908140702,732,732,732,732,0
20230602,135800,908140702,732,732,732,732,874
20230602,135700,907500934,732,732,732,732,0
20230602,135600,907500934,732,731,732,731,20003
20230602,135500,892858800,730,730,731,730,610
20230602,135400,892413400,730,730,731,730,942
20230602,135300,891725140,731,730,731,730,215
20230602,135200,891568030,730,731,731,730,299
20230602,135100,891349520,730,731,731,730,1203
20230602,135000,890470192,732,732,732,732,150
20230602,134900,890360392,731,732,732,731,511
20230602,134800,889986850,732,733,733,732,609
20230602,134700,889540712,733,732,733,732,350
20230602,134600,889284212,732,731,733,731,12905
20230602,134500,879837049,731,731,731,731,182
20230602,134400,879704007,731,731,731,731,190
20230602,134300,879565117,731,729,732,729,168
20230602,134200,879442602,729,729,729,729,26
20230602,134100,879423648,729,729,730,729,1102
20230602,134000,878620285,732,732,732,732,6
20230602,133900,878615893,728,730,730,728,3948
20230602,133800,875738405,730,730,730,730,0
20230602,133700,875738405,730,730,730,730,2642
20230602,133600,873809745,730,732,732,730,4557
20230602,133500,870479299,732,732,732,732,500
20230602,133400,870113299,732,732,732,731,1877
20230602,133300,868740664,733,734,734,733,12
20230602,133200,868731863,734,734,734,734,1000
20230602,133100,867997863,734,733,734,733,94
20230602,133000,867928957,734,733,734,733,192
20230602,132900,867788219,733,733,733,733,113
20230602,132800,867705390,734,734,734,734,48
20230602,132700,867670158,733,733,733,733,636
20230602,132600,867203970,733,733,733,733,434
20230602,132500,866885848,733,734,735,733,687
20230602,132400,866381658,733,733,733,733,4
20230602,132300,866378726,734,734,734,733,2327
20230602,132200,864671216,734,737,737,734,38
20230602,132100,864643283,738,738,738,738,0
20230602,132000,864643283,738,738,738,738,1
20230602,131900,864642545,734,734,734,734,0
20230602,131800,864642545,734,734,734,734,0
20230602,131700,864642545,734,739,739,734,1008
20230602,131600,863901921,739,739,739,739,213
20230602,131500,863744514,739,739,739,739,2578
20230602,131400,861839372,739,739,739,739,3
20230602,131300,861837155,739,735,739,734,2161
20230602,131200,860247029,735,734,736,734,680
20230602,131100,859746784,736,732,736,731,5922
20230602,131000,855407851,731,734,734,730,14472
20230602,130900,844824436,734,736,736,734,1611
20230602,130800,843641111,737,736,737,736,1801
20230602,130700,842314057,736,737,737,735,752
20230602,130600,841760228,737,740,740,737,4702
20230602,130500,838287349,740,741,742,740,10909
20230602,130400,830204488,742,743,743,742,127
20230602,130300,830110132,743,741,743,741,301
20230602,130200,829887087,743,743,743,743,219
20230602,130100,829724370,743,739,743,739,2900
20230602,130000,827574543,739,739,739,739,50
20230602,125900,827537593,738,741,742,738,3561
20230602,125800,824904305,742,745,745,741,511
20230602,125700,824524525,745,745,745,742,8778
20230602,125600,817985474,746,749,749,746,1192
20230602,125500,817093068,749,743,750,741,19389
20230602,125400,802612672,743,738,743,737,4140
20230602,125300,799555253,743,736,743,735,18310
20230602,125200,786031543,738,736,738,736,10000
20230602,125100,778652943,736,740,740,736,4638
20230602,125000,775226559,740,739,740,739,501
20230602,124900,774856319,739,736,740,736,1402
20230602,124800,773821308,736,736,736,736,2823
20230602,124700,771743580,737,742,742,737,1192
20230602,124600,770861301,743,743,743,739,1143
20230602,124500,770015134,743,742,743,739,1026
20230602,124400,769253641,743,740,743,739,2424
20230602,124300,767454829,742,742,743,739,836
20230602,124200,766835641,742,738,750,735,53897
20230602,124100,726503511,738,735,745,735,84351
20230602,124000,664001664,736,729,736,727,41273
20230602,123900,633764973,729,729,729,729,1314
20230602,123800,632807067,727,728,728,727,3
20230602,123700,632804885,729,729,729,729,6360
20230602,123600,628168445,730,730,731,730,1465
20230602,123500,627098968,731,731,731,731,301
20230602,123400,626878937,731,730,731,730,101
20230602,123300,626805107,730,731,731,730,1294
20230602,123200,625859253,731,732,732,731,273
20230602,123100,625659532,731,731,731,731,150
20230602,123000,625549882,731,731,731,731,200
20230602,122900,625403682,731,730,731,730,546
20230602,122800,625004737,730,730,730,730,691
20230602,122700,624500307,730,730,730,730,12
20230602,122600,624491547,729,729,729,729,0
20230602,122500,624491547,729,725,729,725,4145
20230602,122400,621480337,725,726,726,725,1700
20230602,122300,620247565,726,726,726,726,1109
20230602,122200,619442431,726,727,727,725,5757
20230602,122100,615267904,725,728,728,725,15670
20230602,122000,603879312,728,728,728,728,458
20230602,121900,603545888,729,731,731,729,6815
20230602,121800,598571008,730,731,733,730,1748
20230602,121700,597294453,733,733,735,733,11648
20230602,121600,588752843,733,732,734,732,18034
20230602,121500,575528868,730,730,733,730,11836
20230602,121400,566870367,729,729,729,729,2168
20230602,121300,565289895,730,729,730,729,1550
20230602,121200,564158645,734,734,734,734,0
20230602,121100,564158645,734,732,734,727,5672
20230602,121000,560000678,732,731,732,731,832
20230602,120900,559392484,730,727,730,727,5994
20230602,120800,555029709,727,730,730,727,17585
20230602,120700,542244359,730,730,730,730,1176
20230602,120600,541385879,730,735,735,730,9100
20230602,120500,534730944,735,735,735,734,4134
20230602,120400,531693054,735,734,735,733,9812
20230602,120300,524497945,734,735,735,733,3456
20230602,120200,521959097,735,733,735,733,6241
20230602,120100,517374038,733,734,735,733,16770
20230602,120000,505056076,733,734,735,733,11010
20230602,115900,496965137,735,730,735,730,5550
20230602,115800,492891213,734,729,735,729,43752
20230602,115700,460821888,729,729,729,729,5
20230602,115600,460818243,730,730,730,730,671
20230602,115500,460328413,731,731,731,730,2298
20230602,115400,458650037,731,730,731,730,4049
20230602,115300,455693218,726,731,731,726,5559
20230602,115200,451643025,731,726,731,726,45362
20230602,115100,418497818,726,729,729,726,1874
20230602,115000,417131678,729,729,730,729,19205
20230602,114900,403113475,727,726,730,725,83196
20230602,114800,342469322,725,725,725,725,1500
20230602,114700,341381822,725,726,726,725,2058
20230602,114600,339888221,726,725,726,725,4364
20230602,114500,336723261,725,726,726,725,1068
20230602,114400,335948393,726,724,726,724,2113
20230602,114300,334414606,726,724,726,721,4213
20230602,114200,331367431,724,725,725,724,3564
20230602,114100,328784995,725,725,725,725,0
20230602,114000,328784995,725,725,725,725,0
20230602,113900,328784995,725,724,725,724,1828
20230602,113800,327459744,725,726,726,725,3454
20230602,113700,324953563,726,725,726,725,12161
20230602,113600,316125677,726,725,726,725,7169
20230602,113500,310928150,725,724,725,724,2455
20230602,113400,309150729,724,723,724,723,844
20230602,113300,308540502,723,723,723,723,0
20230602,113200,308540502,723,724,724,723,9939
20230602,113100,301351842,724,724,724,724,5001
20230602,113000,297731118,724,724,724,724,4
20230602,112900,297728222,724,724,724,724,3078
20230602,112800,295499750,724,725,725,724,7625
20230602,112700,289973035,724,724,725,722,24979
20230602,112600,271888322,724,723,725,723,4002
20230602,112500,268990865,724,723,724,723,3371
20230602,112400,266553631,723,722,723,722,16084
20230602,112300,254925238,722,723,723,722,401
20230602,112200,254635715,723,722,723,722,14
20230602,112100,254625595,722,722,722,722,5000
20230602,112000,251015595,722,722,722,722,1
20230602,111900,251014873,717,717,717,717,1
20230602,111800,251014156,722,721,722,717,1300
20230602,111700,250078123,721,721,721,721,1001
20230602,111600,249356402,721,720,721,720,2800
20230602,111500,247340294,719,720,722,719,5007
20230602,111400,243735939,720,719,722,719,9346
20230602,111300,237001895,719,719,719,719,11014
20230602,111200,229082829,719,716,719,716,1200
20230602,111100,228223029,719,717,719,716,9656
20230602,111000,221306736,718,718,718,717,592
20230602,110900,220881693,719,720,720,719,1143
20230602,110800,220059675,719,719,719,719,342
20230602,110700,219813777,719,719,719,718,961
20230602,110600,219123119,718,716,718,716,1638
20230602,110500,217947073,717,718,718,717,17
20230602,110400,217934882,717,717,717,717,151
20230602,110300,217826615,718,718,718,718,1
20230602,110200,217825897,718,718,718,718,0
20230602,110100,217825897,718,718,718,718,7
20230602,110000,217820871,718,718,718,713,22999
20230602,105900,201378189,716,717,717,716,22
20230602,105800,201362431,718,716,718,716,197
20230602,105700,201221015,717,717,717,717,0
20230602,105600,201221015,717,718,718,717,1048
20230602,105500,200469093,718,718,719,717,745
20230602,105400,199934183,718,718,718,718,567
20230602,105300,199527077,718,719,719,718,99
20230602,105200,199455980,719,720,720,719,343
20230602,105100,199209304,719,720,720,719,361
20230602,105000,198949715,721,720,721,720,10163
20230602,104900,191632354,718,720,720,718,708
20230602,104800,191122596,720,718,720,718,1003
20230602,104700,190401248,719,719,719,719,0
20230602,104600,190401248,719,720,720,719,2
20230602,104500,190399809,718,720,720,718,9653
20230602,104400,183466096,720,722,722,720,244
20230602,104300,183290406,722,721,722,720,2276
20230602,104200,181651208,721,721,721,720,2790
20230602,104100,179642382,723,723,723,723,103
20230602,104000,179567913,723,723,723,722,264
20230602,103900,179377042,724,723,724,723,3002
20230602,103800,177206595,722,722,724,717,3521
20230602,103700,174661005,723,722,723,722,1809
20230602,103600,173354883,722,722,722,722,5
20230602,103500,173351273,723,721,723,716,2994
20230602,103400,171202597,721,721,721,721,615
20230602,103300,170759182,717,720,721,717,59
20230602,103200,170716749,720,722,722,717,384
20230602,103100,170439876,718,722,723,718,205
20230602,103000,170291885,723,720,723,720,341
20230602,102900,170046359,720,723,724,720,3058
20230602,102800,167835405,725,724,725,724,5294
20230602,102700,164000351,724,722,724,722,10800
20230602,102600,156189483,722,723,723,722,1001
20230602,102500,155466760,723,720,723,720,10573
20230602,102400,147834340,720,721,722,720,402
20230602,102300,147544698,722,722,722,716,1004
20230602,102200,146819818,720,720,722,720,707
20230602,102100,146310776,720,721,722,716,6305
20230602,102000,141760738,721,719,721,715,717
20230602,101900,141244801,719,720,720,719,403
20230602,101800,140954644,720,720,720,720,6000
20230602,101700,136634644,720,719,722,719,30503
20230602,101600,114662373,712,719,720,711,13520
20230602,101500,104993363,718,718,718,718,252
20230602,101400,104812427,718,717,718,717,1205
20230602,101300,103947346,715,717,717,715,5356
20230602,101200,100109814,717,717,717,717,3796
20230602,101100,97388082,715,716,717,715,1556
20230602,101000,96273224,715,714,715,714,4197
20230602,100900,93273858,714,714,714,714,11
20230602,100800,93266004,715,715,715,715,0
20230602,100700,93266004,715,715,715,715,751
20230602,100600,92729039,715,715,715,714,113
20230602,100500,92648347,715,711,715,710,2153
20230602,100400,91119298,713,713,713,713,5
20230602,100300,91115733,715,714,715,714,565
20230602,100200,90712322,714,711,715,711,2987
20230602,100100,88581324,716,716,716,716,0
20230602,100000,88581324,716,716,716,716,0
20230602,095900,88581324,716,714,716,714,60
20230602,095800,88538437,715,713,715,711,1546
20230602,095700,87438527,716,713,716,713,74
20230602,095600,87385574,713,713,713,713,47
20230602,095500,87352063,713,713,713,713,0
20230602,095400,87352063,713,713,713,713,0
20230602,095300,87352063,713,714,714,713,1283
20230602,095200,86436183,710,711,711,710,2400
20230602,095100,84731510,714,714,714,714,0
20230602,095000,84731510,714,712,714,710,1303
20230602,094900,83806199,712,713,713,712,692
20230602,094800,83313340,713,713,713,713,167
20230602,094700,83194269,713,715,715,713,1100
20230602,094600,82408449,714,713,714,713,38
20230602,094500,82381318,713,713,713,713,273
20230602,094400,82186669,713,715,716,713,25
20230602,094300,82168800,716,715,716,715,757
20230602,094200,81627536,715,714,715,714,1241
20230602,094100,80740225,715,715,715,715,100
20230602,094000,80668725,717,716,717,716,20
20230602,093900,80654392,716,716,716,716,700
20230602,093800,80153192,716,714,716,714,300
20230602,093700,79938466,716,716,716,716,2
20230602,093600,79937034,711,711,711,711,100
20230602,093500,79865934,716,716,716,716,1
20230602,093400,79865218,718,711,718,711,15008
20230602,093300,69103060,711,709,711,709,600
20230602,093200,68677560,709,709,709,708,1982
20230602,093100,67273965,710,710,710,710,2
20230602,093000,67272545,710,710,710,710,535
20230602,092900,66892695,709,709,709,709,12
20230602,092800,66884187,709,709,709,709,1
20230602,092700,66883478,708,708,708,708,0
20230602,092600,66883478,708,708,708,708,1
20230602,092500,66882770,710,708,710,708,2
20230602,092400,66881352,710,709,710,709,10000
20230602,092300,59781436,709,709,710,709,1456
20230602,092200,58747724,710,711,711,710,9463
20230602,092100,52028794,711,711,711,711,4570
20230602,092000,48779524,711,711,711,711,677
20230602,091900,48298177,711,711,711,711,300
20230602,091800,48084877,711,712,712,711,2100
20230602,091700,46591774,715,715,715,715,15
20230602,091600,46581049,711,711,711,711,4000
20230602,091500,43737049,710,710,710,710,0
20230602,091400,43737049,710,715,715,710,5477
20230602,091300,39826332,715,715,719,715,8163
20230602,091200,33988994,714,711,715,711,17516
20230602,091100,21472665,711,709,711,707,2286
20230602,091000,19854806,709,709,709,709,1132
20230602,090900,19052218,714,714,714,714,0
20230602,090800,19052218,714,713,714,713,3000
20230602,090700,16910220,714,714,714,714,0
20230602,090600,16910220,714,710,714,706,3844
20230602,090500,14182597,710,714,714,710,778
20230602,090400,13627905,715,705,715,705,14339
20230602,090300,3425357,705,705,705,705,386
20230602,090200,3153227,705,705,705,705,43
20230602,090100,3122912,706,709,709,706,429
20230602,090000,2819701,709,709,711,709,3905