stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,204200,49917202,601,601,601,601,5101
20230602,204100,49917202,601,601,601,601,0
20230602,204000,49917202,601,601,601,601,0
20230602,203900,49917202,601,601,601,601,0
20230602,203800,49917202,601,601,601,601,0
20230602,203700,49917202,601,601,601,601,0
20230602,203600,49917202,601,601,601,601,0
20230602,203500,49917202,601,601,601,601,0
20230602,203400,49917202,601,601,601,601,0
20230602,203300,49917202,601,601,601,601,0
20230602,203200,49917202,601,601,601,601,0
20230602,203100,49917202,601,601,601,601,0
20230602,203000,49917202,601,601,601,601,0
20230602,202900,49917202,601,601,601,601,0
20230602,202800,49917202,601,601,601,601,0
20230602,202700,49917202,601,601,601,601,0
20230602,202600,49917202,601,601,601,601,0
20230602,202500,49917202,601,601,601,601,0
20230602,202400,49917202,601,601,601,601,0
20230602,202300,49917202,601,601,601,601,0
20230602,202200,49917202,601,601,601,601,0
20230602,202100,49917202,601,601,601,601,0
20230602,202000,49917202,601,601,601,601,0
20230602,201900,49917202,601,601,601,601,0
20230602,201800,49917202,601,601,601,601,0
20230602,201700,49917202,601,601,601,601,0
20230602,201600,49917202,601,601,601,601,0
20230602,201500,49917202,601,601,601,601,0
20230602,201400,49917202,601,601,601,601,0
20230602,201300,49917202,601,601,601,601,0
20230602,201200,49917202,601,601,601,601,5101
20230602,201100,49917202,601,601,601,601,0
20230602,201000,49917202,601,601,601,601,0
20230602,200900,49917202,601,601,601,601,0
20230602,200800,49917202,601,601,601,601,0
20230602,200700,49917202,601,601,601,601,0
20230602,200600,49917202,601,601,601,601,0
20230602,200500,49917202,601,601,601,601,0
20230602,200400,49917202,601,601,601,601,0
20230602,200300,49917202,601,601,601,601,0
20230602,200200,49917202,601,601,601,601,0
20230602,200100,49917202,601,601,601,601,0
20230602,200000,49917202,601,601,601,601,0
20230602,195900,49917202,601,601,601,601,0
20230602,195800,49917202,601,601,601,601,0
20230602,195700,49917202,601,601,601,601,0
20230602,195600,49917202,601,601,601,601,0
20230602,195500,49917202,601,601,601,601,0
20230602,195400,49917202,601,601,601,601,0
20230602,195300,49917202,601,601,601,601,0
20230602,195200,49917202,601,601,601,601,0
20230602,195100,49917202,601,601,601,601,0
20230602,195000,49917202,601,601,601,601,0
20230602,194900,49917202,601,601,601,601,0
20230602,194800,49917202,601,601,601,601,0
20230602,194700,49917202,601,601,601,601,0
20230602,194600,49917202,601,601,601,601,0
20230602,194500,49917202,601,601,601,601,0
20230602,194400,49917202,601,601,601,601,0
20230602,194300,49917202,601,601,601,601,0
20230602,194200,49917202,601,601,601,601,5101
20230602,194100,49917202,601,601,601,601,0
20230602,194000,49917202,601,601,601,601,0
20230602,193900,49917202,601,601,601,601,0
20230602,193800,49917202,601,601,601,601,0
20230602,193700,49917202,601,601,601,601,0
20230602,193600,49917202,601,601,601,601,0
20230602,193500,49917202,601,601,601,601,0
20230602,193400,49917202,601,601,601,601,0
20230602,193300,49917202,601,601,601,601,0
20230602,193200,49917202,601,601,601,601,0
20230602,193100,49917202,601,601,601,601,0
20230602,193000,49917202,601,601,601,601,0
20230602,192900,49917202,601,601,601,601,0
20230602,192800,49917202,601,601,601,601,0
20230602,192700,49917202,601,601,601,601,0
20230602,192600,49917202,601,601,601,601,0
20230602,192500,49917202,601,601,601,601,0
20230602,192400,49917202,601,601,601,601,0
20230602,192300,49917202,601,601,601,601,0
20230602,192200,49917202,601,601,601,601,0
20230602,192100,49917202,601,601,601,601,0
20230602,192000,49917202,601,601,601,601,0
20230602,191900,49917202,601,601,601,601,0
20230602,191800,49917202,601,601,601,601,0
20230602,191700,49917202,601,601,601,601,0
20230602,191600,49917202,601,601,601,601,0
20230602,191500,49917202,601,601,601,601,0
20230602,191400,49917202,601,601,601,601,0
20230602,191300,49917202,601,601,601,601,0
20230602,191200,49917202,601,601,601,601,5101
20230602,191100,49917202,601,601,601,601,0
20230602,191000,49917202,601,601,601,601,0
20230602,190900,49917202,601,601,601,601,0
20230602,190800,49917202,601,601,601,601,0
20230602,190700,49917202,601,601,601,601,0
20230602,190600,49917202,601,601,601,601,0
20230602,190500,49917202,601,601,601,601,0
20230602,190400,49917202,601,601,601,601,0
20230602,190300,49917202,601,601,601,601,0
20230602,190200,49917202,601,601,601,601,0
20230602,190100,49917202,601,601,601,601,0
20230602,190000,49917202,601,601,601,601,0
20230602,185900,49917202,601,601,601,601,0
20230602,185800,49917202,601,601,601,601,0
20230602,185700,49917202,601,601,601,601,0
20230602,185600,49917202,601,601,601,601,0
20230602,185500,49917202,601,601,601,601,0
20230602,185400,49917202,601,601,601,601,0
20230602,185300,49917202,601,601,601,601,0
20230602,185200,49917202,601,601,601,601,0
20230602,185100,49917202,601,601,601,601,0
20230602,185000,49917202,601,601,601,601,0
20230602,184900,49917202,601,601,601,601,0
20230602,184800,49917202,601,601,601,601,0
20230602,184700,49917202,601,601,601,601,0
20230602,184600,49917202,601,601,601,601,0
20230602,184500,49917202,601,601,601,601,0
20230602,184400,49917202,601,601,601,601,0
20230602,184300,49917202,601,601,601,601,0
20230602,184200,49917202,601,601,601,601,5101
20230602,184100,49917202,601,601,601,601,0
20230602,184000,49917202,601,601,601,601,0
20230602,183900,49917202,601,601,601,601,0
20230602,183800,49917202,601,601,601,601,0
20230602,183700,49917202,601,601,601,601,0
20230602,183600,49917202,601,601,601,601,0
20230602,183500,49917202,601,601,601,601,0
20230602,183400,49917202,601,601,601,601,0
20230602,183300,49917202,601,601,601,601,0
20230602,183200,49917202,601,601,601,601,0
20230602,183100,49917202,601,601,601,601,0
20230602,183000,49917202,601,601,601,601,0
20230602,182900,49917202,601,601,601,601,0
20230602,182800,49917202,601,601,601,601,0
20230602,182700,49917202,601,601,601,601,0
20230602,182600,49917202,601,601,601,601,0
20230602,182500,49917202,601,601,601,601,0
20230602,182400,49917202,601,601,601,601,0
20230602,182300,49917202,601,601,601,601,0
20230602,182200,49917202,601,601,601,601,0
20230602,182100,49917202,601,601,601,601,0
20230602,182000,49917202,601,601,601,601,0
20230602,181900,49917202,601,601,601,601,0
20230602,181800,49917202,601,601,601,601,0
20230602,181700,49917202,601,601,601,601,0
20230602,181600,49917202,601,601,601,601,0
20230602,181500,49917202,601,601,601,601,0
20230602,181400,49917202,601,601,601,601,0
20230602,181300,49917202,601,601,601,601,0
20230602,181200,49917202,601,601,601,601,5101
20230602,181100,49917202,601,601,601,601,0
20230602,181000,49917202,601,601,601,601,0
20230602,180900,49917202,601,601,601,601,0
20230602,180800,49917202,601,601,601,601,0
20230602,180700,49917202,601,601,601,601,0
20230602,180600,49917202,601,601,601,601,0
20230602,180500,49917202,601,601,601,601,0
20230602,180400,49917202,601,601,601,601,0
20230602,180300,49917202,601,601,601,601,0
20230602,180200,49917202,601,601,601,601,0
20230602,180100,49917202,601,601,601,601,0
20230602,180000,49917202,601,601,601,601,0
20230602,175900,49917202,601,601,601,601,0
20230602,175800,49917202,601,601,601,601,0
20230602,175700,49917202,601,601,601,601,0
20230602,175600,49917202,601,601,601,601,0
20230602,175500,49917202,601,601,601,601,0
20230602,175400,49917202,601,601,601,601,0
20230602,175300,49917202,601,601,601,601,0
20230602,175200,49917202,601,601,601,601,0
20230602,175100,49917202,601,601,601,601,0
20230602,175000,49917202,601,601,601,601,0
20230602,174900,49917202,601,601,601,601,0
20230602,174800,49917202,601,601,601,601,0
20230602,174700,49917202,601,601,601,601,0
20230602,174600,49917202,601,601,601,601,0
20230602,174500,49917202,601,601,601,601,0
20230602,174400,49917202,601,601,601,601,0
20230602,174300,49917202,601,601,601,601,0
20230602,174200,49917202,601,601,601,601,5101
20230602,174100,49917202,601,601,601,601,0
20230602,174000,49917202,601,601,601,601,0
20230602,173900,49917202,601,601,601,601,0
20230602,173800,49917202,601,601,601,601,0
20230602,173700,49917202,601,601,601,601,0
20230602,173600,49917202,601,601,601,601,0
20230602,173500,49917202,601,601,601,601,0
20230602,173400,49917202,601,601,601,601,0
20230602,173300,49917202,601,601,601,601,0
20230602,173200,49917202,601,601,601,601,0
20230602,173100,49917202,601,601,601,601,0
20230602,173000,49917202,601,601,601,601,0
20230602,172900,49917202,601,601,601,601,0
20230602,172800,49917202,601,601,601,601,0
20230602,172700,49917202,601,601,601,601,0
20230602,172600,49917202,601,601,601,601,0
20230602,172500,49917202,601,601,601,601,0
20230602,172400,49917202,601,601,601,601,0
20230602,172300,49917202,601,601,601,601,0
20230602,172200,49917202,601,601,601,601,0
20230602,172100,49917202,601,601,601,601,0
20230602,172000,49917202,601,601,601,601,0
20230602,171900,49917202,601,601,601,601,0
20230602,171800,49917202,601,601,601,601,0
20230602,171700,49917202,601,601,601,601,0
20230602,171600,49917202,601,601,601,601,0
20230602,171500,49917202,601,601,601,601,0
20230602,171400,49917202,601,601,601,601,0
20230602,171300,49917202,601,601,601,601,0
20230602,171200,49917202,601,601,601,601,5101
20230602,171100,49917202,601,601,601,601,0
20230602,171000,49917202,601,601,601,601,0
20230602,170900,49917202,601,601,601,601,0
20230602,170800,49917202,601,601,601,601,0
20230602,170700,49917202,601,601,601,601,0
20230602,170600,49917202,601,601,601,601,0
20230602,170500,49917202,601,601,601,601,0
20230602,170400,49917202,601,601,601,601,0
20230602,170300,49917202,601,601,601,601,0
20230602,170200,49917202,601,601,601,601,0
20230602,170100,49917202,601,601,601,601,0
20230602,170000,49917202,601,601,601,601,0
20230602,165900,49917202,601,601,601,601,0
20230602,165800,49917202,601,601,601,601,0
20230602,165700,49917202,601,601,601,601,0
20230602,165600,49917202,601,601,601,601,0
20230602,165500,49917202,601,601,601,601,0
20230602,165400,49917202,601,601,601,601,0
20230602,165300,49917202,601,601,601,601,0
20230602,165200,49917202,601,601,601,601,0
20230602,165100,49917202,601,601,601,601,0
20230602,165000,49917202,601,601,601,601,0
20230602,164900,49917202,601,601,601,601,0
20230602,164800,49917202,601,601,601,601,0
20230602,164700,49917202,601,601,601,601,0
20230602,164600,49917202,601,601,601,601,0
20230602,164500,49917202,601,601,601,601,0
20230602,164400,49917202,601,601,601,601,0
20230602,164300,49917202,601,601,601,601,0
20230602,164200,49917202,601,601,601,601,5101
20230602,164100,49917202,601,601,601,601,0
20230602,164000,49917202,601,601,601,601,0
20230602,163900,49917202,601,601,601,601,0
20230602,163800,49917202,601,601,601,601,0
20230602,163700,49917202,601,601,601,601,0
20230602,163600,49917202,601,601,601,601,0
20230602,163500,49917202,601,601,601,601,0
20230602,163400,49917202,601,601,601,601,0
20230602,163300,49917202,601,601,601,601,0
20230602,163200,49917202,601,601,601,601,0
20230602,163100,49917202,601,601,601,601,0
20230602,163000,49917202,601,601,601,601,0
20230602,162900,49917202,601,601,601,601,0
20230602,162800,49917202,601,601,601,601,0
20230602,162700,49917202,601,601,601,601,0
20230602,162600,49917202,601,601,601,601,0
20230602,162500,49917202,601,601,601,601,0
20230602,162400,49917202,601,601,601,601,0
20230602,162300,49917202,601,601,601,601,0
20230602,162200,49917202,601,601,601,601,0
20230602,162100,49917202,601,601,601,601,0
20230602,162000,49917202,601,601,601,601,0
20230602,161900,49917202,601,601,601,601,0
20230602,161800,49917202,601,601,601,601,0
20230602,161700,49917202,601,601,601,601,0
20230602,161600,49917202,601,601,601,601,0
20230602,161500,49917202,601,601,601,601,0
20230602,161400,49917202,601,601,601,601,0
20230602,161300,49917202,601,601,601,601,0
20230602,161200,49917202,601,601,601,601,5101
20230602,161100,49917202,601,601,601,601,0
20230602,161000,49917202,601,601,601,601,0
20230602,160900,49917202,601,601,601,601,0
20230602,160800,49917202,601,601,601,601,0
20230602,160700,49917202,601,601,601,601,0
20230602,160600,49917202,601,601,601,601,0
20230602,160500,49917202,601,601,601,601,0
20230602,160400,49917202,601,601,601,601,0
20230602,160300,49917202,601,601,601,601,0
20230602,160200,49917202,601,601,601,601,0
20230602,160100,49917202,601,601,601,601,0
20230602,160000,49917202,601,601,601,601,0
20230602,155900,49917202,601,601,601,601,0
20230602,155800,49917202,601,601,601,601,0
20230602,155700,49917202,601,601,601,601,0
20230602,155600,49917202,601,601,601,601,0
20230602,155500,49917202,601,601,601,601,0
20230602,155400,49917202,601,601,601,601,0
20230602,155300,49917202,601,601,601,601,0
20230602,155200,49917202,601,601,601,601,0
20230602,155100,49917202,601,601,601,601,0
20230602,155000,49917202,601,601,601,601,0
20230602,154900,49917202,601,601,601,601,0
20230602,154800,49917202,601,601,601,601,0
20230602,154700,49917202,601,601,601,601,0
20230602,154600,49917202,601,601,601,601,0
20230602,154500,49917202,601,601,601,601,0
20230602,154400,49917202,601,601,601,601,0
20230602,154300,49917202,601,601,601,601,0
20230602,154200,49917202,601,601,601,601,5101
20230602,154100,49917202,601,601,601,601,0
20230602,154000,49917202,601,601,601,601,0
20230602,153900,49917202,601,601,601,601,0
20230602,153800,49917202,601,601,601,601,0
20230602,153700,49917202,601,601,601,601,0
20230602,153600,49917202,601,601,601,601,0
20230602,153500,49917202,601,601,601,601,0
20230602,153400,49917202,601,601,601,601,0
20230602,153300,49917202,601,601,601,601,0
20230602,153200,49917202,601,601,601,601,0
20230602,153100,49917202,601,601,601,601,0
20230602,153000,49917202,601,601,601,601,5101
20230602,152900,46851501,599,599,599,599,0
20230602,152800,46851501,599,599,599,599,0
20230602,152700,46851501,599,599,599,599,0
20230602,152600,46851501,599,599,599,599,0
20230602,152500,46851501,599,599,599,599,0
20230602,152400,46851501,599,599,599,599,0
20230602,152300,46851501,599,599,599,599,0
20230602,152200,46851501,599,599,599,599,0
20230602,152100,46851501,599,599,599,599,0
20230602,152000,46851501,599,599,599,599,0
20230602,151900,46851501,599,599,599,598,34
20230602,151800,46831136,600,599,600,599,69
20230602,151700,46789803,600,600,600,600,0
20230602,151600,46789803,600,600,600,600,17
20230602,151500,46779603,600,599,600,599,949
20230602,151400,46211151,599,599,599,599,0
20230602,151300,46211151,599,599,599,599,2
20230602,151200,46209953,599,599,599,599,0
20230602,151100,46209953,599,598,599,598,11
20230602,151000,46203365,598,599,599,598,403
20230602,150900,45962370,599,599,599,599,0
20230602,150800,45962370,599,599,599,599,0
20230602,150700,45962370,599,598,599,598,5
20230602,150600,45959379,598,598,599,598,16
20230602,150500,45949810,598,598,598,598,704
20230602,150400,45528818,599,599,599,599,1
20230602,150300,45528219,598,598,598,598,0
20230602,150200,45528219,598,598,598,598,16
20230602,150100,45518651,598,598,598,598,481
20230602,150000,45231013,599,599,599,599,0
20230602,145900,45231013,599,599,599,599,0
20230602,145800,45231013,599,599,599,599,0
20230602,145700,45231013,599,599,599,599,0
20230602,145600,45231013,599,599,599,599,0
20230602,145500,45231013,599,599,599,599,1
20230602,145400,45230414,598,599,599,598,701
20230602,145300,44811215,598,599,599,598,29
20230602,145200,44793845,599,599,599,599,0
20230602,145100,44793845,599,599,599,599,0
20230602,145000,44793845,599,599,599,599,0
20230602,144900,44793845,599,599,599,599,0
20230602,144800,44793845,599,599,599,599,0
20230602,144700,44793845,599,599,599,599,0
20230602,144600,44793845,599,599,599,599,0
20230602,144500,44793845,599,599,599,599,0
20230602,144400,44793845,599,599,599,599,0
20230602,144300,44793845,599,599,599,599,0
20230602,144200,44793845,599,599,599,599,0
20230602,144100,44793845,599,599,599,599,0
20230602,144000,44793845,599,599,599,599,1
20230602,143900,44793246,598,598,598,598,1
20230602,143800,44792648,598,598,598,598,0
20230602,143700,44792648,598,598,598,598,500
20230602,143600,44493648,599,599,599,599,0
20230602,143500,44493648,599,599,599,599,0
20230602,143400,44493648,599,599,599,599,1
20230602,143300,44493049,599,599,599,599,0
20230602,143200,44493049,599,599,599,599,2
20230602,143100,44491851,599,599,599,599,0
20230602,143000,44491851,599,599,599,599,3
20230602,142900,44490054,600,600,600,600,0
20230602,142800,44490054,600,600,600,600,6
20230602,142700,44486454,598,598,598,598,0
20230602,142600,44486454,598,598,598,598,0
20230602,142500,44486454,598,598,598,598,0
20230602,142400,44486454,598,598,598,598,0
20230602,142300,44486454,598,598,598,598,1
20230602,142200,44485856,598,598,598,598,0
20230602,142100,44485856,598,598,598,598,0
20230602,142000,44485856,598,600,600,598,24
20230602,141900,44471498,600,600,600,600,0
20230602,141800,44471498,600,600,600,600,0
20230602,141700,44471498,600,600,600,600,1
20230602,141600,44470898,600,600,600,600,0
20230602,141500,44470898,600,600,600,600,0
20230602,141400,44470898,600,600,600,600,8
20230602,141300,44466098,600,599,600,599,6
20230602,141200,44462503,599,600,600,598,155
20230602,141100,44369618,599,599,599,599,3
20230602,141000,44367821,600,600,600,600,0
20230602,140900,44367821,600,600,600,600,100
20230602,140800,44307821,600,600,600,600,0
20230602,140700,44307821,600,600,600,600,4
20230602,140600,44305421,600,600,600,600,0
20230602,140500,44305421,600,600,600,600,0
20230602,140400,44305421,600,600,600,600,0
20230602,140300,44305421,600,600,600,600,0
20230602,140200,44305421,600,600,600,600,0
20230602,140100,44305421,600,600,600,600,0
20230602,140000,44305421,600,600,600,600,1
20230602,135900,44304821,599,599,599,599,1
20230602,135800,44304222,599,599,599,599,0
20230602,135700,44304222,599,599,599,599,7
20230602,135600,44300029,599,599,599,599,0
20230602,135500,44300029,599,599,599,599,1
20230602,135400,44299430,600,600,600,600,0
20230602,135300,44299430,600,600,600,600,0
20230602,135200,44299430,600,600,600,600,0
20230602,135100,44299430,600,600,600,600,6
20230602,135000,44295830,599,599,599,599,10
20230602,134900,44289840,600,599,600,599,70
20230602,134800,44247843,600,599,600,599,348
20230602,134700,44039373,599,599,599,599,0
20230602,134600,44039373,599,599,599,599,0
20230602,134500,44039373,599,599,599,599,0
20230602,134400,44039373,599,599,599,599,0
20230602,134300,44039373,599,599,599,599,10
20230602,134200,44033383,599,599,599,599,5
20230602,134100,44030388,599,599,599,599,0
20230602,134000,44030388,599,599,599,599,2
20230602,133900,44029190,599,599,599,599,0
20230602,133800,44029190,599,599,599,599,0
20230602,133700,44029190,599,599,599,599,0
20230602,133600,44029190,599,599,599,599,0
20230602,133500,44029190,599,599,599,599,0
20230602,133400,44029190,599,599,599,599,0
20230602,133300,44029190,599,599,599,599,0
20230602,133200,44029190,599,599,599,599,0
20230602,133100,44029190,599,599,599,599,0
20230602,133000,44029190,599,598,599,598,2
20230602,132900,44027993,598,598,598,598,3
20230602,132800,44026199,598,599,599,598,39
20230602,132700,44002842,599,599,599,599,48
20230602,132600,43974090,599,599,599,599,49
20230602,132500,43944739,599,599,599,599,0
20230602,132400,43944739,599,599,599,599,0
20230602,132300,43944739,599,599,599,599,0
20230602,132200,43944739,599,599,599,599,0
20230602,132100,43944739,599,599,599,599,3
20230602,132000,43942942,599,599,599,599,0
20230602,131900,43942942,599,599,599,599,2
20230602,131800,43941744,599,599,599,599,0
20230602,131700,43941744,599,599,599,599,0
20230602,131600,43941744,599,599,599,599,0
20230602,131500,43941744,599,599,599,599,0
20230602,131400,43941744,599,599,599,599,0
20230602,131300,43941744,599,599,599,599,0
20230602,131200,43941744,599,599,599,599,1
20230602,131100,43941145,599,599,599,599,0
20230602,131000,43941145,599,599,599,599,1
20230602,130900,43940546,599,599,599,599,0
20230602,130800,43940546,599,599,599,599,0
20230602,130700,43940546,599,599,599,599,17
20230602,130600,43930363,599,599,599,599,0
20230602,130500,43930363,599,599,599,599,0
20230602,130400,43930363,599,599,599,599,0
20230602,130300,43930363,599,599,599,599,0
20230602,130200,43930363,599,599,599,599,0
20230602,130100,43930363,599,599,599,599,0
20230602,130000,43930363,599,599,599,599,1
20230602,125900,43929764,598,598,598,598,26
20230602,125800,43914216,600,600,600,600,0
20230602,125700,43914216,600,598,600,598,724
20230602,125600,43481262,598,598,598,598,567
20230602,125500,43142196,598,598,598,598,5
20230602,125400,43139206,598,598,598,598,25
20230602,125300,43124256,597,597,597,597,0
20230602,125200,43124256,597,597,597,597,112
20230602,125100,43057392,597,597,597,597,10
20230602,125000,43051422,598,598,598,598,50
20230602,124900,43021522,598,598,598,598,0
20230602,124800,43021522,598,598,598,598,0
20230602,124700,43021522,598,598,598,598,0
20230602,124600,43021522,598,598,598,598,3
20230602,124500,43019728,600,599,600,599,100
20230602,124400,42959827,599,599,599,599,1
20230602,124300,42959228,600,600,600,600,0
20230602,124200,42959228,600,600,600,600,0
20230602,124100,42959228,600,600,600,600,0
20230602,124000,42959228,600,600,600,600,0
20230602,123900,42959228,600,600,600,600,0
20230602,123800,42959228,600,600,600,600,0
20230602,123700,42959228,600,600,600,600,0
20230602,123600,42959228,600,600,600,600,0
20230602,123500,42959228,600,600,600,600,0
20230602,123400,42959228,600,600,600,600,0
20230602,123300,42959228,600,600,600,600,0
20230602,123200,42959228,600,600,600,600,0
20230602,123100,42959228,600,599,600,599,1667
20230602,123000,41959078,598,598,598,598,2
20230602,122900,41957882,599,599,599,599,0
20230602,122800,41957882,599,598,600,598,302
20230602,122700,41777025,597,597,597,597,0
20230602,122600,41777025,597,597,597,597,0
20230602,122500,41777025,597,597,597,597,2634
20230602,122400,40204527,596,596,596,596,100
20230602,122300,40144927,596,596,596,596,0
20230602,122200,40144927,596,596,596,596,0
20230602,122100,40144927,596,596,596,596,10
20230602,122000,40138967,598,598,598,598,1
20230602,121900,40138369,598,598,598,598,0
20230602,121800,40138369,598,598,598,598,0
20230602,121700,40138369,598,598,598,598,0
20230602,121600,40138369,598,598,598,598,0
20230602,121500,40138369,598,598,598,598,0
20230602,121400,40138369,598,598,598,598,1
20230602,121300,40137771,597,597,597,597,6
20230602,121200,40134189,598,598,598,598,0
20230602,121100,40134189,598,598,598,598,1
20230602,121000,40133591,597,597,597,597,0
20230602,120900,40133591,597,597,597,597,2
20230602,120800,40132397,598,598,598,598,0
20230602,120700,40132397,598,598,598,598,1
20230602,120600,40131799,597,597,597,597,0
20230602,120500,40131799,597,597,597,597,525
20230602,120400,39818374,597,597,597,597,161
20230602,120300,39722257,597,597,597,597,56
20230602,120200,39688825,597,597,597,597,100
20230602,120100,39629125,597,597,597,597,2
20230602,120000,39627931,597,597,597,597,0
20230602,115900,39627931,597,597,597,597,0
20230602,115800,39627931,597,597,597,597,0
20230602,115700,39627931,597,597,597,597,0
20230602,115600,39627931,597,597,597,597,0
20230602,115500,39627931,597,597,597,597,47
20230602,115400,39599872,597,597,597,597,0
20230602,115300,39599872,597,597,597,597,0
20230602,115200,39599872,597,597,597,597,0
20230602,115100,39599872,597,597,597,597,7
20230602,115000,39595693,597,597,597,597,1
20230602,114900,39595096,597,597,597,597,0
20230602,114800,39595096,597,597,597,597,1
20230602,114700,39594499,597,597,597,597,0
20230602,114600,39594499,597,597,597,597,0
20230602,114500,39594499,597,597,597,597,2
20230602,114400,39593305,597,597,597,597,1
20230602,114300,39592708,597,597,597,597,0
20230602,114200,39592708,597,597,597,597,0
20230602,114100,39592708,597,597,597,597,0
20230602,114000,39592708,597,597,597,597,0
20230602,113900,39592708,597,597,597,597,1
20230602,113800,39592111,597,597,597,597,0
20230602,113700,39592111,597,597,597,597,0
20230602,113600,39592111,597,597,597,597,0
20230602,113500,39592111,597,597,597,597,27
20230602,113400,39575992,597,597,597,597,0
20230602,113300,39575992,597,597,597,597,9
20230602,113200,39570619,596,597,597,596,256
20230602,113100,39417796,598,598,598,598,0
20230602,113000,39417796,598,598,598,598,1
20230602,112900,39417198,598,598,598,597,207
20230602,112800,39293616,598,597,598,597,89
20230602,112700,39240469,598,596,598,595,5499
20230602,112600,35958769,596,596,596,595,52
20230602,112500,35927783,596,596,596,595,21
20230602,112400,35915271,595,595,596,595,108
20230602,112300,35851010,596,596,596,596,0
20230602,112200,35851010,596,596,596,596,1
20230602,112100,35850414,595,595,595,595,33
20230602,112000,35830779,595,595,595,595,33
20230602,111900,35811144,595,595,595,595,874
20230602,111800,35291114,595,595,595,595,0
20230602,111700,35291114,595,595,595,595,0
20230602,111600,35291114,595,595,595,595,0
20230602,111500,35291114,595,595,595,595,0
20230602,111400,35291114,595,596,596,595,8
20230602,111300,35286347,596,596,596,596,2
20230602,111200,35285155,596,596,596,596,21
20230602,111100,35272639,596,596,596,596,3
20230602,111000,35270851,596,596,596,596,0
20230602,110900,35270851,596,596,596,596,0
20230602,110800,35270851,596,596,596,596,0
20230602,110700,35270851,596,596,596,596,0
20230602,110600,35270851,596,596,596,596,0
20230602,110500,35270851,596,596,596,596,0
20230602,110400,35270851,596,596,596,596,3
20230602,110300,35269063,596,596,596,596,0
20230602,110200,35269063,596,595,596,595,2
20230602,110100,35267872,596,595,596,595,45
20230602,110000,35241056,596,595,596,595,4
20230602,105900,35238675,595,596,596,595,104
20230602,105800,35176695,596,596,596,596,1
20230602,105700,35176099,596,596,596,595,6
20230602,105600,35172527,595,595,596,595,5
20230602,105500,35169550,596,596,596,595,110
20230602,105400,35103992,596,596,596,595,5
20230602,105300,35101015,596,596,596,595,90
20230602,105200,35047378,596,596,596,596,0
20230602,105100,35047378,596,596,596,596,0
20230602,105000,35047378,596,595,596,595,2
20230602,104900,35046187,595,595,595,595,2
20230602,104800,35044997,595,596,596,595,38
20230602,104700,35022351,596,596,596,596,22
20230602,104600,35009239,596,596,596,596,1
20230602,104500,35008643,595,595,595,595,6
20230602,104400,35005073,596,595,596,595,8
20230602,104300,35000311,595,595,595,595,168
20230602,104200,34900351,595,595,595,595,0
20230602,104100,34900351,595,591,595,591,5198
20230602,104000,31828319,590,595,595,590,21000
20230602,103900,19401031,598,597,598,595,5001
20230602,103800,16424199,598,598,598,598,0
20230602,103700,16424199,598,598,598,598,0
20230602,103600,16424199,598,598,598,598,0
20230602,103500,16424199,598,598,598,598,1
20230602,103400,16423601,598,598,598,598,0
20230602,103300,16423601,598,598,598,598,1
20230602,103200,16423003,596,596,596,596,0
20230602,103100,16423003,596,596,596,596,0
20230602,103000,16423003,596,596,596,596,0
20230602,102900,16423003,596,596,596,596,1
20230602,102800,16422407,598,598,598,598,300
20230602,102700,16243007,598,598,598,598,6
20230602,102600,16239419,598,598,598,598,0
20230602,102500,16239419,598,598,598,598,0
20230602,102400,16239419,598,598,598,598,12
20230602,102300,16232243,596,597,597,596,390
20230602,102200,15999502,598,598,598,598,4
20230602,102100,15997110,598,598,598,598,0
20230602,102000,15997110,598,598,598,598,3
20230602,101900,15995316,598,598,598,598,145
20230602,101800,15908606,598,598,598,598,4
20230602,101700,15906214,598,598,598,598,36
20230602,101600,15884686,598,598,598,598,0
20230602,101500,15884686,598,598,598,598,0
20230602,101400,15884686,598,598,598,598,0
20230602,101300,15884686,598,598,598,598,0
20230602,101200,15884686,598,598,598,598,9
20230602,101100,15879304,598,598,599,598,2013
20230602,101000,14675529,599,599,599,599,1
20230602,100900,14674930,600,600,600,600,0
20230602,100800,14674930,600,600,600,600,0
20230602,100700,14674930,600,600,600,600,0
20230602,100600,14674930,600,600,600,600,83
20230602,100500,14625130,600,600,600,600,0
20230602,100400,14625130,600,600,600,600,69
20230602,100300,14583730,600,600,600,600,0
20230602,100200,14583730,600,600,600,600,1
20230602,100100,14583130,600,600,600,600,25
20230602,100000,14568130,600,600,600,600,20
20230602,095900,14556130,600,600,600,600,0
20230602,095800,14556130,600,600,600,600,1
20230602,095700,14555530,600,600,600,600,1
20230602,095600,14554930,600,599,600,599,154
20230602,095500,14462662,599,599,600,599,14
20230602,095400,14454275,600,600,600,600,0
20230602,095300,14454275,600,600,600,600,100
20230602,095200,14394275,600,600,600,600,1
20230602,095100,14393675,599,599,600,599,19
20230602,095000,14382291,600,600,600,600,0
20230602,094900,14382291,600,599,600,599,19
20230602,094800,14370909,600,599,600,599,40
20230602,094700,14346948,600,599,601,599,1053
20230602,094600,13716196,601,601,601,601,0
20230602,094500,13716196,601,600,601,600,2
20230602,094400,13714995,601,601,601,601,6
20230602,094300,13711389,601,601,601,601,0
20230602,094200,13711389,601,601,601,601,0
20230602,094100,13711389,601,601,601,601,0
20230602,094000,13711389,601,601,601,600,14
20230602,093900,13702976,601,599,601,599,10
20230602,093800,13696981,599,599,599,599,1
20230602,093700,13696382,599,599,599,599,0
20230602,093600,13696382,599,599,599,599,1
20230602,093500,13695783,600,599,600,599,44
20230602,093400,13669388,599,601,602,599,217
20230602,093300,13538942,601,598,601,598,91
20230602,093200,13484473,598,598,598,598,40
20230602,093100,13460553,598,598,598,598,10263
20230602,093000,7323279,598,598,598,598,0
20230602,092900,7323279,598,597,598,597,11
20230602,092800,7316711,598,598,598,598,0
20230602,092700,7316711,598,598,598,598,1
20230602,092600,7316113,598,598,598,598,0
20230602,092500,7316113,598,598,598,598,0
20230602,092400,7316113,598,598,598,598,0
20230602,092300,7316113,598,598,598,598,0
20230602,092200,7316113,598,598,598,598,6
20230602,092100,7312525,598,598,598,598,2
20230602,092000,7311329,598,598,598,598,10
20230602,091900,7305349,598,598,598,598,10
20230602,091800,7299369,598,595,598,595,2504
20230602,091700,5809481,595,597,598,595,2002
20230602,091600,4616568,598,598,598,597,14
20230602,091500,4608197,598,598,598,596,677
20230602,091400,4204406,598,598,598,598,0
20230602,091300,4204406,598,598,598,597,279
20230602,091200,4037781,598,598,598,598,125
20230602,091100,3963031,598,598,598,598,50
20230602,091000,3933131,598,598,598,598,7
20230602,090900,3928945,598,598,598,598,10
20230602,090800,3922965,598,598,598,598,100
20230602,090700,3863165,598,598,598,598,44
20230602,090600,3836853,598,598,598,597,147
20230602,090500,3748970,598,602,602,598,2169
20230602,090400,2443276,602,602,602,602,11
20230602,090300,2436654,602,602,602,602,50
20230602,090200,2406554,602,602,602,602,52
20230602,090100,2375250,597,598,598,597,600
20230602,090000,2016460,602,598,602,598,3372