stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,211800,64252761,422,422,422,422,2174
20230602,211700,64252761,422,422,422,422,0
20230602,211600,64252761,422,422,422,422,0
20230602,211500,64252761,422,422,422,422,0
20230602,211400,64252761,422,422,422,422,0
20230602,211300,64252761,422,422,422,422,0
20230602,211200,64252761,422,422,422,422,0
20230602,211100,64252761,422,422,422,422,0
20230602,211000,64252761,422,422,422,422,0
20230602,210900,64252761,422,422,422,422,0
20230602,210800,64252761,422,422,422,422,0
20230602,210700,64252761,422,422,422,422,0
20230602,210600,64252761,422,422,422,422,0
20230602,210500,64252761,422,422,422,422,0
20230602,210400,64252761,422,422,422,422,0
20230602,210300,64252761,422,422,422,422,0
20230602,210200,64252761,422,422,422,422,0
20230602,210100,64252761,422,422,422,422,0
20230602,210000,64252761,422,422,422,422,0
20230602,205900,64252761,422,422,422,422,0
20230602,205800,64252761,422,422,422,422,0
20230602,205700,64252761,422,422,422,422,0
20230602,205600,64252761,422,422,422,422,0
20230602,205500,64252761,422,422,422,422,0
20230602,205400,64252761,422,422,422,422,0
20230602,205300,64252761,422,422,422,422,0
20230602,205200,64252761,422,422,422,422,0
20230602,205100,64252761,422,422,422,422,0
20230602,205000,64252761,422,422,422,422,0
20230602,204900,64252761,422,422,422,422,0
20230602,204800,64252761,422,422,422,422,2174
20230602,204700,64252761,422,422,422,422,0
20230602,204600,64252761,422,422,422,422,0
20230602,204500,64252761,422,422,422,422,0
20230602,204400,64252761,422,422,422,422,0
20230602,204300,64252761,422,422,422,422,0
20230602,204200,64252761,422,422,422,422,0
20230602,204100,64252761,422,422,422,422,0
20230602,204000,64252761,422,422,422,422,0
20230602,203900,64252761,422,422,422,422,0
20230602,203800,64252761,422,422,422,422,0
20230602,203700,64252761,422,422,422,422,0
20230602,203600,64252761,422,422,422,422,0
20230602,203500,64252761,422,422,422,422,0
20230602,203400,64252761,422,422,422,422,0
20230602,203300,64252761,422,422,422,422,0
20230602,203200,64252761,422,422,422,422,0
20230602,203100,64252761,422,422,422,422,0
20230602,203000,64252761,422,422,422,422,0
20230602,202900,64252761,422,422,422,422,0
20230602,202800,64252761,422,422,422,422,0
20230602,202700,64252761,422,422,422,422,0
20230602,202600,64252761,422,422,422,422,0
20230602,202500,64252761,422,422,422,422,0
20230602,202400,64252761,422,422,422,422,0
20230602,202300,64252761,422,422,422,422,0
20230602,202200,64252761,422,422,422,422,0
20230602,202100,64252761,422,422,422,422,0
20230602,202000,64252761,422,422,422,422,0
20230602,201900,64252761,422,422,422,422,0
20230602,201800,64252761,422,422,422,422,2174
20230602,201700,64252761,422,422,422,422,0
20230602,201600,64252761,422,422,422,422,0
20230602,201500,64252761,422,422,422,422,0
20230602,201400,64252761,422,422,422,422,0
20230602,201300,64252761,422,422,422,422,0
20230602,201200,64252761,422,422,422,422,0
20230602,201100,64252761,422,422,422,422,0
20230602,201000,64252761,422,422,422,422,0
20230602,200900,64252761,422,422,422,422,0
20230602,200800,64252761,422,422,422,422,0
20230602,200700,64252761,422,422,422,422,0
20230602,200600,64252761,422,422,422,422,0
20230602,200500,64252761,422,422,422,422,0
20230602,200400,64252761,422,422,422,422,0
20230602,200300,64252761,422,422,422,422,0
20230602,200200,64252761,422,422,422,422,0
20230602,200100,64252761,422,422,422,422,0
20230602,200000,64252761,422,422,422,422,0
20230602,195900,64252761,422,422,422,422,0
20230602,195800,64252761,422,422,422,422,0
20230602,195700,64252761,422,422,422,422,0
20230602,195600,64252761,422,422,422,422,0
20230602,195500,64252761,422,422,422,422,0
20230602,195400,64252761,422,422,422,422,0
20230602,195300,64252761,422,422,422,422,0
20230602,195200,64252761,422,422,422,422,0
20230602,195100,64252761,422,422,422,422,0
20230602,195000,64252761,422,422,422,422,0
20230602,194900,64252761,422,422,422,422,0
20230602,194800,64252761,422,422,422,422,2174
20230602,194700,64252761,422,422,422,422,0
20230602,194600,64252761,422,422,422,422,0
20230602,194500,64252761,422,422,422,422,0
20230602,194400,64252761,422,422,422,422,0
20230602,194300,64252761,422,422,422,422,0
20230602,194200,64252761,422,422,422,422,0
20230602,194100,64252761,422,422,422,422,0
20230602,194000,64252761,422,422,422,422,0
20230602,193900,64252761,422,422,422,422,0
20230602,193800,64252761,422,422,422,422,0
20230602,193700,64252761,422,422,422,422,0
20230602,193600,64252761,422,422,422,422,0
20230602,193500,64252761,422,422,422,422,0
20230602,193400,64252761,422,422,422,422,0
20230602,193300,64252761,422,422,422,422,0
20230602,193200,64252761,422,422,422,422,0
20230602,193100,64252761,422,422,422,422,0
20230602,193000,64252761,422,422,422,422,0
20230602,192900,64252761,422,422,422,422,0
20230602,192800,64252761,422,422,422,422,0
20230602,192700,64252761,422,422,422,422,0
20230602,192600,64252761,422,422,422,422,0
20230602,192500,64252761,422,422,422,422,0
20230602,192400,64252761,422,422,422,422,0
20230602,192300,64252761,422,422,422,422,0
20230602,192200,64252761,422,422,422,422,0
20230602,192100,64252761,422,422,422,422,0
20230602,192000,64252761,422,422,422,422,0
20230602,191900,64252761,422,422,422,422,0
20230602,191800,64252761,422,422,422,422,2174
20230602,191700,64252761,422,422,422,422,0
20230602,191600,64252761,422,422,422,422,0
20230602,191500,64252761,422,422,422,422,0
20230602,191400,64252761,422,422,422,422,0
20230602,191300,64252761,422,422,422,422,0
20230602,191200,64252761,422,422,422,422,0
20230602,191100,64252761,422,422,422,422,0
20230602,191000,64252761,422,422,422,422,0
20230602,190900,64252761,422,422,422,422,0
20230602,190800,64252761,422,422,422,422,0
20230602,190700,64252761,422,422,422,422,0
20230602,190600,64252761,422,422,422,422,0
20230602,190500,64252761,422,422,422,422,0
20230602,190400,64252761,422,422,422,422,0
20230602,190300,64252761,422,422,422,422,0
20230602,190200,64252761,422,422,422,422,0
20230602,190100,64252761,422,422,422,422,0
20230602,190000,64252761,422,422,422,422,0
20230602,185900,64252761,422,422,422,422,0
20230602,185800,64252761,422,422,422,422,0
20230602,185700,64252761,422,422,422,422,0
20230602,185600,64252761,422,422,422,422,0
20230602,185500,64252761,422,422,422,422,0
20230602,185400,64252761,422,422,422,422,0
20230602,185300,64252761,422,422,422,422,0
20230602,185200,64252761,422,422,422,422,0
20230602,185100,64252761,422,422,422,422,0
20230602,185000,64252761,422,422,422,422,0
20230602,184900,64252761,422,422,422,422,0
20230602,184800,64252761,422,422,422,422,2174
20230602,184700,64252761,422,422,422,422,0
20230602,184600,64252761,422,422,422,422,0
20230602,184500,64252761,422,422,422,422,0
20230602,184400,64252761,422,422,422,422,0
20230602,184300,64252761,422,422,422,422,0
20230602,184200,64252761,422,422,422,422,0
20230602,184100,64252761,422,422,422,422,0
20230602,184000,64252761,422,422,422,422,0
20230602,183900,64252761,422,422,422,422,0
20230602,183800,64252761,422,422,422,422,0
20230602,183700,64252761,422,422,422,422,0
20230602,183600,64252761,422,422,422,422,0
20230602,183500,64252761,422,422,422,422,0
20230602,183400,64252761,422,422,422,422,0
20230602,183300,64252761,422,422,422,422,0
20230602,183200,64252761,422,422,422,422,0
20230602,183100,64252761,422,422,422,422,0
20230602,183000,64252761,422,422,422,422,0
20230602,182900,64252761,422,422,422,422,0
20230602,182800,64252761,422,422,422,422,0
20230602,182700,64252761,422,422,422,422,0
20230602,182600,64252761,422,422,422,422,0
20230602,182500,64252761,422,422,422,422,0
20230602,182400,64252761,422,422,422,422,0
20230602,182300,64252761,422,422,422,422,0
20230602,182200,64252761,422,422,422,422,0
20230602,182100,64252761,422,422,422,422,0
20230602,182000,64252761,422,422,422,422,0
20230602,181900,64252761,422,422,422,422,0
20230602,181800,64252761,422,422,422,422,2174
20230602,181700,64252761,422,422,422,422,0
20230602,181600,64252761,422,422,422,422,0
20230602,181500,64252761,422,422,422,422,0
20230602,181400,64252761,422,422,422,422,0
20230602,181300,64252761,422,422,422,422,0
20230602,181200,64252761,422,422,422,422,0
20230602,181100,64252761,422,422,422,422,0
20230602,181000,64252761,422,422,422,422,0
20230602,180900,64252761,422,422,422,422,0
20230602,180800,64252761,422,422,422,422,0
20230602,180700,64252761,422,422,422,422,0
20230602,180600,64252761,422,422,422,422,0
20230602,180500,64252761,422,422,422,422,0
20230602,180400,64252761,422,422,422,422,0
20230602,180300,64252761,422,422,422,422,0
20230602,180200,64252761,422,422,422,422,0
20230602,180100,64252761,422,422,422,422,0
20230602,180000,64252761,422,422,422,422,0
20230602,175900,64252761,422,422,422,422,0
20230602,175800,64252761,422,422,422,422,0
20230602,175700,64252761,422,422,422,422,0
20230602,175600,64252761,422,422,422,422,0
20230602,175500,64252761,422,422,422,422,0
20230602,175400,64252761,422,422,422,422,0
20230602,175300,64252761,422,422,422,422,0
20230602,175200,64252761,422,422,422,422,0
20230602,175100,64252761,422,422,422,422,0
20230602,175000,64252761,422,422,422,422,0
20230602,174900,64252761,422,422,422,422,0
20230602,174800,64252761,422,422,422,422,2174
20230602,174700,64252761,422,422,422,422,0
20230602,174600,64252761,422,422,422,422,0
20230602,174500,64252761,422,422,422,422,0
20230602,174400,64252761,422,422,422,422,0
20230602,174300,64252761,422,422,422,422,0
20230602,174200,64252761,422,422,422,422,0
20230602,174100,64252761,422,422,422,422,0
20230602,174000,64252761,422,422,422,422,0
20230602,173900,64252761,422,422,422,422,0
20230602,173800,64252761,422,422,422,422,0
20230602,173700,64252761,422,422,422,422,0
20230602,173600,64252761,422,422,422,422,0
20230602,173500,64252761,422,422,422,422,0
20230602,173400,64252761,422,422,422,422,0
20230602,173300,64252761,422,422,422,422,0
20230602,173200,64252761,422,422,422,422,0
20230602,173100,64252761,422,422,422,422,0
20230602,173000,64252761,422,422,422,422,0
20230602,172900,64252761,422,422,422,422,0
20230602,172800,64252761,422,422,422,422,0
20230602,172700,64252761,422,422,422,422,0
20230602,172600,64252761,422,422,422,422,0
20230602,172500,64252761,422,422,422,422,0
20230602,172400,64252761,422,422,422,422,0
20230602,172300,64252761,422,422,422,422,0
20230602,172200,64252761,422,422,422,422,0
20230602,172100,64252761,422,422,422,422,0
20230602,172000,64252761,422,422,422,422,0
20230602,171900,64252761,422,422,422,422,0
20230602,171800,64252761,422,422,422,422,2174
20230602,171700,64252761,422,422,422,422,0
20230602,171600,64252761,422,422,422,422,0
20230602,171500,64252761,422,422,422,422,0
20230602,171400,64252761,422,422,422,422,0
20230602,171300,64252761,422,422,422,422,0
20230602,171200,64252761,422,422,422,422,0
20230602,171100,64252761,422,422,422,422,0
20230602,171000,64252761,422,422,422,422,0
20230602,170900,64252761,422,422,422,422,0
20230602,170800,64252761,422,422,422,422,0
20230602,170700,64252761,422,422,422,422,0
20230602,170600,64252761,422,422,422,422,0
20230602,170500,64252761,422,422,422,422,0
20230602,170400,64252761,422,422,422,422,0
20230602,170300,64252761,422,422,422,422,0
20230602,170200,64252761,422,422,422,422,0
20230602,170100,64252761,422,422,422,422,0
20230602,170000,64252761,422,422,422,422,0
20230602,165900,64252761,422,422,422,422,0
20230602,165800,64252761,422,422,422,422,0
20230602,165700,64252761,422,422,422,422,0
20230602,165600,64252761,422,422,422,422,0
20230602,165500,64252761,422,422,422,422,0
20230602,165400,64252761,422,422,422,422,0
20230602,165300,64252761,422,422,422,422,0
20230602,165200,64252761,422,422,422,422,0
20230602,165100,64252761,422,422,422,422,0
20230602,165000,64252761,422,422,422,422,0
20230602,164900,64252761,422,422,422,422,0
20230602,164800,64252761,422,422,422,422,2174
20230602,164700,64252761,422,422,422,422,0
20230602,164600,64252761,422,422,422,422,0
20230602,164500,64252761,422,422,422,422,0
20230602,164400,64252761,422,422,422,422,0
20230602,164300,64252761,422,422,422,422,0
20230602,164200,64252761,422,422,422,422,0
20230602,164100,64252761,422,422,422,422,0
20230602,164000,64252761,422,422,422,422,0
20230602,163900,64252761,422,422,422,422,0
20230602,163800,64252761,422,422,422,422,0
20230602,163700,64252761,422,422,422,422,0
20230602,163600,64252761,422,422,422,422,0
20230602,163500,64252761,422,422,422,422,0
20230602,163400,64252761,422,422,422,422,0
20230602,163300,64252761,422,422,422,422,0
20230602,163200,64252761,422,422,422,422,0
20230602,163100,64252761,422,422,422,422,0
20230602,163000,64252761,422,422,422,422,0
20230602,162900,64252761,422,422,422,422,0
20230602,162800,64252761,422,422,422,422,0
20230602,162700,64252761,422,422,422,422,0
20230602,162600,64252761,422,422,422,422,0
20230602,162500,64252761,422,422,422,422,0
20230602,162400,64252761,422,422,422,422,0
20230602,162300,64252761,422,422,422,422,0
20230602,162200,64252761,422,422,422,422,0
20230602,162100,64252761,422,422,422,422,0
20230602,162000,64252761,422,422,422,422,0
20230602,161900,64252761,422,422,422,422,0
20230602,161800,64252761,422,422,422,422,2174
20230602,161700,64252761,422,422,422,422,0
20230602,161600,64252761,422,422,422,422,0
20230602,161500,64252761,422,422,422,422,0
20230602,161400,64252761,422,422,422,422,0
20230602,161300,64252761,422,422,422,422,0
20230602,161200,64252761,422,422,422,422,0
20230602,161100,64252761,422,422,422,422,0
20230602,161000,64252761,422,422,422,422,0
20230602,160900,64252761,422,422,422,422,0
20230602,160800,64252761,422,422,422,422,0
20230602,160700,64252761,422,422,422,422,0
20230602,160600,64252761,422,422,422,422,0
20230602,160500,64252761,422,422,422,422,0
20230602,160400,64252761,422,422,422,422,0
20230602,160300,64252761,422,422,422,422,0
20230602,160200,64252761,422,422,422,422,0
20230602,160100,64252761,422,422,422,422,0
20230602,160000,64252761,422,422,422,422,0
20230602,155900,64252761,422,422,422,422,0
20230602,155800,64252761,422,422,422,422,0
20230602,155700,64252761,422,422,422,422,0
20230602,155600,64252761,422,422,422,422,0
20230602,155500,64252761,422,422,422,422,0
20230602,155400,64252761,422,422,422,422,0
20230602,155300,64252761,422,422,422,422,0
20230602,155200,64252761,422,422,422,422,0
20230602,155100,64252761,422,422,422,422,0
20230602,155000,64252761,422,422,422,422,0
20230602,154900,64252761,422,422,422,422,0
20230602,154800,64252761,422,422,422,422,2174
20230602,154700,64252761,422,422,422,422,0
20230602,154600,64252761,422,422,422,422,0
20230602,154500,64252761,422,422,422,422,0
20230602,154400,64252761,422,422,422,422,0
20230602,154300,64252761,422,422,422,422,0
20230602,154200,64252761,422,422,422,422,0
20230602,154100,64252761,422,422,422,422,0
20230602,154000,64252761,422,422,422,422,0
20230602,153900,64252761,422,422,422,422,0
20230602,153800,64252761,422,422,422,422,0
20230602,153700,64252761,422,422,422,422,0
20230602,153600,64252761,422,422,422,422,0
20230602,153500,64252761,422,422,422,422,0
20230602,153400,64252761,422,422,422,422,0
20230602,153300,64252761,422,422,422,422,0
20230602,153200,64252761,422,422,422,422,0
20230602,153100,64252761,422,422,422,422,0
20230602,153000,64252761,422,422,422,422,2174
20230602,152900,63335333,424,424,424,424,0
20230602,152800,63335333,424,424,424,424,0
20230602,152700,63335333,424,424,424,424,0
20230602,152600,63335333,424,424,424,424,0
20230602,152500,63335333,424,424,424,424,0
20230602,152400,63335333,424,424,424,424,0
20230602,152300,63335333,424,424,424,424,0
20230602,152200,63335333,424,424,424,424,0
20230602,152100,63335333,424,424,424,424,0
20230602,152000,63335333,424,424,424,424,0
20230602,151900,63335333,424,424,424,424,0
20230602,151800,63335333,424,424,424,424,0
20230602,151700,63335333,424,424,424,424,0
20230602,151600,63335333,424,424,424,424,2
20230602,151500,63334485,424,424,424,424,0
20230602,151400,63334485,424,424,424,424,10
20230602,151300,63330245,424,424,424,424,0
20230602,151200,63330245,424,424,424,424,0
20230602,151100,63330245,424,423,424,422,2002
20230602,151000,62483398,423,423,423,423,33
20230602,150900,62469439,424,424,424,424,0
20230602,150800,62469439,424,424,424,424,0
20230602,150700,62469439,424,424,424,424,0
20230602,150600,62469439,424,424,424,424,58
20230602,150500,62444847,424,424,424,424,0
20230602,150400,62444847,424,424,424,424,0
20230602,150300,62444847,424,424,424,424,0
20230602,150200,62444847,424,424,424,424,71
20230602,150100,62414743,424,424,424,424,48
20230602,150000,62394391,424,424,424,424,0
20230602,145900,62394391,424,424,424,424,0
20230602,145800,62394391,424,424,424,424,0
20230602,145700,62394391,424,424,424,424,0
20230602,145600,62394391,424,424,424,424,1
20230602,145500,62393967,424,422,424,421,2101
20230602,145400,61509172,424,424,424,424,1
20230602,145300,61508748,422,424,424,422,2
20230602,145200,61507902,422,424,424,422,2
20230602,145100,61507056,424,424,424,424,0
20230602,145000,61507056,424,424,424,424,0
20230602,144900,61507056,424,424,424,424,1
20230602,144800,61506632,424,424,424,424,0
20230602,144700,61506632,424,421,424,421,31
20230602,144600,61493578,424,424,424,424,0
20230602,144500,61493578,424,424,424,424,2
20230602,144400,61492730,421,424,424,421,2
20230602,144300,61491885,425,425,425,425,0
20230602,144200,61491885,425,425,425,425,0
20230602,144100,61491885,425,425,425,425,1
20230602,144000,61491460,425,425,425,425,0
20230602,143900,61491460,425,421,425,421,15
20230602,143800,61485093,425,425,425,425,0
20230602,143700,61485093,425,422,425,421,1262
20230602,143600,60953070,425,425,425,425,0
20230602,143500,60953070,425,425,425,425,0
20230602,143400,60953070,425,423,425,422,4739
20230602,143300,58952218,423,423,423,423,0
20230602,143200,58952218,423,423,423,423,1
20230602,143100,58951795,423,424,424,423,7075
20230602,143000,55956050,424,424,424,424,3020
20230602,142900,54675570,424,424,424,424,1
20230602,142800,54675146,425,425,425,424,3022
20230602,142700,53393796,425,424,425,423,3031
20230602,142600,52108643,424,424,424,424,0
20230602,142500,52108643,424,424,424,424,0
20230602,142400,52108643,424,424,424,424,1
20230602,142300,52108219,425,425,425,425,1
20230602,142200,52107794,425,425,425,425,0
20230602,142100,52107794,425,425,425,425,0
20230602,142000,52107794,425,425,425,425,1
20230602,141900,52107369,425,423,425,423,2
20230602,141800,52106521,425,424,425,424,7000
20230602,141700,49131627,424,424,424,424,0
20230602,141600,49131627,424,424,424,424,1
20230602,141500,49131203,423,423,423,423,1
20230602,141400,49130780,424,424,424,424,0
20230602,141300,49130780,424,424,424,424,0
20230602,141200,49130780,424,424,424,424,0
20230602,141100,49130780,424,424,424,424,167
20230602,141000,49059972,424,424,424,424,0
20230602,140900,49059972,424,424,424,424,0
20230602,140800,49059972,424,424,424,424,0
20230602,140700,49059972,424,424,424,424,2000
20230602,140600,48211972,423,423,423,423,0
20230602,140500,48211972,423,423,423,423,2833
20230602,140400,47013613,423,423,423,423,30
20230602,140300,47000923,423,423,423,423,970
20230602,140200,46590613,423,423,423,423,0
20230602,140100,46590613,423,423,423,423,591
20230602,140000,46340620,423,423,423,423,1
20230602,135900,46340197,422,422,422,422,127
20230602,135800,46286603,423,423,423,423,0
20230602,135700,46286603,423,423,423,423,0
20230602,135600,46286603,423,423,423,423,30
20230602,135500,46273913,423,423,423,423,1120
20230602,135400,45800153,423,423,423,423,20
20230602,135300,45791693,423,423,423,423,0
20230602,135200,45791693,423,423,423,423,0
20230602,135100,45791693,423,423,423,423,0
20230602,135000,45791693,423,423,423,423,0
20230602,134900,45791693,423,423,423,423,0
20230602,134800,45791693,423,423,423,423,0
20230602,134700,45791693,423,423,423,423,0
20230602,134600,45791693,423,423,423,423,0
20230602,134500,45791693,423,423,423,423,0
20230602,134400,45791693,423,423,423,423,0
20230602,134300,45791693,423,423,423,423,0
20230602,134200,45791693,423,423,423,423,0
20230602,134100,45791693,423,423,423,423,0
20230602,134000,45791693,423,423,423,423,0
20230602,133900,45791693,423,423,423,423,1000
20230602,133800,45368693,423,423,423,423,0
20230602,133700,45368693,423,423,423,423,0
20230602,133600,45368693,423,423,423,423,1
20230602,133500,45368270,423,423,423,423,0
20230602,133400,45368270,423,423,423,423,0
20230602,133300,45368270,423,423,423,423,1939
20230602,133200,44548073,423,423,423,423,0
20230602,133100,44548073,423,423,423,423,0
20230602,133000,44548073,423,423,423,423,2
20230602,132900,44547227,423,423,423,423,0
20230602,132800,44547227,423,423,423,423,0
20230602,132700,44547227,423,423,423,423,1000
20230602,132600,44124227,423,423,423,423,1
20230602,132500,44123804,422,422,422,422,0
20230602,132400,44123804,422,422,422,422,0
20230602,132300,44123804,422,422,422,422,0
20230602,132200,44123804,422,422,422,422,0
20230602,132100,44123804,422,422,422,422,0
20230602,132000,44123804,422,422,422,422,0
20230602,131900,44123804,422,422,422,422,0
20230602,131800,44123804,422,422,422,422,0
20230602,131700,44123804,422,422,422,422,0
20230602,131600,44123804,422,422,422,422,5
20230602,131500,44121694,423,423,423,423,0
20230602,131400,44121694,423,423,423,423,0
20230602,131300,44121694,423,423,423,423,0
20230602,131200,44121694,423,423,423,423,0
20230602,131100,44121694,423,423,423,423,0
20230602,131000,44121694,423,423,423,423,1
20230602,130900,44121271,423,423,423,423,400
20230602,130800,43952071,423,423,423,423,0
20230602,130700,43952071,423,423,423,423,0
20230602,130600,43952071,423,423,423,423,0
20230602,130500,43952071,423,423,423,423,2
20230602,130400,43951225,422,422,422,422,0
20230602,130300,43951225,422,422,422,422,2
20230602,130200,43950381,423,423,423,423,67
20230602,130100,43922040,422,422,422,422,0
20230602,130000,43922040,422,423,423,422,5523
20230602,125900,41590351,423,423,423,423,1
20230602,125800,41589928,423,423,423,423,0
20230602,125700,41589928,423,423,423,423,0
20230602,125600,41589928,423,423,423,423,0
20230602,125500,41589928,423,423,423,423,0
20230602,125400,41589928,423,423,423,423,50
20230602,125300,41568778,424,424,424,424,0
20230602,125200,41568778,424,424,424,424,1
20230602,125100,41568354,424,424,424,424,0
20230602,125000,41568354,424,424,424,424,0
20230602,124900,41568354,424,424,424,424,0
20230602,124800,41568354,424,424,424,424,0
20230602,124700,41568354,424,424,424,424,0
20230602,124600,41568354,424,424,424,424,0
20230602,124500,41568354,424,424,424,424,0
20230602,124400,41568354,424,424,424,424,0
20230602,124300,41568354,424,424,424,424,0
20230602,124200,41568354,424,424,424,424,0
20230602,124100,41568354,424,424,424,424,0
20230602,124000,41568354,424,424,424,424,0
20230602,123900,41568354,424,424,424,424,0
20230602,123800,41568354,424,424,424,424,0
20230602,123700,41568354,424,424,424,424,0
20230602,123600,41568354,424,424,424,424,0
20230602,123500,41568354,424,424,424,424,0
20230602,123400,41568354,424,424,424,424,0
20230602,123300,41568354,424,424,424,424,0
20230602,123200,41568354,424,424,424,424,0
20230602,123100,41568354,424,424,424,424,0
20230602,123000,41568354,424,424,424,424,17
20230602,122900,41561146,423,423,423,423,0
20230602,122800,41561146,423,423,423,423,0
20230602,122700,41561146,423,423,423,423,0
20230602,122600,41561146,423,423,423,423,0
20230602,122500,41561146,423,423,423,423,0
20230602,122400,41561146,423,423,423,423,0
20230602,122300,41561146,423,423,423,423,3273
20230602,122200,40176667,424,424,424,424,1
20230602,122100,40176243,424,424,424,424,0
20230602,122000,40176243,424,424,424,424,0
20230602,121900,40176243,424,424,424,424,38
20230602,121800,40160131,424,424,424,424,33
20230602,121700,40146139,424,424,424,424,0
20230602,121600,40146139,424,424,424,424,0
20230602,121500,40146139,424,424,424,424,0
20230602,121400,40146139,424,424,424,424,0
20230602,121300,40146139,424,424,424,424,0
20230602,121200,40146139,424,424,424,424,0
20230602,121100,40146139,424,424,424,424,0
20230602,121000,40146139,424,424,424,424,3
20230602,120900,40144867,424,424,424,424,0
20230602,120800,40144867,424,424,424,424,0
20230602,120700,40144867,424,424,424,424,0
20230602,120600,40144867,424,424,424,424,0
20230602,120500,40144867,424,424,424,424,0
20230602,120400,40144867,424,423,424,423,63
20230602,120300,40118217,424,424,424,424,0
20230602,120200,40118217,424,424,424,424,0
20230602,120100,40118217,424,424,424,424,0
20230602,120000,40118217,424,424,424,424,0
20230602,115900,40118217,424,424,424,424,2
20230602,115800,40117369,424,424,424,424,0
20230602,115700,40117369,424,424,424,424,0
20230602,115600,40117369,424,424,424,424,0
20230602,115500,40117369,424,424,424,424,0
20230602,115400,40117369,424,424,424,424,0
20230602,115300,40117369,424,424,424,424,40
20230602,115200,40100409,424,424,424,424,0
20230602,115100,40100409,424,424,424,424,0
20230602,115000,40100409,424,424,424,424,1
20230602,114900,40099985,424,424,424,424,0
20230602,114800,40099985,424,424,424,424,0
20230602,114700,40099985,424,424,424,424,0
20230602,114600,40099985,424,424,424,424,1
20230602,114500,40099561,424,424,424,424,0
20230602,114400,40099561,424,424,424,424,1
20230602,114300,40099137,423,423,423,423,1812
20230602,114200,39332661,423,423,423,423,5350
20230602,114100,37069611,423,423,423,423,0
20230602,114000,37069611,423,423,423,423,14
20230602,113900,37063689,422,422,422,422,0
20230602,113800,37063689,422,422,422,422,0
20230602,113700,37063689,422,422,422,422,4000
20230602,113600,35375689,423,423,423,423,24
20230602,113500,35365537,424,424,424,424,0
20230602,113400,35365537,424,424,424,424,0
20230602,113300,35365537,424,424,424,424,0
20230602,113200,35365537,424,424,424,424,0
20230602,113100,35365537,424,424,424,424,0
20230602,113000,35365537,424,424,424,424,0
20230602,112900,35365537,424,424,424,424,0
20230602,112800,35365537,424,424,424,424,0
20230602,112700,35365537,424,424,424,424,0
20230602,112600,35365537,424,424,424,424,0
20230602,112500,35365537,424,424,424,424,0
20230602,112400,35365537,424,424,424,424,0
20230602,112300,35365537,424,424,424,424,0
20230602,112200,35365537,424,424,424,424,0
20230602,112100,35365537,424,424,424,424,0
20230602,112000,35365537,424,424,424,424,0
20230602,111900,35365537,424,424,424,424,4
20230602,111800,35363841,424,424,424,424,0
20230602,111700,35363841,424,424,424,424,0
20230602,111600,35363841,424,424,424,424,0
20230602,111500,35363841,424,424,424,424,0
20230602,111400,35363841,424,424,424,424,0
20230602,111300,35363841,424,424,424,424,0
20230602,111200,35363841,424,424,424,424,0
20230602,111100,35363841,424,424,424,424,0
20230602,111000,35363841,424,424,424,424,1
20230602,110900,35363417,422,422,422,422,0
20230602,110800,35363417,422,422,422,422,468
20230602,110700,35165921,422,421,422,421,11
20230602,110600,35161287,422,422,422,422,1003
20230602,110500,34738021,422,422,422,422,4027
20230602,110400,33038627,423,423,423,423,0
20230602,110300,33038627,423,423,423,423,0
20230602,110200,33038627,423,422,423,422,1001
20230602,110100,32616204,424,424,424,424,0
20230602,110000,32616204,424,424,424,424,1
20230602,105900,32615780,422,424,424,422,6
20230602,105800,32613246,421,421,421,421,0
20230602,105700,32613246,421,423,423,421,15167
20230602,105600,26208525,424,424,424,424,1
20230602,105500,26208101,424,424,424,424,1
20230602,105400,26207677,423,423,423,423,235
20230602,105300,26108272,424,424,424,424,0
20230602,105200,26108272,424,424,424,424,0
20230602,105100,26108272,424,424,424,424,1
20230602,105000,26107848,424,424,424,424,0
20230602,104900,26107848,424,424,424,424,0
20230602,104800,26107848,424,424,424,424,1
20230602,104700,26107424,424,424,424,424,0
20230602,104600,26107424,424,424,424,424,0
20230602,104500,26107424,424,424,424,424,0
20230602,104400,26107424,424,424,424,424,0
20230602,104300,26107424,424,424,424,424,0
20230602,104200,26107424,424,424,424,424,0
20230602,104100,26107424,424,424,424,424,0
20230602,104000,26107424,424,424,424,424,0
20230602,103900,26107424,424,424,424,424,0
20230602,103800,26107424,424,424,424,424,0
20230602,103700,26107424,424,424,424,424,0
20230602,103600,26107424,424,425,425,424,3126
20230602,103500,24781998,426,426,426,426,0
20230602,103400,24781998,426,426,426,426,0
20230602,103300,24781998,426,426,426,426,0
20230602,103200,24781998,426,426,426,426,200
20230602,103100,24696798,427,427,427,427,0
20230602,103000,24696798,427,427,427,427,0
20230602,102900,24696798,427,427,427,427,0
20230602,102800,24696798,427,427,427,427,1
20230602,102700,24696371,426,426,426,426,0
20230602,102600,24696371,426,426,426,426,1
20230602,102500,24695945,427,427,427,427,72
20230602,102400,24665201,427,427,427,427,117
20230602,102300,24615242,427,427,427,427,0
20230602,102200,24615242,427,427,427,427,0
20230602,102100,24615242,427,427,427,427,0
20230602,102000,24615242,427,427,427,427,2
20230602,101900,24614388,427,425,427,425,126
20230602,101800,24560835,423,425,425,423,162
20230602,101700,24492046,424,424,424,424,0
20230602,101600,24492046,424,424,424,424,0
20230602,101500,24492046,424,424,424,424,0
20230602,101400,24492046,424,424,424,424,1000
20230602,101300,24068046,424,424,424,424,0
20230602,101200,24068046,424,425,425,424,525
20230602,101100,23845444,425,425,425,425,36
20230602,101000,23830144,426,426,426,426,19
20230602,100900,23822050,426,427,427,426,4
20230602,100800,23820343,428,428,428,428,0
20230602,100700,23820343,428,428,428,428,0
20230602,100600,23820343,428,428,428,428,0
20230602,100500,23820343,428,428,428,428,0
20230602,100400,23820343,428,428,428,428,5000
20230602,100300,21680343,426,426,426,426,1
20230602,100200,21679917,428,428,428,428,1895
20230602,100100,20868857,428,428,428,428,0
20230602,100000,20868857,428,428,428,428,1
20230602,095900,20868429,426,427,427,426,3
20230602,095800,20867149,426,426,426,426,1
20230602,095700,20866723,428,427,428,427,6002
20230602,095600,18300867,425,424,425,424,35
20230602,095500,18285998,425,428,428,425,12
20230602,095400,18280888,428,427,428,424,175
20230602,095300,18206166,427,426,427,426,8195
20230602,095200,14707092,424,424,424,424,98
20230602,095100,14665540,424,424,424,424,2
20230602,095000,14664692,424,424,424,424,100
20230602,094900,14622292,424,424,424,424,2323
20230602,094800,13637340,427,424,427,424,143
20230602,094700,13576425,425,426,426,425,3
20230602,094600,13575149,426,426,426,424,3005
20230602,094500,12295025,426,425,426,425,752
20230602,094400,11975420,425,424,425,424,334
20230602,094300,11833503,424,424,424,424,0
20230602,094200,11833503,424,422,424,422,277
20230602,094100,11716271,422,422,422,422,0
20230602,094000,11716271,422,422,422,422,0
20230602,093900,11716271,422,422,422,422,2
20230602,093800,11715427,422,422,422,422,0
20230602,093700,11715427,422,422,422,422,0
20230602,093600,11715427,422,422,422,422,2
20230602,093500,11714583,424,423,424,423,13
20230602,093400,11709077,424,423,424,423,11
20230602,093300,11704415,422,423,425,422,27
20230602,093200,11692978,423,422,425,422,1179
20230602,093100,11192171,421,421,421,421,1
20230602,093000,11191750,421,421,421,421,0
20230602,092900,11191750,421,421,421,421,0
20230602,092800,11191750,421,421,421,421,4
20230602,092700,11190066,421,421,421,421,750
20230602,092600,10874316,422,422,422,422,0
20230602,092500,10874316,422,422,422,422,1
20230602,092400,10873894,421,421,421,421,2
20230602,092300,10873052,423,423,423,423,0
20230602,092200,10873052,423,423,423,423,1
20230602,092100,10872629,423,423,423,423,0
20230602,092000,10872629,423,423,423,423,2
20230602,091900,10871783,423,422,423,422,5201
20230602,091800,8674325,422,422,422,422,501
20230602,091700,8462903,422,422,422,422,0
20230602,091600,8462903,422,422,422,422,10
20230602,091500,8458683,422,422,422,422,0
20230602,091400,8458683,422,422,422,422,22
20230602,091300,8449399,422,422,422,422,1
20230602,091200,8448977,422,422,422,422,1172
20230602,091100,7954393,420,420,420,420,0
20230602,091000,7954393,420,420,420,420,2
20230602,090900,7953553,420,422,422,420,787
20230602,090800,7623011,422,422,422,422,0
20230602,090700,7623011,422,421,422,421,4723
20230602,090600,5634618,421,421,421,421,8
20230602,090500,5631250,422,422,422,422,11014
20230602,090400,983342,423,423,423,423,5
20230602,090300,981227,424,424,424,424,105
20230602,090200,936707,425,425,425,425,10
20230602,090100,932457,423,423,423,423,0
20230602,090000,932457,423,426,426,423,2196