stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,212200,1501427479,1206,1206,1206,1206,12034
20230601,212100,1501427479,1206,1206,1206,1206,0
20230601,212000,1501427479,1206,1206,1206,1206,0
20230601,211900,1501427479,1206,1206,1206,1206,0
20230601,211800,1501427479,1206,1206,1206,1206,0
20230601,211700,1501427479,1206,1206,1206,1206,0
20230601,211600,1501427479,1206,1206,1206,1206,0
20230601,211500,1501427479,1206,1206,1206,1206,0
20230601,211400,1501427479,1206,1206,1206,1206,0
20230601,211300,1501427479,1206,1206,1206,1206,0
20230601,211200,1501427479,1206,1206,1206,1206,0
20230601,211100,1501427479,1206,1206,1206,1206,0
20230601,211000,1501427479,1206,1206,1206,1206,0
20230601,210900,1501427479,1206,1206,1206,1206,0
20230601,210800,1501427479,1206,1206,1206,1206,0
20230601,210700,1501427479,1206,1206,1206,1206,0
20230601,210600,1501427479,1206,1206,1206,1206,0
20230601,210500,1501427479,1206,1206,1206,1206,0
20230601,210400,1501427479,1206,1206,1206,1206,0
20230601,210300,1501427479,1206,1206,1206,1206,0
20230601,210200,1501427479,1206,1206,1206,1206,0
20230601,210100,1501427479,1206,1206,1206,1206,0
20230601,210000,1501427479,1206,1206,1206,1206,0
20230601,205900,1501427479,1206,1206,1206,1206,0
20230601,205800,1501427479,1206,1206,1206,1206,0
20230601,205700,1501427479,1206,1206,1206,1206,0
20230601,205600,1501427479,1206,1206,1206,1206,0
20230601,205500,1501427479,1206,1206,1206,1206,0
20230601,205400,1501427479,1206,1206,1206,1206,0
20230601,205300,1501427479,1206,1206,1206,1206,0
20230601,205200,1501427479,1206,1206,1206,1206,12034
20230601,205100,1501427479,1206,1206,1206,1206,0
20230601,205000,1501427479,1206,1206,1206,1206,0
20230601,204900,1501427479,1206,1206,1206,1206,0
20230601,204800,1501427479,1206,1206,1206,1206,0
20230601,204700,1501427479,1206,1206,1206,1206,0
20230601,204600,1501427479,1206,1206,1206,1206,0
20230601,204500,1501427479,1206,1206,1206,1206,0
20230601,204400,1501427479,1206,1206,1206,1206,0
20230601,204300,1501427479,1206,1206,1206,1206,0
20230601,204200,1501427479,1206,1206,1206,1206,0
20230601,204100,1501427479,1206,1206,1206,1206,0
20230601,204000,1501427479,1206,1206,1206,1206,0
20230601,203900,1501427479,1206,1206,1206,1206,0
20230601,203800,1501427479,1206,1206,1206,1206,0
20230601,203700,1501427479,1206,1206,1206,1206,0
20230601,203600,1501427479,1206,1206,1206,1206,0
20230601,203500,1501427479,1206,1206,1206,1206,0
20230601,203400,1501427479,1206,1206,1206,1206,0
20230601,203300,1501427479,1206,1206,1206,1206,0
20230601,203200,1501427479,1206,1206,1206,1206,0
20230601,203100,1501427479,1206,1206,1206,1206,0
20230601,203000,1501427479,1206,1206,1206,1206,0
20230601,202900,1501427479,1206,1206,1206,1206,0
20230601,202800,1501427479,1206,1206,1206,1206,0
20230601,202700,1501427479,1206,1206,1206,1206,0
20230601,202600,1501427479,1206,1206,1206,1206,0
20230601,202500,1501427479,1206,1206,1206,1206,0
20230601,202400,1501427479,1206,1206,1206,1206,0
20230601,202300,1501427479,1206,1206,1206,1206,0
20230601,202200,1501427479,1206,1206,1206,1206,12034
20230601,202100,1501427479,1206,1206,1206,1206,0
20230601,202000,1501427479,1206,1206,1206,1206,0
20230601,201900,1501427479,1206,1206,1206,1206,0
20230601,201800,1501427479,1206,1206,1206,1206,0
20230601,201700,1501427479,1206,1206,1206,1206,0
20230601,201600,1501427479,1206,1206,1206,1206,0
20230601,201500,1501427479,1206,1206,1206,1206,0
20230601,201400,1501427479,1206,1206,1206,1206,0
20230601,201300,1501427479,1206,1206,1206,1206,0
20230601,201200,1501427479,1206,1206,1206,1206,0
20230601,201100,1501427479,1206,1206,1206,1206,0
20230601,201000,1501427479,1206,1206,1206,1206,0
20230601,200900,1501427479,1206,1206,1206,1206,0
20230601,200800,1501427479,1206,1206,1206,1206,0
20230601,200700,1501427479,1206,1206,1206,1206,0
20230601,200600,1501427479,1206,1206,1206,1206,0
20230601,200500,1501427479,1206,1206,1206,1206,0
20230601,200400,1501427479,1206,1206,1206,1206,0
20230601,200300,1501427479,1206,1206,1206,1206,0
20230601,200200,1501427479,1206,1206,1206,1206,0
20230601,200100,1501427479,1206,1206,1206,1206,0
20230601,200000,1501427479,1206,1206,1206,1206,0
20230601,195900,1501427479,1206,1206,1206,1206,0
20230601,195800,1501427479,1206,1206,1206,1206,0
20230601,195700,1501427479,1206,1206,1206,1206,0
20230601,195600,1501427479,1206,1206,1206,1206,0
20230601,195500,1501427479,1206,1206,1206,1206,0
20230601,195400,1501427479,1206,1206,1206,1206,0
20230601,195300,1501427479,1206,1206,1206,1206,0
20230601,195200,1501427479,1206,1206,1206,1206,12034
20230601,195100,1501427479,1206,1206,1206,1206,0
20230601,195000,1501427479,1206,1206,1206,1206,0
20230601,194900,1501427479,1206,1206,1206,1206,0
20230601,194800,1501427479,1206,1206,1206,1206,0
20230601,194700,1501427479,1206,1206,1206,1206,0
20230601,194600,1501427479,1206,1206,1206,1206,0
20230601,194500,1501427479,1206,1206,1206,1206,0
20230601,194400,1501427479,1206,1206,1206,1206,0
20230601,194300,1501427479,1206,1206,1206,1206,0
20230601,194200,1501427479,1206,1206,1206,1206,0
20230601,194100,1501427479,1206,1206,1206,1206,0
20230601,194000,1501427479,1206,1206,1206,1206,0
20230601,193900,1501427479,1206,1206,1206,1206,0
20230601,193800,1501427479,1206,1206,1206,1206,0
20230601,193700,1501427479,1206,1206,1206,1206,0
20230601,193600,1501427479,1206,1206,1206,1206,0
20230601,193500,1501427479,1206,1206,1206,1206,0
20230601,193400,1501427479,1206,1206,1206,1206,0
20230601,193300,1501427479,1206,1206,1206,1206,0
20230601,193200,1501427479,1206,1206,1206,1206,0
20230601,193100,1501427479,1206,1206,1206,1206,0
20230601,193000,1501427479,1206,1206,1206,1206,0
20230601,192900,1501427479,1206,1206,1206,1206,0
20230601,192800,1501427479,1206,1206,1206,1206,0
20230601,192700,1501427479,1206,1206,1206,1206,0
20230601,192600,1501427479,1206,1206,1206,1206,0
20230601,192500,1501427479,1206,1206,1206,1206,0
20230601,192400,1501427479,1206,1206,1206,1206,0
20230601,192300,1501427479,1206,1206,1206,1206,0
20230601,192200,1501427479,1206,1206,1206,1206,12034
20230601,192100,1501427479,1206,1206,1206,1206,0
20230601,192000,1501427479,1206,1206,1206,1206,0
20230601,191900,1501427479,1206,1206,1206,1206,0
20230601,191800,1501427479,1206,1206,1206,1206,0
20230601,191700,1501427479,1206,1206,1206,1206,0
20230601,191600,1501427479,1206,1206,1206,1206,0
20230601,191500,1501427479,1206,1206,1206,1206,0
20230601,191400,1501427479,1206,1206,1206,1206,0
20230601,191300,1501427479,1206,1206,1206,1206,0
20230601,191200,1501427479,1206,1206,1206,1206,0
20230601,191100,1501427479,1206,1206,1206,1206,0
20230601,191000,1501427479,1206,1206,1206,1206,0
20230601,190900,1501427479,1206,1206,1206,1206,0
20230601,190800,1501427479,1206,1206,1206,1206,0
20230601,190700,1501427479,1206,1206,1206,1206,0
20230601,190600,1501427479,1206,1206,1206,1206,0
20230601,190500,1501427479,1206,1206,1206,1206,0
20230601,190400,1501427479,1206,1206,1206,1206,0
20230601,190300,1501427479,1206,1206,1206,1206,0
20230601,190200,1501427479,1206,1206,1206,1206,0
20230601,190100,1501427479,1206,1206,1206,1206,0
20230601,190000,1501427479,1206,1206,1206,1206,0
20230601,185900,1501427479,1206,1206,1206,1206,0
20230601,185800,1501427479,1206,1206,1206,1206,0
20230601,185700,1501427479,1206,1206,1206,1206,0
20230601,185600,1501427479,1206,1206,1206,1206,0
20230601,185500,1501427479,1206,1206,1206,1206,0
20230601,185400,1501427479,1206,1206,1206,1206,0
20230601,185300,1501427479,1206,1206,1206,1206,0
20230601,185200,1501427479,1206,1206,1206,1206,12034
20230601,185100,1501427479,1206,1206,1206,1206,0
20230601,185000,1501427479,1206,1206,1206,1206,0
20230601,184900,1501427479,1206,1206,1206,1206,0
20230601,184800,1501427479,1206,1206,1206,1206,0
20230601,184700,1501427479,1206,1206,1206,1206,0
20230601,184600,1501427479,1206,1206,1206,1206,0
20230601,184500,1501427479,1206,1206,1206,1206,0
20230601,184400,1501427479,1206,1206,1206,1206,0
20230601,184300,1501427479,1206,1206,1206,1206,0
20230601,184200,1501427479,1206,1206,1206,1206,0
20230601,184100,1501427479,1206,1206,1206,1206,0
20230601,184000,1501427479,1206,1206,1206,1206,0
20230601,183900,1501427479,1206,1206,1206,1206,0
20230601,183800,1501427479,1206,1206,1206,1206,0
20230601,183700,1501427479,1206,1206,1206,1206,0
20230601,183600,1501427479,1206,1206,1206,1206,0
20230601,183500,1501427479,1206,1206,1206,1206,0
20230601,183400,1501427479,1206,1206,1206,1206,0
20230601,183300,1501427479,1206,1206,1206,1206,0
20230601,183200,1501427479,1206,1206,1206,1206,0
20230601,183100,1501427479,1206,1206,1206,1206,0
20230601,183000,1501427479,1206,1206,1206,1206,0
20230601,182900,1501427479,1206,1206,1206,1206,0
20230601,182800,1501427479,1206,1206,1206,1206,0
20230601,182700,1501427479,1206,1206,1206,1206,0
20230601,182600,1501427479,1206,1206,1206,1206,0
20230601,182500,1501427479,1206,1206,1206,1206,0
20230601,182400,1501427479,1206,1206,1206,1206,0
20230601,182300,1501427479,1206,1206,1206,1206,0
20230601,182200,1501427479,1206,1206,1206,1206,12034
20230601,182100,1501427479,1206,1206,1206,1206,0
20230601,182000,1501427479,1206,1206,1206,1206,0
20230601,181900,1501427479,1206,1206,1206,1206,0
20230601,181800,1501427479,1206,1206,1206,1206,0
20230601,181700,1501427479,1206,1206,1206,1206,0
20230601,181600,1501427479,1206,1206,1206,1206,0
20230601,181500,1501427479,1206,1206,1206,1206,0
20230601,181400,1501427479,1206,1206,1206,1206,0
20230601,181300,1501427479,1206,1206,1206,1206,0
20230601,181200,1501427479,1206,1206,1206,1206,0
20230601,181100,1501427479,1206,1206,1206,1206,0
20230601,181000,1501427479,1206,1206,1206,1206,0
20230601,180900,1501427479,1206,1206,1206,1206,0
20230601,180800,1501427479,1206,1206,1206,1206,0
20230601,180700,1501427479,1206,1206,1206,1206,0
20230601,180600,1501427479,1206,1206,1206,1206,0
20230601,180500,1501427479,1206,1206,1206,1206,0
20230601,180400,1501427479,1206,1206,1206,1206,0
20230601,180300,1501427479,1206,1206,1206,1206,0
20230601,180200,1501427479,1206,1206,1206,1206,0
20230601,180100,1501427479,1206,1206,1206,1206,0
20230601,180000,1501427479,1206,1206,1206,1206,0
20230601,175900,1501427479,1206,1206,1206,1206,0
20230601,175800,1501427479,1206,1206,1206,1206,0
20230601,175700,1501427479,1206,1206,1206,1206,0
20230601,175600,1501427479,1206,1206,1206,1206,0
20230601,175500,1501427479,1206,1206,1206,1206,0
20230601,175400,1501427479,1206,1206,1206,1206,0
20230601,175300,1501427479,1206,1206,1206,1206,0
20230601,175200,1501427479,1206,1206,1206,1206,12034
20230601,175100,1501427479,1206,1206,1206,1206,0
20230601,175000,1501427479,1206,1206,1206,1206,0
20230601,174900,1501427479,1206,1206,1206,1206,0
20230601,174800,1501427479,1206,1206,1206,1206,0
20230601,174700,1501427479,1206,1206,1206,1206,0
20230601,174600,1501427479,1206,1206,1206,1206,0
20230601,174500,1501427479,1206,1206,1206,1206,0
20230601,174400,1501427479,1206,1206,1206,1206,0
20230601,174300,1501427479,1206,1206,1206,1206,0
20230601,174200,1501427479,1206,1206,1206,1206,0
20230601,174100,1501427479,1206,1206,1206,1206,0
20230601,174000,1501427479,1206,1206,1206,1206,0
20230601,173900,1501427479,1206,1206,1206,1206,0
20230601,173800,1501427479,1206,1206,1206,1206,0
20230601,173700,1501427479,1206,1206,1206,1206,0
20230601,173600,1501427479,1206,1206,1206,1206,0
20230601,173500,1501427479,1206,1206,1206,1206,0
20230601,173400,1501427479,1206,1206,1206,1206,0
20230601,173300,1501427479,1206,1206,1206,1206,0
20230601,173200,1501427479,1206,1206,1206,1206,0
20230601,173100,1501427479,1206,1206,1206,1206,0
20230601,173000,1501427479,1206,1206,1206,1206,0
20230601,172900,1501427479,1206,1206,1206,1206,0
20230601,172800,1501427479,1206,1206,1206,1206,0
20230601,172700,1501427479,1206,1206,1206,1206,0
20230601,172600,1501427479,1206,1206,1206,1206,0
20230601,172500,1501427479,1206,1206,1206,1206,0
20230601,172400,1501427479,1206,1206,1206,1206,0
20230601,172300,1501427479,1206,1206,1206,1206,0
20230601,172200,1501427479,1206,1206,1206,1206,12034
20230601,172100,1501427479,1206,1206,1206,1206,0
20230601,172000,1501427479,1206,1206,1206,1206,0
20230601,171900,1501427479,1206,1206,1206,1206,0
20230601,171800,1501427479,1206,1206,1206,1206,0
20230601,171700,1501427479,1206,1206,1206,1206,0
20230601,171600,1501427479,1206,1206,1206,1206,0
20230601,171500,1501427479,1206,1206,1206,1206,0
20230601,171400,1501427479,1206,1206,1206,1206,0
20230601,171300,1501427479,1206,1206,1206,1206,0
20230601,171200,1501427479,1206,1206,1206,1206,0
20230601,171100,1501427479,1206,1206,1206,1206,0
20230601,171000,1501427479,1206,1206,1206,1206,0
20230601,170900,1501427479,1206,1206,1206,1206,0
20230601,170800,1501427479,1206,1206,1206,1206,0
20230601,170700,1501427479,1206,1206,1206,1206,0
20230601,170600,1501427479,1206,1206,1206,1206,0
20230601,170500,1501427479,1206,1206,1206,1206,0
20230601,170400,1501427479,1206,1206,1206,1206,0
20230601,170300,1501427479,1206,1206,1206,1206,0
20230601,170200,1501427479,1206,1206,1206,1206,0
20230601,170100,1501427479,1206,1206,1206,1206,0
20230601,170000,1501427479,1206,1206,1206,1206,0
20230601,165900,1501427479,1206,1206,1206,1206,0
20230601,165800,1501427479,1206,1206,1206,1206,0
20230601,165700,1501427479,1206,1206,1206,1206,0
20230601,165600,1501427479,1206,1206,1206,1206,0
20230601,165500,1501427479,1206,1206,1206,1206,0
20230601,165400,1501427479,1206,1206,1206,1206,0
20230601,165300,1501427479,1206,1206,1206,1206,0
20230601,165200,1501427479,1206,1206,1206,1206,12034
20230601,165100,1501427479,1206,1206,1206,1206,0
20230601,165000,1501427479,1206,1206,1206,1206,0
20230601,164900,1501427479,1206,1206,1206,1206,0
20230601,164800,1501427479,1206,1206,1206,1206,0
20230601,164700,1501427479,1206,1206,1206,1206,0
20230601,164600,1501427479,1206,1206,1206,1206,0
20230601,164500,1501427479,1206,1206,1206,1206,0
20230601,164400,1501427479,1206,1206,1206,1206,0
20230601,164300,1501427479,1206,1206,1206,1206,0
20230601,164200,1501427479,1206,1206,1206,1206,0
20230601,164100,1501427479,1206,1206,1206,1206,0
20230601,164000,1501427479,1206,1206,1206,1206,0
20230601,163900,1501427479,1206,1206,1206,1206,0
20230601,163800,1501427479,1206,1206,1206,1206,0
20230601,163700,1501427479,1206,1206,1206,1206,0
20230601,163600,1501427479,1206,1206,1206,1206,0
20230601,163500,1501427479,1206,1206,1206,1206,0
20230601,163400,1501427479,1206,1206,1206,1206,0
20230601,163300,1501427479,1206,1206,1206,1206,0
20230601,163200,1501427479,1206,1206,1206,1206,0
20230601,163100,1501427479,1206,1206,1206,1206,0
20230601,163000,1501427479,1206,1206,1206,1206,0
20230601,162900,1501427479,1206,1206,1206,1206,0
20230601,162800,1501427479,1206,1206,1206,1206,0
20230601,162700,1501427479,1206,1206,1206,1206,0
20230601,162600,1501427479,1206,1206,1206,1206,0
20230601,162500,1501427479,1206,1206,1206,1206,0
20230601,162400,1501427479,1206,1206,1206,1206,0
20230601,162300,1501427479,1206,1206,1206,1206,0
20230601,162200,1501427479,1206,1206,1206,1206,12034
20230601,162100,1501427479,1206,1206,1206,1206,0
20230601,162000,1501427479,1206,1206,1206,1206,0
20230601,161900,1501427479,1206,1206,1206,1206,0
20230601,161800,1501427479,1206,1206,1206,1206,0
20230601,161700,1501427479,1206,1206,1206,1206,0
20230601,161600,1501427479,1206,1206,1206,1206,0
20230601,161500,1501427479,1206,1206,1206,1206,0
20230601,161400,1501427479,1206,1206,1206,1206,0
20230601,161300,1501427479,1206,1206,1206,1206,0
20230601,161200,1501427479,1206,1206,1206,1206,0
20230601,161100,1501427479,1206,1206,1206,1206,0
20230601,161000,1501427479,1206,1206,1206,1206,0
20230601,160900,1501427479,1206,1206,1206,1206,0
20230601,160800,1501427479,1206,1206,1206,1206,0
20230601,160700,1501427479,1206,1206,1206,1206,0
20230601,160600,1501427479,1206,1206,1206,1206,0
20230601,160500,1501427479,1206,1206,1206,1206,0
20230601,160400,1501427479,1206,1206,1206,1206,0
20230601,160300,1501427479,1206,1206,1206,1206,0
20230601,160200,1501427479,1206,1206,1206,1206,0
20230601,160100,1501427479,1206,1206,1206,1206,0
20230601,160000,1501427479,1206,1206,1206,1206,0
20230601,155900,1501427479,1206,1206,1206,1206,0
20230601,155800,1501427479,1206,1206,1206,1206,0
20230601,155700,1501427479,1206,1206,1206,1206,0
20230601,155600,1501427479,1206,1206,1206,1206,0
20230601,155500,1501427479,1206,1206,1206,1206,0
20230601,155400,1501427479,1206,1206,1206,1206,0
20230601,155300,1501427479,1206,1206,1206,1206,0
20230601,155200,1501427479,1206,1206,1206,1206,12034
20230601,155100,1501427479,1206,1206,1206,1206,0
20230601,155000,1501427479,1206,1206,1206,1206,0
20230601,154900,1501427479,1206,1206,1206,1206,0
20230601,154800,1501427479,1206,1206,1206,1206,0
20230601,154700,1501427479,1206,1206,1206,1206,0
20230601,154600,1501427479,1206,1206,1206,1206,0
20230601,154500,1501427479,1206,1206,1206,1206,0
20230601,154400,1501427479,1206,1206,1206,1206,0
20230601,154300,1501427479,1206,1206,1206,1206,0
20230601,154200,1501427479,1206,1206,1206,1206,0
20230601,154100,1501427479,1206,1206,1206,1206,0
20230601,154000,1501427479,1206,1206,1206,1206,0
20230601,153900,1501427479,1206,1206,1206,1206,0
20230601,153800,1501427479,1206,1206,1206,1206,0
20230601,153700,1501427479,1206,1206,1206,1206,0
20230601,153600,1501427479,1206,1206,1206,1206,0
20230601,153500,1501427479,1206,1206,1206,1206,0
20230601,153400,1501427479,1206,1206,1206,1206,0
20230601,153300,1501427479,1206,1206,1206,1206,0
20230601,153200,1501427479,1206,1206,1206,1206,0
20230601,153100,1501427479,1206,1206,1206,1206,0
20230601,153000,1501427479,1206,1206,1206,1206,12034
20230601,152900,1486914475,1216,1216,1216,1216,0
20230601,152800,1486914475,1216,1216,1216,1216,0
20230601,152700,1486914475,1216,1216,1216,1216,0
20230601,152600,1486914475,1216,1216,1216,1216,0
20230601,152500,1486914475,1216,1216,1216,1216,0
20230601,152400,1486914475,1216,1216,1216,1216,0
20230601,152300,1486914475,1216,1216,1216,1216,0
20230601,152200,1486914475,1216,1216,1216,1216,0
20230601,152100,1486914475,1216,1216,1216,1216,0
20230601,152000,1486914475,1216,1216,1216,1216,0
20230601,151900,1486914475,1216,1215,1216,1215,2754
20230601,151800,1483568325,1216,1216,1217,1216,2081
20230601,151700,1481037761,1215,1215,1215,1214,5371
20230601,151600,1474511997,1216,1214,1216,1214,2147
20230601,151500,1471901825,1214,1213,1214,1213,4596
20230601,151400,1466322345,1214,1213,1215,1212,6245
20230601,151300,1458752269,1213,1211,1213,1211,7548
20230601,151200,1449601294,1211,1211,1212,1210,19548
20230601,151100,1425928639,1211,1198,1211,1198,23690
20230601,151000,1397268555,1198,1198,1199,1196,273
20230601,150900,1396941721,1199,1199,1199,1199,36
20230601,150800,1396898557,1198,1198,1198,1196,316
20230601,150700,1396520211,1196,1198,1199,1196,6868
20230601,150600,1388299018,1199,1198,1199,1198,596
20230601,150500,1387584610,1200,1200,1200,1200,705
20230601,150400,1386738610,1200,1198,1200,1198,53
20230601,150300,1386675050,1200,1200,1200,1200,40
20230601,150200,1386627050,1200,1200,1200,1198,1937
20230601,150100,1384306225,1201,1200,1201,1199,933
20230601,150000,1383186309,1200,1200,1200,1200,413
20230601,145900,1382690709,1200,1199,1200,1199,1302
20230601,145800,1381129609,1200,1200,1200,1200,0
20230601,145700,1381129609,1200,1200,1200,1200,120
20230601,145600,1380985609,1199,1199,1199,1199,1877
20230601,145500,1378735086,1199,1199,1199,1199,0
20230601,145400,1378735086,1199,1201,1201,1199,269
20230601,145300,1378412355,1201,1201,1201,1201,110
20230601,145200,1378280245,1201,1201,1201,1201,20
20230601,145100,1378256225,1201,1201,1201,1201,0
20230601,145000,1378256225,1201,1201,1201,1201,2
20230601,144900,1378253823,1200,1200,1201,1198,121
20230601,144800,1378108616,1198,1198,1198,1198,804
20230601,144700,1377145424,1198,1198,1198,1198,217
20230601,144600,1376885458,1198,1198,1198,1198,1302
20230601,144500,1375325662,1198,1198,1198,1196,969
20230601,144400,1374164820,1196,1196,1196,1196,607
20230601,144300,1373438848,1198,1198,1198,1198,85
20230601,144200,1373337018,1196,1197,1197,1196,3110
20230601,144100,1369616348,1197,1197,1201,1197,3609
20230601,144000,1365295701,1195,1198,1198,1195,6765
20230601,143900,1357204585,1200,1200,1200,1200,179
20230601,143800,1356989785,1200,1200,1200,1200,209
20230601,143700,1356738985,1200,1200,1200,1200,300
20230601,143600,1356378985,1200,1198,1200,1198,277
20230601,143500,1356046675,1198,1200,1200,1198,5247
20230601,143400,1349754269,1202,1202,1202,1202,2
20230601,143300,1349751865,1200,1200,1200,1200,1482
20230601,143200,1347973465,1200,1199,1200,1199,12
20230601,143100,1347959075,1199,1199,1199,1199,0
20230601,143000,1347959075,1199,1199,1199,1199,0
20230601,142900,1347959075,1199,1199,1199,1198,736
20230601,142800,1347076636,1200,1200,1200,1200,52
20230601,142700,1347014236,1201,1204,1204,1201,1476
20230601,142600,1345240943,1205,1205,1205,1205,0
20230601,142500,1345240943,1205,1205,1205,1205,24
20230601,142400,1345212023,1205,1205,1205,1205,0
20230601,142300,1345212023,1205,1205,1205,1205,1
20230601,142200,1345210818,1203,1204,1204,1203,6440
20230601,142100,1337461143,1209,1209,1209,1209,1
20230601,142000,1337459934,1203,1203,1203,1202,972
20230601,141900,1336290621,1203,1203,1203,1203,51
20230601,141800,1336229268,1202,1202,1202,1202,347
20230601,141700,1335812174,1202,1202,1202,1202,3330
20230601,141600,1331809514,1199,1198,1199,1198,4407
20230601,141500,1326527775,1198,1198,1198,1198,0
20230601,141400,1326527775,1198,1198,1198,1198,1000
20230601,141300,1325329775,1198,1198,1198,1198,0
20230601,141200,1325329775,1198,1198,1198,1198,79
20230601,141100,1325235133,1198,1198,1198,1198,100
20230601,141000,1325115333,1198,1198,1198,1198,708
20230601,140900,1324267149,1198,1198,1198,1198,221
20230601,140800,1324002391,1198,1197,1198,1197,4689
20230601,140700,1318387526,1197,1196,1197,1195,10798
20230601,140600,1305472688,1196,1197,1198,1196,2686
20230601,140500,1302258935,1197,1198,1198,1197,926
20230601,140400,1301149855,1198,1197,1198,1196,1736
20230601,140300,1299072347,1197,1198,1199,1196,7170
20230601,140200,1290487318,1198,1201,1201,1198,1251
20230601,140100,1288987767,1199,1201,1201,1199,16776
20230601,140000,1268867282,1203,1206,1206,1202,5106
20230601,135900,1262721786,1206,1206,1206,1206,217
20230601,135800,1262460084,1207,1207,1207,1207,435
20230601,135700,1261935039,1206,1205,1206,1205,3896
20230601,135600,1257236852,1205,1205,1205,1205,1
20230601,135500,1257235647,1204,1204,1204,1204,44
20230601,135400,1257182671,1205,1205,1205,1205,140
20230601,135300,1257013971,1205,1205,1205,1205,180
20230601,135200,1256797071,1206,1205,1206,1205,347
20230601,135100,1256378659,1206,1203,1206,1203,4985
20230601,135000,1250375601,1203,1203,1203,1203,1000
20230601,134900,1249172601,1201,1201,1201,1201,100
20230601,134800,1249052501,1201,1201,1201,1201,0
20230601,134700,1249052501,1201,1201,1201,1200,5573
20230601,134600,1242362372,1199,1200,1200,1199,8821
20230601,134500,1231779974,1200,1203,1203,1200,2362
20230601,134400,1228943330,1201,1203,1203,1201,3500
20230601,134300,1224738830,1203,1202,1203,1202,49
20230601,134200,1224679931,1202,1202,1202,1202,832
20230601,134100,1223679867,1202,1201,1202,1201,323
20230601,134000,1223291845,1202,1202,1202,1202,120
20230601,133900,1223147605,1202,1201,1202,1200,1479
20230601,133800,1221371526,1201,1200,1201,1200,1294
20230601,133700,1219817658,1200,1201,1201,1200,2224
20230601,133600,1217148378,1201,1200,1201,1200,1806
20230601,133500,1214980678,1200,1201,1201,1200,11293
20230601,133400,1201418927,1201,1201,1201,1201,2358
20230601,133300,1198586969,1202,1203,1203,1202,40541
20230601,133200,1149829353,1204,1204,1204,1204,118
20230601,133100,1149687281,1204,1204,1204,1204,48
20230601,133000,1149629489,1203,1205,1205,1203,3179
20230601,132900,1145804980,1205,1205,1205,1205,10
20230601,132800,1145792930,1204,1204,1204,1204,15
20230601,132700,1145774870,1205,1205,1205,1205,7
20230601,132600,1145766435,1204,1204,1204,1204,2720
20230601,132500,1142491555,1205,1205,1205,1205,0
20230601,132400,1142491555,1205,1205,1205,1205,0
20230601,132300,1142491555,1205,1205,1205,1205,2390
20230601,132200,1139611605,1205,1205,1205,1205,1883
20230601,132100,1137342590,1205,1205,1205,1205,127
20230601,132000,1137189555,1204,1204,1204,1204,0
20230601,131900,1137189555,1204,1206,1206,1204,3542
20230601,131800,1132924985,1205,1205,1205,1205,3105
20230601,131700,1129183460,1205,1205,1205,1205,18
20230601,131600,1129161770,1206,1206,1206,1206,10
20230601,131500,1129149710,1206,1206,1206,1206,2197
20230601,131400,1126500128,1206,1206,1206,1206,329
20230601,131300,1126103354,1207,1207,1207,1207,7
20230601,131200,1126094905,1207,1207,1207,1207,599
20230601,131100,1125371912,1207,1207,1207,1207,1700
20230601,131000,1123320012,1207,1207,1207,1207,0
20230601,130900,1123320012,1207,1206,1207,1206,3766
20230601,130800,1118778215,1207,1207,1207,1207,500
20230601,130700,1118174715,1207,1207,1207,1207,7
20230601,130600,1118166266,1207,1207,1207,1207,1
20230601,130500,1118165059,1206,1205,1206,1205,1978
20230601,130400,1115779605,1205,1205,1205,1205,360
20230601,130300,1115345805,1205,1205,1205,1205,535
20230601,130200,1114701130,1205,1206,1206,1205,338
20230601,130100,1114293740,1206,1206,1206,1206,352
20230601,130000,1113869228,1206,1206,1206,1205,873
20230601,125900,1112817126,1206,1206,1206,1206,63
20230601,125800,1112741148,1205,1209,1209,1205,10611
20230601,125700,1099932978,1210,1210,1210,1209,4938
20230601,125600,1093960882,1211,1212,1212,1211,2962
20230601,125500,1090373890,1212,1212,1212,1212,5
20230601,125400,1090367830,1213,1210,1213,1210,21
20230601,125300,1090342417,1213,1210,1213,1210,998
20230601,125200,1089134537,1210,1210,1210,1210,1074
20230601,125100,1087834997,1206,1203,1206,1203,887
20230601,125000,1086765278,1206,1204,1206,1204,3682
20230601,124900,1082331132,1204,1203,1204,1203,2412
20230601,124800,1079427970,1203,1203,1203,1203,1022
20230601,124700,1078198504,1202,1202,1202,1202,0
20230601,124600,1078198504,1202,1202,1202,1202,0
20230601,124500,1078198504,1202,1203,1203,1202,885
20230601,124400,1077134634,1201,1201,1201,1201,0
20230601,124300,1077134634,1201,1201,1201,1201,1116
20230601,124200,1075794318,1202,1204,1204,1202,15991
20230601,124100,1056559237,1205,1205,1205,1205,4
20230601,124000,1056554417,1206,1206,1206,1206,7
20230601,123900,1056545975,1206,1205,1206,1205,18
20230601,123800,1056524284,1203,1206,1206,1203,11991
20230601,123700,1042085071,1206,1206,1206,1206,1519
20230601,123600,1040253157,1206,1206,1206,1206,1229
20230601,123500,1038770983,1206,1206,1206,1206,11
20230601,123400,1038757717,1208,1210,1210,1208,2576
20230601,123300,1035645889,1210,1209,1210,1209,62
20230601,123200,1035570921,1209,1212,1212,1209,11885
20230601,123100,1021178223,1213,1213,1213,1213,7
20230601,123000,1021169732,1213,1213,1213,1213,2970
20230601,122900,1017567122,1213,1213,1213,1213,249
20230601,122800,1017265085,1213,1213,1213,1213,1097
20230601,122700,1015934424,1214,1214,1214,1214,10
20230601,122600,1015922284,1214,1214,1214,1214,1637
20230601,122500,1013934966,1214,1215,1217,1214,5365
20230601,122400,1007421117,1217,1215,1217,1215,116
20230601,122300,1007280131,1217,1217,1217,1217,7
20230601,122200,1007271612,1215,1215,1215,1215,2539
20230601,122100,1004186727,1215,1217,1217,1215,901
20230601,122000,1003091212,1217,1217,1217,1217,0
20230601,121900,1003091212,1217,1217,1217,1216,1242
20230601,121800,1001580699,1217,1219,1219,1217,4689
20230601,121700,995874184,1217,1217,1217,1217,772
20230601,121600,994934660,1217,1218,1218,1217,484
20230601,121500,994345501,1219,1220,1220,1219,655
20230601,121400,993546409,1220,1221,1221,1220,6
20230601,121300,993539088,1220,1221,1221,1220,73
20230601,121200,993449973,1221,1221,1221,1221,60
20230601,121100,993376713,1221,1222,1222,1220,376
20230601,121000,992917871,1222,1222,1222,1222,399
20230601,120900,992430293,1223,1222,1223,1222,269
20230601,120800,992101574,1222,1220,1222,1220,2973
20230601,120700,988470850,1221,1221,1221,1221,1
20230601,120600,988469629,1220,1220,1220,1220,0
20230601,120500,988469629,1220,1220,1220,1220,274
20230601,120400,988135349,1221,1222,1222,1221,726
20230601,120300,987248847,1222,1221,1222,1221,463
20230601,120200,986683513,1221,1221,1221,1221,1096
20230601,120100,985345297,1221,1226,1226,1221,11614
20230601,120000,971127330,1225,1225,1225,1225,458
20230601,115900,970566280,1226,1226,1226,1226,4
20230601,115800,970561376,1227,1227,1227,1227,1
20230601,115700,970560149,1226,1227,1227,1226,1155
20230601,115600,969143119,1226,1226,1226,1225,1451
20230601,115500,967365584,1226,1226,1226,1226,27
20230601,115400,967332482,1228,1228,1228,1228,0
20230601,115300,967332482,1228,1225,1228,1225,129
20230601,115200,967174452,1228,1228,1228,1228,1
20230601,115100,967173224,1225,1226,1226,1225,3478
20230601,115000,962909203,1226,1225,1226,1225,329
20230601,114900,962506049,1226,1226,1226,1226,757
20230601,114800,961577967,1226,1226,1226,1226,1243
20230601,114700,960054049,1226,1226,1226,1224,6553
20230601,114600,952020900,1226,1226,1226,1226,1075
20230601,114500,950702950,1227,1228,1228,1227,3900
20230601,114400,945917649,1228,1229,1229,1228,334
20230601,114300,945507234,1229,1229,1229,1229,7
20230601,114200,945498631,1227,1229,1230,1227,6733
20230601,114100,937236278,1230,1232,1232,1230,6043
20230601,114000,929799996,1232,1232,1232,1232,151
20230601,113900,929613964,1232,1232,1232,1232,1
20230601,113800,929612732,1232,1232,1232,1232,0
20230601,113700,929612732,1232,1232,1232,1232,65
20230601,113600,929532652,1231,1231,1231,1231,0
20230601,113500,929532652,1231,1231,1231,1231,0
20230601,113400,929532652,1231,1232,1232,1231,1326
20230601,113300,927900321,1232,1232,1232,1232,8
20230601,113200,927890465,1232,1232,1233,1232,714
20230601,113100,927010809,1233,1233,1233,1233,100
20230601,113000,926887509,1233,1233,1233,1233,1248
20230601,112900,925348725,1234,1234,1234,1234,0
20230601,112800,925348725,1234,1234,1234,1234,1750
20230601,112700,923189225,1236,1236,1236,1236,0
20230601,112600,923189225,1236,1236,1236,1236,1
20230601,112500,923187989,1236,1236,1236,1236,0
20230601,112400,923187989,1236,1237,1237,1236,9
20230601,112300,923176864,1235,1237,1237,1235,2621
20230601,112200,919934755,1237,1235,1237,1235,2594
20230601,112100,916727714,1234,1233,1234,1233,597
20230601,112000,915991463,1233,1233,1233,1233,6050
20230601,111900,908531813,1232,1233,1233,1232,357
20230601,111800,908091982,1233,1233,1233,1233,0
20230601,111700,908091982,1233,1233,1233,1233,0
20230601,111600,908091982,1233,1234,1234,1233,1700
20230601,111500,905995580,1235,1235,1235,1235,17
20230601,111400,905974585,1235,1235,1235,1235,291
20230601,111300,905615200,1233,1235,1235,1233,5007
20230601,111200,899441384,1235,1231,1235,1231,3188
20230601,111100,895513748,1231,1230,1231,1228,1955
20230601,111000,893111220,1229,1229,1229,1229,339
20230601,110900,892694589,1229,1229,1229,1229,1094
20230601,110800,891350063,1227,1227,1227,1227,885
20230601,110700,890264168,1227,1227,1227,1227,400
20230601,110600,889773368,1226,1229,1229,1226,10383
20230601,110500,877035209,1229,1229,1229,1229,200
20230601,110400,876789409,1229,1229,1229,1229,0
20230601,110300,876789409,1229,1227,1229,1227,1001
20230601,110200,875561180,1227,1227,1227,1225,3709
20230601,110100,871017651,1225,1225,1225,1225,425
20230601,110000,870497026,1225,1225,1225,1225,1335
20230601,105900,868861651,1226,1226,1226,1226,886
20230601,105800,867775415,1225,1225,1225,1225,169
20230601,105700,867568390,1226,1226,1226,1226,0
20230601,105600,867568390,1226,1224,1226,1224,1597
20230601,105500,865612448,1225,1225,1225,1225,0
20230601,105400,865612448,1225,1225,1225,1225,15
20230601,105300,865594073,1224,1224,1225,1224,1745
20230601,105200,863458186,1225,1225,1225,1224,120
20230601,105100,863311274,1226,1226,1226,1226,1551
20230601,105000,861409748,1231,1232,1236,1231,5822
20230601,104900,854240923,1232,1232,1235,1231,1841
20230601,104800,851970433,1232,1230,1232,1230,1976
20230601,104700,849538640,1229,1219,1229,1219,16551
20230601,104600,829253506,1215,1219,1219,1215,516
20230601,104500,828626562,1220,1220,1220,1220,1001
20230601,104400,827405342,1212,1212,1212,1212,0
20230601,104300,827405342,1212,1212,1221,1212,13064
20230601,104200,811511702,1212,1212,1212,1212,895
20230601,104100,810426962,1212,1212,1212,1212,1428
20230601,104000,808696226,1211,1211,1211,1211,5309
20230601,103900,802267027,1208,1210,1210,1208,7526
20230601,103800,793174419,1210,1208,1210,1208,1553
20230601,103700,791298195,1208,1208,1208,1206,5327
20230601,103600,784869486,1208,1211,1211,1208,4286
20230601,103500,779687067,1211,1211,1211,1211,4184
20230601,103400,774620243,1212,1216,1216,1211,2175
20230601,103300,771982034,1216,1216,1217,1215,1935
20230601,103200,769630246,1218,1218,1218,1218,1
20230601,103100,769629028,1216,1216,1216,1216,2174
20230601,103000,766985444,1216,1217,1219,1216,165
20230601,102900,766784746,1219,1221,1221,1219,616
20230601,102800,766033828,1221,1221,1221,1219,343
20230601,102700,765615376,1220,1221,1221,1220,3860
20230601,102600,760904458,1220,1222,1222,1220,5166
20230601,102500,754597651,1223,1224,1224,1223,1413
20230601,102400,752869003,1224,1223,1224,1223,107
20230601,102300,752738135,1221,1221,1221,1221,1989
20230601,102200,750309566,1223,1223,1223,1223,113
20230601,102100,750171367,1223,1224,1224,1223,2459
20230601,102000,747161559,1224,1220,1224,1220,1530
20230601,101900,745294955,1220,1223,1224,1220,1918
20230601,101800,742950550,1220,1223,1223,1220,96
20230601,101700,742833182,1222,1217,1222,1217,4655
20230601,101600,737159578,1219,1219,1220,1218,5673
20230601,101500,730245686,1219,1211,1219,1211,2543
20230601,101400,727161089,1212,1212,1213,1211,464
20230601,101300,726598800,1212,1211,1212,1211,81
20230601,101200,726500702,1211,1212,1212,1211,716
20230601,101100,725633072,1212,1212,1212,1212,1303
20230601,101000,724053836,1211,1211,1211,1211,1233
20230601,100900,722560673,1211,1211,1211,1211,112
20230601,100800,722425041,1211,1211,1211,1211,9728
20230601,100700,710644433,1212,1210,1212,1210,673
20230601,100600,709829474,1211,1210,1212,1210,5819
20230601,100500,702784381,1209,1208,1209,1208,4514
20230601,100400,697328451,1208,1208,1208,1208,108
20230601,100300,697197987,1205,1205,1209,1205,1393
20230601,100200,695518066,1205,1205,1205,1205,8962
20230601,100100,684718856,1205,1205,1205,1205,985
20230601,100000,683531931,1205,1205,1206,1205,10
20230601,095900,683519874,1205,1207,1207,1205,5617
20230601,095800,676740375,1208,1209,1209,1208,2457
20230601,095700,673771901,1209,1209,1209,1209,675
20230601,095600,672955826,1210,1208,1210,1208,3077
20230601,095500,669238703,1209,1210,1210,1209,562
20230601,095400,668558745,1209,1210,1210,1209,261
20230601,095300,668242936,1210,1210,1210,1209,163
20230601,095200,668045811,1210,1210,1210,1210,413
20230601,095100,667546081,1210,1208,1226,1207,14588
20230601,095000,649859109,1208,1205,1208,1205,833
20230601,094900,648854653,1205,1204,1207,1202,20909
20230601,094800,623716251,1203,1202,1207,1202,3326
20230601,094700,619712498,1202,1196,1202,1196,2852
20230601,094600,616294785,1196,1195,1196,1195,898
20230601,094500,615221672,1195,1196,1197,1195,5046
20230601,094400,609188765,1195,1195,1196,1195,3490
20230601,094300,605016864,1195,1198,1198,1194,26779
20230601,094200,572991522,1198,1204,1204,1196,23484
20230601,094100,544832420,1206,1204,1206,1203,3753
20230601,094000,540316338,1203,1206,1206,1203,2735
20230601,093900,537021295,1206,1210,1212,1206,4600
20230601,093800,531457549,1210,1205,1210,1204,2265
20230601,093700,528728277,1205,1201,1205,1201,3483
20230601,093600,524535521,1200,1199,1200,1199,8754
20230601,093500,514030827,1199,1196,1200,1195,6430
20230601,093400,506333955,1196,1199,1199,1195,6240
20230601,093300,498867145,1200,1202,1202,1195,33365
20230601,093200,458851315,1202,1204,1205,1201,9788
20230601,093100,447076316,1204,1205,1205,1202,26284
20230601,093000,415438810,1205,1208,1212,1205,16827
20230601,092900,395153470,1208,1210,1210,1205,6954
20230601,092800,386761206,1210,1213,1213,1207,39791
20230601,092700,338659334,1214,1218,1218,1214,4232
20230601,092600,333517630,1217,1223,1223,1217,9902
20230601,092500,321442488,1223,1221,1223,1220,2486
20230601,092400,318408182,1223,1220,1223,1220,542
20230601,092300,317746642,1220,1219,1223,1219,1723
20230601,092200,315644637,1219,1219,1219,1219,638
20230601,092100,314866915,1219,1219,1219,1219,114
20230601,092000,314727949,1217,1216,1217,1215,1746
20230601,091900,312604154,1216,1220,1220,1216,8614
20230601,091800,302105841,1220,1220,1225,1220,5118
20230601,091700,295853160,1219,1219,1219,1218,984
20230601,091600,294653670,1219,1218,1219,1218,3167
20230601,091500,290795092,1216,1216,1216,1215,1581
20230601,091400,288872952,1216,1216,1216,1214,3282
20230601,091300,284887755,1216,1212,1216,1212,1242
20230601,091200,283381063,1212,1217,1219,1212,8467
20230601,091100,273090076,1217,1217,1217,1215,11956
20230601,091000,258550197,1215,1227,1229,1215,7194
20230601,090900,249762578,1227,1230,1230,1226,2500
20230601,090800,246691944,1230,1232,1232,1230,3280
20230601,090700,242656312,1232,1232,1233,1232,3215
20230601,090600,238695390,1242,1235,1242,1230,6744
20230601,090500,230370951,1243,1251,1251,1241,7847
20230601,090400,220607046,1251,1210,1251,1208,26605
20230601,090300,188028329,1210,1223,1223,1210,14045
20230601,090200,170923314,1228,1230,1241,1223,34897
20230601,090100,128053332,1229,1243,1243,1228,8073
20230601,090000,118070510,1243,1250,1250,1207,87908