stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,221100,134340375,840,840,840,840,9500
20230601,221000,134340375,840,840,840,840,0
20230601,220900,134340375,840,840,840,840,0
20230601,220800,134340375,840,840,840,840,0
20230601,220700,134340375,840,840,840,840,0
20230601,220600,134340375,840,840,840,840,0
20230601,220500,134340375,840,840,840,840,0
20230601,220400,134340375,840,840,840,840,0
20230601,220300,134340375,840,840,840,840,0
20230601,220200,134340375,840,840,840,840,0
20230601,220100,134340375,840,840,840,840,0
20230601,220000,134340375,840,840,840,840,0
20230601,215900,134340375,840,840,840,840,0
20230601,215800,134340375,840,840,840,840,0
20230601,215700,134340375,840,840,840,840,0
20230601,215600,134340375,840,840,840,840,0
20230601,215500,134340375,840,840,840,840,0
20230601,215400,134340375,840,840,840,840,0
20230601,215300,134340375,840,840,840,840,0
20230601,215200,134340375,840,840,840,840,0
20230601,215100,134340375,840,840,840,840,0
20230601,215000,134340375,840,840,840,840,0
20230601,214900,134340375,840,840,840,840,0
20230601,214800,134340375,840,840,840,840,0
20230601,214700,134340375,840,840,840,840,0
20230601,214600,134340375,840,840,840,840,0
20230601,214500,134340375,840,840,840,840,0
20230601,214400,134340375,840,840,840,840,0
20230601,214300,134340375,840,840,840,840,0
20230601,214200,134340375,840,840,840,840,0
20230601,214100,134340375,840,840,840,840,9500
20230601,214000,134340375,840,840,840,840,0
20230601,213900,134340375,840,840,840,840,0
20230601,213800,134340375,840,840,840,840,0
20230601,213700,134340375,840,840,840,840,0
20230601,213600,134340375,840,840,840,840,0
20230601,213500,134340375,840,840,840,840,0
20230601,213400,134340375,840,840,840,840,0
20230601,213300,134340375,840,840,840,840,0
20230601,213200,134340375,840,840,840,840,0
20230601,213100,134340375,840,840,840,840,0
20230601,213000,134340375,840,840,840,840,0
20230601,212900,134340375,840,840,840,840,0
20230601,212800,134340375,840,840,840,840,0
20230601,212700,134340375,840,840,840,840,0
20230601,212600,134340375,840,840,840,840,0
20230601,212500,134340375,840,840,840,840,0
20230601,212400,134340375,840,840,840,840,0
20230601,212300,134340375,840,840,840,840,0
20230601,212200,134340375,840,840,840,840,0
20230601,212100,134340375,840,840,840,840,0
20230601,212000,134340375,840,840,840,840,0
20230601,211900,134340375,840,840,840,840,0
20230601,211800,134340375,840,840,840,840,0
20230601,211700,134340375,840,840,840,840,0
20230601,211600,134340375,840,840,840,840,0
20230601,211500,134340375,840,840,840,840,0
20230601,211400,134340375,840,840,840,840,0
20230601,211300,134340375,840,840,840,840,0
20230601,211200,134340375,840,840,840,840,0
20230601,211100,134340375,840,840,840,840,9500
20230601,211000,134340375,840,840,840,840,0
20230601,210900,134340375,840,840,840,840,0
20230601,210800,134340375,840,840,840,840,0
20230601,210700,134340375,840,840,840,840,0
20230601,210600,134340375,840,840,840,840,0
20230601,210500,134340375,840,840,840,840,0
20230601,210400,134340375,840,840,840,840,0
20230601,210300,134340375,840,840,840,840,0
20230601,210200,134340375,840,840,840,840,0
20230601,210100,134340375,840,840,840,840,0
20230601,210000,134340375,840,840,840,840,0
20230601,205900,134340375,840,840,840,840,0
20230601,205800,134340375,840,840,840,840,0
20230601,205700,134340375,840,840,840,840,0
20230601,205600,134340375,840,840,840,840,0
20230601,205500,134340375,840,840,840,840,0
20230601,205400,134340375,840,840,840,840,0
20230601,205300,134340375,840,840,840,840,0
20230601,205200,134340375,840,840,840,840,0
20230601,205100,134340375,840,840,840,840,0
20230601,205000,134340375,840,840,840,840,0
20230601,204900,134340375,840,840,840,840,0
20230601,204800,134340375,840,840,840,840,0
20230601,204700,134340375,840,840,840,840,0
20230601,204600,134340375,840,840,840,840,0
20230601,204500,134340375,840,840,840,840,0
20230601,204400,134340375,840,840,840,840,0
20230601,204300,134340375,840,840,840,840,0
20230601,204200,134340375,840,840,840,840,0
20230601,204100,134340375,840,840,840,840,9500
20230601,204000,134340375,840,840,840,840,0
20230601,203900,134340375,840,840,840,840,0
20230601,203800,134340375,840,840,840,840,0
20230601,203700,134340375,840,840,840,840,0
20230601,203600,134340375,840,840,840,840,0
20230601,203500,134340375,840,840,840,840,0
20230601,203400,134340375,840,840,840,840,0
20230601,203300,134340375,840,840,840,840,0
20230601,203200,134340375,840,840,840,840,0
20230601,203100,134340375,840,840,840,840,0
20230601,203000,134340375,840,840,840,840,0
20230601,202900,134340375,840,840,840,840,0
20230601,202800,134340375,840,840,840,840,0
20230601,202700,134340375,840,840,840,840,0
20230601,202600,134340375,840,840,840,840,0
20230601,202500,134340375,840,840,840,840,0
20230601,202400,134340375,840,840,840,840,0
20230601,202300,134340375,840,840,840,840,0
20230601,202200,134340375,840,840,840,840,0
20230601,202100,134340375,840,840,840,840,0
20230601,202000,134340375,840,840,840,840,0
20230601,201900,134340375,840,840,840,840,0
20230601,201800,134340375,840,840,840,840,0
20230601,201700,134340375,840,840,840,840,0
20230601,201600,134340375,840,840,840,840,0
20230601,201500,134340375,840,840,840,840,0
20230601,201400,134340375,840,840,840,840,0
20230601,201300,134340375,840,840,840,840,0
20230601,201200,134340375,840,840,840,840,0
20230601,201100,134340375,840,840,840,840,9500
20230601,201000,134340375,840,840,840,840,0
20230601,200900,134340375,840,840,840,840,0
20230601,200800,134340375,840,840,840,840,0
20230601,200700,134340375,840,840,840,840,0
20230601,200600,134340375,840,840,840,840,0
20230601,200500,134340375,840,840,840,840,0
20230601,200400,134340375,840,840,840,840,0
20230601,200300,134340375,840,840,840,840,0
20230601,200200,134340375,840,840,840,840,0
20230601,200100,134340375,840,840,840,840,0
20230601,200000,134340375,840,840,840,840,0
20230601,195900,134340375,840,840,840,840,0
20230601,195800,134340375,840,840,840,840,0
20230601,195700,134340375,840,840,840,840,0
20230601,195600,134340375,840,840,840,840,0
20230601,195500,134340375,840,840,840,840,0
20230601,195400,134340375,840,840,840,840,0
20230601,195300,134340375,840,840,840,840,0
20230601,195200,134340375,840,840,840,840,0
20230601,195100,134340375,840,840,840,840,0
20230601,195000,134340375,840,840,840,840,0
20230601,194900,134340375,840,840,840,840,0
20230601,194800,134340375,840,840,840,840,0
20230601,194700,134340375,840,840,840,840,0
20230601,194600,134340375,840,840,840,840,0
20230601,194500,134340375,840,840,840,840,0
20230601,194400,134340375,840,840,840,840,0
20230601,194300,134340375,840,840,840,840,0
20230601,194200,134340375,840,840,840,840,0
20230601,194100,134340375,840,840,840,840,9500
20230601,194000,134340375,840,840,840,840,0
20230601,193900,134340375,840,840,840,840,0
20230601,193800,134340375,840,840,840,840,0
20230601,193700,134340375,840,840,840,840,0
20230601,193600,134340375,840,840,840,840,0
20230601,193500,134340375,840,840,840,840,0
20230601,193400,134340375,840,840,840,840,0
20230601,193300,134340375,840,840,840,840,0
20230601,193200,134340375,840,840,840,840,0
20230601,193100,134340375,840,840,840,840,0
20230601,193000,134340375,840,840,840,840,0
20230601,192900,134340375,840,840,840,840,0
20230601,192800,134340375,840,840,840,840,0
20230601,192700,134340375,840,840,840,840,0
20230601,192600,134340375,840,840,840,840,0
20230601,192500,134340375,840,840,840,840,0
20230601,192400,134340375,840,840,840,840,0
20230601,192300,134340375,840,840,840,840,0
20230601,192200,134340375,840,840,840,840,0
20230601,192100,134340375,840,840,840,840,0
20230601,192000,134340375,840,840,840,840,0
20230601,191900,134340375,840,840,840,840,0
20230601,191800,134340375,840,840,840,840,0
20230601,191700,134340375,840,840,840,840,0
20230601,191600,134340375,840,840,840,840,0
20230601,191500,134340375,840,840,840,840,0
20230601,191400,134340375,840,840,840,840,0
20230601,191300,134340375,840,840,840,840,0
20230601,191200,134340375,840,840,840,840,0
20230601,191100,134340375,840,840,840,840,9500
20230601,191000,134340375,840,840,840,840,0
20230601,190900,134340375,840,840,840,840,0
20230601,190800,134340375,840,840,840,840,0
20230601,190700,134340375,840,840,840,840,0
20230601,190600,134340375,840,840,840,840,0
20230601,190500,134340375,840,840,840,840,0
20230601,190400,134340375,840,840,840,840,0
20230601,190300,134340375,840,840,840,840,0
20230601,190200,134340375,840,840,840,840,0
20230601,190100,134340375,840,840,840,840,0
20230601,190000,134340375,840,840,840,840,0
20230601,185900,134340375,840,840,840,840,0
20230601,185800,134340375,840,840,840,840,0
20230601,185700,134340375,840,840,840,840,0
20230601,185600,134340375,840,840,840,840,0
20230601,185500,134340375,840,840,840,840,0
20230601,185400,134340375,840,840,840,840,0
20230601,185300,134340375,840,840,840,840,0
20230601,185200,134340375,840,840,840,840,0
20230601,185100,134340375,840,840,840,840,0
20230601,185000,134340375,840,840,840,840,0
20230601,184900,134340375,840,840,840,840,0
20230601,184800,134340375,840,840,840,840,0
20230601,184700,134340375,840,840,840,840,0
20230601,184600,134340375,840,840,840,840,0
20230601,184500,134340375,840,840,840,840,0
20230601,184400,134340375,840,840,840,840,0
20230601,184300,134340375,840,840,840,840,0
20230601,184200,134340375,840,840,840,840,0
20230601,184100,134340375,840,840,840,840,9500
20230601,184000,134340375,840,840,840,840,0
20230601,183900,134340375,840,840,840,840,0
20230601,183800,134340375,840,840,840,840,0
20230601,183700,134340375,840,840,840,840,0
20230601,183600,134340375,840,840,840,840,0
20230601,183500,134340375,840,840,840,840,0
20230601,183400,134340375,840,840,840,840,0
20230601,183300,134340375,840,840,840,840,0
20230601,183200,134340375,840,840,840,840,0
20230601,183100,134340375,840,840,840,840,0
20230601,183000,134340375,840,840,840,840,0
20230601,182900,134340375,840,840,840,840,0
20230601,182800,134340375,840,840,840,840,0
20230601,182700,134340375,840,840,840,840,0
20230601,182600,134340375,840,840,840,840,0
20230601,182500,134340375,840,840,840,840,0
20230601,182400,134340375,840,840,840,840,0
20230601,182300,134340375,840,840,840,840,0
20230601,182200,134340375,840,840,840,840,0
20230601,182100,134340375,840,840,840,840,0
20230601,182000,134340375,840,840,840,840,0
20230601,181900,134340375,840,840,840,840,0
20230601,181800,134340375,840,840,840,840,0
20230601,181700,134340375,840,840,840,840,0
20230601,181600,134340375,840,840,840,840,0
20230601,181500,134340375,840,840,840,840,0
20230601,181400,134340375,840,840,840,840,0
20230601,181300,134340375,840,840,840,840,0
20230601,181200,134340375,840,840,840,840,0
20230601,181100,134340375,840,840,840,840,9500
20230601,181000,134340375,840,840,840,840,0
20230601,180900,134340375,840,840,840,840,0
20230601,180800,134340375,840,840,840,840,0
20230601,180700,134340375,840,840,840,840,0
20230601,180600,134340375,840,840,840,840,0
20230601,180500,134340375,840,840,840,840,0
20230601,180400,134340375,840,840,840,840,0
20230601,180300,134340375,840,840,840,840,0
20230601,180200,134340375,840,840,840,840,0
20230601,180100,134340375,840,840,840,840,0
20230601,180000,134340375,840,840,840,840,0
20230601,175900,134340375,840,840,840,840,0
20230601,175800,134340375,840,840,840,840,0
20230601,175700,134340375,840,840,840,840,0
20230601,175600,134340375,840,840,840,840,0
20230601,175500,134340375,840,840,840,840,0
20230601,175400,134340375,840,840,840,840,0
20230601,175300,134340375,840,840,840,840,0
20230601,175200,134340375,840,840,840,840,0
20230601,175100,134340375,840,840,840,840,0
20230601,175000,134340375,840,840,840,840,0
20230601,174900,134340375,840,840,840,840,0
20230601,174800,134340375,840,840,840,840,0
20230601,174700,134340375,840,840,840,840,0
20230601,174600,134340375,840,840,840,840,0
20230601,174500,134340375,840,840,840,840,0
20230601,174400,134340375,840,840,840,840,0
20230601,174300,134340375,840,840,840,840,0
20230601,174200,134340375,840,840,840,840,0
20230601,174100,134340375,840,840,840,840,9500
20230601,174000,134340375,840,840,840,840,0
20230601,173900,134340375,840,840,840,840,0
20230601,173800,134340375,840,840,840,840,0
20230601,173700,134340375,840,840,840,840,0
20230601,173600,134340375,840,840,840,840,0
20230601,173500,134340375,840,840,840,840,0
20230601,173400,134340375,840,840,840,840,0
20230601,173300,134340375,840,840,840,840,0
20230601,173200,134340375,840,840,840,840,0
20230601,173100,134340375,840,840,840,840,0
20230601,173000,134340375,840,840,840,840,0
20230601,172900,134340375,840,840,840,840,0
20230601,172800,134340375,840,840,840,840,0
20230601,172700,134340375,840,840,840,840,0
20230601,172600,134340375,840,840,840,840,0
20230601,172500,134340375,840,840,840,840,0
20230601,172400,134340375,840,840,840,840,0
20230601,172300,134340375,840,840,840,840,0
20230601,172200,134340375,840,840,840,840,0
20230601,172100,134340375,840,840,840,840,0
20230601,172000,134340375,840,840,840,840,0
20230601,171900,134340375,840,840,840,840,0
20230601,171800,134340375,840,840,840,840,0
20230601,171700,134340375,840,840,840,840,0
20230601,171600,134340375,840,840,840,840,0
20230601,171500,134340375,840,840,840,840,0
20230601,171400,134340375,840,840,840,840,0
20230601,171300,134340375,840,840,840,840,0
20230601,171200,134340375,840,840,840,840,0
20230601,171100,134340375,840,840,840,840,9500
20230601,171000,134340375,840,840,840,840,0
20230601,170900,134340375,840,840,840,840,0
20230601,170800,134340375,840,840,840,840,0
20230601,170700,134340375,840,840,840,840,0
20230601,170600,134340375,840,840,840,840,0
20230601,170500,134340375,840,840,840,840,0
20230601,170400,134340375,840,840,840,840,0
20230601,170300,134340375,840,840,840,840,0
20230601,170200,134340375,840,840,840,840,0
20230601,170100,134340375,840,840,840,840,0
20230601,170000,134340375,840,840,840,840,0
20230601,165900,134340375,840,840,840,840,0
20230601,165800,134340375,840,840,840,840,0
20230601,165700,134340375,840,840,840,840,0
20230601,165600,134340375,840,840,840,840,0
20230601,165500,134340375,840,840,840,840,0
20230601,165400,134340375,840,840,840,840,0
20230601,165300,134340375,840,840,840,840,0
20230601,165200,134340375,840,840,840,840,0
20230601,165100,134340375,840,840,840,840,0
20230601,165000,134340375,840,840,840,840,0
20230601,164900,134340375,840,840,840,840,0
20230601,164800,134340375,840,840,840,840,0
20230601,164700,134340375,840,840,840,840,0
20230601,164600,134340375,840,840,840,840,0
20230601,164500,134340375,840,840,840,840,0
20230601,164400,134340375,840,840,840,840,0
20230601,164300,134340375,840,840,840,840,0
20230601,164200,134340375,840,840,840,840,0
20230601,164100,134340375,840,840,840,840,9500
20230601,164000,134340375,840,840,840,840,0
20230601,163900,134340375,840,840,840,840,0
20230601,163800,134340375,840,840,840,840,0
20230601,163700,134340375,840,840,840,840,0
20230601,163600,134340375,840,840,840,840,0
20230601,163500,134340375,840,840,840,840,0
20230601,163400,134340375,840,840,840,840,0
20230601,163300,134340375,840,840,840,840,0
20230601,163200,134340375,840,840,840,840,0
20230601,163100,134340375,840,840,840,840,0
20230601,163000,134340375,840,840,840,840,0
20230601,162900,134340375,840,840,840,840,0
20230601,162800,134340375,840,840,840,840,0
20230601,162700,134340375,840,840,840,840,0
20230601,162600,134340375,840,840,840,840,0
20230601,162500,134340375,840,840,840,840,0
20230601,162400,134340375,840,840,840,840,0
20230601,162300,134340375,840,840,840,840,0
20230601,162200,134340375,840,840,840,840,0
20230601,162100,134340375,840,840,840,840,0
20230601,162000,134340375,840,840,840,840,0
20230601,161900,134340375,840,840,840,840,0
20230601,161800,134340375,840,840,840,840,0
20230601,161700,134340375,840,840,840,840,0
20230601,161600,134340375,840,840,840,840,0
20230601,161500,134340375,840,840,840,840,0
20230601,161400,134340375,840,840,840,840,0
20230601,161300,134340375,840,840,840,840,0
20230601,161200,134340375,840,840,840,840,0
20230601,161100,134340375,840,840,840,840,9500
20230601,161000,134340375,840,840,840,840,0
20230601,160900,134340375,840,840,840,840,0
20230601,160800,134340375,840,840,840,840,0
20230601,160700,134340375,840,840,840,840,0
20230601,160600,134340375,840,840,840,840,0
20230601,160500,134340375,840,840,840,840,0
20230601,160400,134340375,840,840,840,840,0
20230601,160300,134340375,840,840,840,840,0
20230601,160200,134340375,840,840,840,840,0
20230601,160100,134340375,840,840,840,840,0
20230601,160000,134340375,840,840,840,840,0
20230601,155900,134340375,840,840,840,840,0
20230601,155800,134340375,840,840,840,840,0
20230601,155700,134340375,840,840,840,840,0
20230601,155600,134340375,840,840,840,840,0
20230601,155500,134340375,840,840,840,840,0
20230601,155400,134340375,840,840,840,840,0
20230601,155300,134340375,840,840,840,840,0
20230601,155200,134340375,840,840,840,840,0
20230601,155100,134340375,840,840,840,840,0
20230601,155000,134340375,840,840,840,840,0
20230601,154900,134340375,840,840,840,840,0
20230601,154800,134340375,840,840,840,840,0
20230601,154700,134340375,840,840,840,840,0
20230601,154600,134340375,840,840,840,840,0
20230601,154500,134340375,840,840,840,840,0
20230601,154400,134340375,840,840,840,840,0
20230601,154300,134340375,840,840,840,840,0
20230601,154200,134340375,840,840,840,840,0
20230601,154100,134340375,840,840,840,840,9500
20230601,154000,134340375,840,840,840,840,0
20230601,153900,134340375,840,840,840,840,0
20230601,153800,134340375,840,840,840,840,0
20230601,153700,134340375,840,840,840,840,0
20230601,153600,134340375,840,840,840,840,0
20230601,153500,134340375,840,840,840,840,0
20230601,153400,134340375,840,840,840,840,0
20230601,153300,134340375,840,840,840,840,0
20230601,153200,134340375,840,840,840,840,0
20230601,153100,134340375,840,840,840,840,0
20230601,153000,134340375,840,840,840,840,9500
20230601,152900,126360375,839,839,839,839,0
20230601,152800,126360375,839,839,839,839,0
20230601,152700,126360375,839,839,839,839,0
20230601,152600,126360375,839,839,839,839,0
20230601,152500,126360375,839,839,839,839,0
20230601,152400,126360375,839,839,839,839,0
20230601,152300,126360375,839,839,839,839,0
20230601,152200,126360375,839,839,839,839,0
20230601,152100,126360375,839,839,839,839,0
20230601,152000,126360375,839,839,839,839,0
20230601,151900,126360375,839,839,839,839,4982
20230601,151800,122180477,839,839,839,839,26
20230601,151700,122158663,839,840,840,839,98
20230601,151600,122076439,839,840,840,839,25
20230601,151500,122055463,838,839,839,838,7846
20230601,151400,115475495,840,839,840,839,2
20230601,151300,115473816,839,840,840,839,1104
20230601,151200,114546457,840,839,840,839,4
20230601,151100,114543099,839,839,839,839,176
20230601,151000,114395435,838,838,838,838,1
20230601,150900,114394597,838,838,838,838,61
20230601,150800,114343479,839,839,839,839,4
20230601,150700,114340123,839,839,839,839,0
20230601,150600,114340123,839,839,839,839,0
20230601,150500,114340123,839,839,839,839,1
20230601,150400,114339284,838,839,839,838,1320
20230601,150300,113233118,839,839,839,839,10
20230601,150200,113224728,839,838,839,838,51
20230601,150100,113181940,838,839,839,838,627
20230601,150000,112656491,839,839,839,839,25
20230601,145900,112635516,839,839,839,839,23
20230601,145800,112616219,840,839,840,839,25
20230601,145700,112595243,839,839,839,839,4571
20230601,145600,108760174,839,839,839,839,570
20230601,145500,108281944,840,840,840,840,0
20230601,145400,108281944,840,840,840,840,0
20230601,145300,108281944,840,840,840,840,0
20230601,145200,108281944,840,840,840,840,0
20230601,145100,108281944,840,840,840,840,0
20230601,145000,108281944,840,840,840,840,9
20230601,144900,108274384,840,839,840,839,84
20230601,144800,108203907,840,840,842,839,1618
20230601,144700,106845698,842,840,842,840,7
20230601,144600,106839813,840,842,842,840,104
20230601,144500,106752253,842,842,842,842,0
20230601,144400,106752253,842,841,842,841,12
20230601,144300,106742159,840,840,840,840,0
20230601,144200,106742159,840,840,840,840,0
20230601,144100,106742159,840,840,840,840,10
20230601,144000,106733759,840,842,842,840,11
20230601,143900,106724517,840,840,840,840,279
20230601,143800,106490157,840,840,840,840,0
20230601,143700,106490157,840,840,840,840,22
20230601,143600,106471677,840,840,840,840,0
20230601,143500,106471677,840,840,840,840,0
20230601,143400,106471677,840,840,840,840,1
20230601,143300,106470837,839,839,839,839,0
20230601,143200,106470837,839,839,839,839,0
20230601,143100,106470837,839,839,839,839,0
20230601,143000,106470837,839,839,839,839,26
20230601,142900,106449023,840,840,840,840,0
20230601,142800,106449023,840,840,840,840,0
20230601,142700,106449023,840,840,840,840,1100
20230601,142600,105525023,840,840,840,839,538
20230601,142500,105073638,839,839,839,839,0
20230601,142400,105073638,839,839,839,839,0
20230601,142300,105073638,839,839,839,839,100
20230601,142200,104989738,840,840,840,840,0
20230601,142100,104989738,840,840,840,840,0
20230601,142000,104989738,840,840,840,840,0
20230601,141900,104989738,840,840,840,840,0
20230601,141800,104989738,840,840,840,840,1
20230601,141700,104988898,839,839,839,839,0
20230601,141600,104988898,839,839,839,839,0
20230601,141500,104988898,839,839,839,839,0
20230601,141400,104988898,839,839,839,839,1000
20230601,141300,104149898,840,840,840,840,0
20230601,141200,104149898,840,840,840,840,0
20230601,141100,104149898,840,840,840,840,0
20230601,141000,104149898,840,840,840,840,0
20230601,140900,104149898,840,840,840,840,0
20230601,140800,104149898,840,840,840,840,0
20230601,140700,104149898,840,840,840,840,0
20230601,140600,104149898,840,840,840,840,0
20230601,140500,104149898,840,840,840,840,0
20230601,140400,104149898,840,840,840,840,0
20230601,140300,104149898,840,840,840,840,232
20230601,140200,103955018,840,840,840,840,0
20230601,140100,103955018,840,840,840,840,0
20230601,140000,103955018,840,840,840,839,403
20230601,135900,103616509,840,840,840,840,0
20230601,135800,103616509,840,840,840,840,0
20230601,135700,103616509,840,840,840,840,0
20230601,135600,103616509,840,840,840,840,18
20230601,135500,103601389,839,839,839,839,0
20230601,135400,103601389,839,839,839,839,3003
20230601,135300,101081872,841,841,841,841,1
20230601,135200,101081031,839,839,839,839,0
20230601,135100,101081031,839,839,839,839,0
20230601,135000,101081031,839,839,839,839,0
20230601,134900,101081031,839,839,839,839,0
20230601,134800,101081031,839,840,840,839,5651
20230601,134700,96339343,842,842,842,842,0
20230601,134600,96339343,842,841,842,841,2
20230601,134500,96337660,840,840,840,840,131
20230601,134400,96227620,840,840,840,840,131
20230601,134300,96117580,842,842,842,842,40
20230601,134200,96083900,843,843,843,843,0
20230601,134100,96083900,843,843,843,843,0
20230601,134000,96083900,843,843,843,843,0
20230601,133900,96083900,843,843,843,843,0
20230601,133800,96083900,843,843,843,843,0
20230601,133700,96083900,843,843,843,843,0
20230601,133600,96083900,843,843,843,843,0
20230601,133500,96083900,843,843,843,843,0
20230601,133400,96083900,843,843,843,843,0
20230601,133300,96083900,843,843,843,843,1
20230601,133200,96083057,842,842,842,842,4
20230601,133100,96079689,843,842,843,842,6
20230601,133000,96074636,843,842,843,842,117
20230601,132900,95976120,842,842,842,842,19
20230601,132800,95960122,840,840,840,840,300
20230601,132700,95708122,843,843,843,843,100
20230601,132600,95623822,843,843,843,843,0
20230601,132500,95623822,843,843,843,843,0
20230601,132400,95623822,843,843,843,843,0
20230601,132300,95623822,843,843,843,843,0
20230601,132200,95623822,843,843,843,843,0
20230601,132100,95623822,843,843,843,843,0
20230601,132000,95623822,843,843,843,843,0
20230601,131900,95623822,843,843,843,843,0
20230601,131800,95623822,843,843,843,843,0
20230601,131700,95623822,843,843,843,843,0
20230601,131600,95623822,843,842,843,842,2000
20230601,131500,93937860,843,842,843,842,9
20230601,131400,93930281,843,842,843,842,28
20230601,131300,93906704,842,840,842,838,201
20230601,131200,93737812,842,842,842,842,1
20230601,131100,93736970,842,842,842,840,5630
20230601,131000,88997460,842,842,842,842,0
20230601,130900,88997460,842,842,842,842,0
20230601,130800,88997460,842,842,842,842,0
20230601,130700,88997460,842,842,842,842,0
20230601,130600,88997460,842,842,842,842,0
20230601,130500,88997460,842,842,842,842,0
20230601,130400,88997460,842,842,842,842,0
20230601,130300,88997460,842,842,842,842,0
20230601,130200,88997460,842,842,842,842,0
20230601,130100,88997460,842,842,842,842,0
20230601,130000,88997460,842,841,842,838,2075
20230601,125900,87257746,843,843,843,843,0
20230601,125800,87257746,843,843,843,843,0
20230601,125700,87257746,843,843,843,843,0
20230601,125600,87257746,843,843,843,843,429
20230601,125500,86896099,843,843,843,843,0
20230601,125400,86896099,843,843,843,843,1
20230601,125300,86895256,842,842,842,842,2325
20230601,125200,84937606,842,842,842,842,10
20230601,125100,84929186,842,842,842,842,0
20230601,125000,84929186,842,842,842,842,10
20230601,124900,84920766,842,842,842,842,0
20230601,124800,84920766,842,842,842,842,0
20230601,124700,84920766,842,842,842,842,0
20230601,124600,84920766,842,842,842,842,0
20230601,124500,84920766,842,842,842,842,19
20230601,124400,84904768,842,842,842,842,1
20230601,124300,84903926,838,838,838,838,0
20230601,124200,84903926,838,839,839,838,9000
20230601,124100,77354023,840,840,840,840,0
20230601,124000,77354023,840,840,840,840,50
20230601,123900,77312023,840,840,840,840,0
20230601,123800,77312023,840,840,840,840,0
20230601,123700,77312023,840,840,840,840,0
20230601,123600,77312023,840,840,840,840,124
20230601,123500,77207863,840,840,840,840,0
20230601,123400,77207863,840,840,840,840,0
20230601,123300,77207863,840,840,840,840,10
20230601,123200,77199463,839,839,839,839,0
20230601,123100,77199463,839,839,839,839,0
20230601,123000,77199463,839,839,839,839,0
20230601,122900,77199463,839,842,842,839,24
20230601,122800,77179315,843,842,843,842,71
20230601,122700,77119532,842,842,842,842,50
20230601,122600,77077432,839,840,840,839,1800
20230601,122500,75567231,843,843,843,843,0
20230601,122400,75567231,843,843,843,843,0
20230601,122300,75567231,843,843,843,843,0
20230601,122200,75567231,843,840,843,840,845
20230601,122100,74857428,840,840,840,840,34
20230601,122000,74828868,840,840,840,840,0
20230601,121900,74828868,840,840,840,840,0
20230601,121800,74828868,840,840,840,840,0
20230601,121700,74828868,840,840,840,840,1
20230601,121600,74828028,840,840,840,840,1
20230601,121500,74827188,840,840,840,840,0
20230601,121400,74827188,840,840,840,840,0
20230601,121300,74827188,840,840,840,840,0
20230601,121200,74827188,840,840,840,840,1
20230601,121100,74826348,840,840,840,840,0
20230601,121000,74826348,840,840,840,840,0
20230601,120900,74826348,840,840,840,840,0
20230601,120800,74826348,840,840,840,840,0
20230601,120700,74826348,840,840,840,840,0
20230601,120600,74826348,840,840,840,840,0
20230601,120500,74826348,840,840,840,840,444
20230601,120400,74453388,840,840,840,840,50
20230601,120300,74411388,840,840,840,840,50
20230601,120200,74369388,840,840,840,840,12
20230601,120100,74359308,840,840,840,840,3
20230601,120000,74356788,839,840,840,839,128
20230601,115900,74249276,840,840,840,840,0
20230601,115800,74249276,840,840,840,840,0
20230601,115700,74249276,840,840,840,840,67
20230601,115600,74192996,840,840,840,840,0
20230601,115500,74192996,840,840,840,840,0
20230601,115400,74192996,840,840,840,840,0
20230601,115300,74192996,840,840,840,840,0
20230601,115200,74192996,840,840,840,840,0
20230601,115100,74192996,840,840,840,840,0
20230601,115000,74192996,840,840,840,840,0
20230601,114900,74192996,840,840,840,840,0
20230601,114800,74192996,840,840,840,840,2200
20230601,114700,72344996,840,840,840,840,0
20230601,114600,72344996,840,840,840,840,0
20230601,114500,72344996,840,840,840,840,1
20230601,114400,72344156,840,840,840,840,0
20230601,114300,72344156,840,840,840,840,0
20230601,114200,72344156,840,840,840,840,0
20230601,114100,72344156,840,840,840,840,0
20230601,114000,72344156,840,840,840,840,4
20230601,113900,72340796,840,840,840,840,0
20230601,113800,72340796,840,840,840,840,0
20230601,113700,72340796,840,840,840,840,0
20230601,113600,72340796,840,840,840,840,0
20230601,113500,72340796,840,840,840,840,0
20230601,113400,72340796,840,840,840,840,5352
20230601,113300,67845116,843,843,843,843,0
20230601,113200,67845116,843,843,843,843,0
20230601,113100,67845116,843,843,843,843,0
20230601,113000,67845116,843,843,843,842,13
20230601,112900,67834168,840,840,840,840,0
20230601,112800,67834168,840,840,840,840,5000
20230601,112700,63634168,840,842,842,840,5000
20230601,112600,59433912,843,843,843,843,2
20230601,112500,59432226,843,843,843,843,0
20230601,112400,59432226,843,843,843,843,0
20230601,112300,59432226,843,843,843,843,0
20230601,112200,59432226,843,843,843,843,0
20230601,112100,59432226,843,843,843,843,0
20230601,112000,59432226,843,843,843,843,18
20230601,111900,59417052,842,842,842,842,700
20230601,111800,58827652,843,843,843,843,0
20230601,111700,58827652,843,843,843,843,1400
20230601,111600,57647452,842,842,842,842,0
20230601,111500,57647452,842,842,842,842,122
20230601,111400,57544728,842,842,842,842,16
20230601,111300,57531256,840,840,840,840,15
20230601,111200,57518656,840,840,840,840,6545
20230601,111100,52020856,842,842,842,842,0
20230601,111000,52020856,842,842,842,842,0
20230601,110900,52020856,842,842,842,842,0
20230601,110800,52020856,842,842,842,842,194
20230601,110700,51857508,842,841,842,840,3001
20230601,110600,49336598,841,841,841,841,1000
20230601,110500,48495598,841,841,841,841,1000
20230601,110400,47654598,842,842,842,842,0
20230601,110300,47654598,842,842,842,842,0
20230601,110200,47654598,842,842,842,842,1
20230601,110100,47653756,843,843,843,843,715
20230601,110000,47051011,843,843,843,841,57
20230601,105900,47002989,843,843,843,843,2000
20230601,105800,45316989,843,842,843,841,3569
20230601,105700,42315325,841,841,841,841,0
20230601,105600,42315325,841,841,841,841,0
20230601,105500,42315325,841,842,842,841,500
20230601,105400,41894807,843,843,843,843,0
20230601,105300,41894807,843,843,843,843,0
20230601,105200,41894807,843,843,843,843,0
20230601,105100,41894807,843,843,843,843,1000
20230601,105000,41051807,843,843,843,843,11701
20230601,104900,31187864,842,842,842,842,2
20230601,104800,31186180,843,841,843,841,2
20230601,104700,31184496,840,840,840,840,63
20230601,104600,31131576,840,841,841,840,1391
20230601,104500,29963116,841,840,841,840,1023
20230601,104400,29103696,841,842,842,841,5586
20230601,104300,24405644,842,842,842,842,13
20230601,104200,24394698,843,843,843,843,0
20230601,104100,24394698,843,843,843,843,0
20230601,104000,24394698,843,843,843,843,1
20230601,103900,24393855,842,842,842,842,3961
20230601,103800,21058693,843,843,843,843,0
20230601,103700,21058693,843,843,843,843,0
20230601,103600,21058693,843,843,843,843,0
20230601,103500,21058693,843,843,843,843,0
20230601,103400,21058693,843,843,843,843,0
20230601,103300,21058693,843,843,843,843,0
20230601,103200,21058693,843,842,843,842,801
20230601,103100,20384250,843,843,843,843,0
20230601,103000,20384250,843,843,843,843,0
20230601,102900,20384250,843,843,843,843,20
20230601,102800,20367390,843,843,843,843,0
20230601,102700,20367390,843,843,843,843,600
20230601,102600,19861590,843,843,843,843,0
20230601,102500,19861590,843,843,843,843,52
20230601,102400,19817754,843,843,843,843,1
20230601,102300,19816911,841,841,841,841,0
20230601,102200,19816911,841,841,841,841,0
20230601,102100,19816911,841,842,842,841,2
20230601,102000,19815228,843,842,843,842,2
20230601,101900,19813543,843,842,843,842,54
20230601,101800,19768074,840,840,840,840,0
20230601,101700,19768074,840,840,840,840,0
20230601,101600,19768074,840,840,840,840,2613
20230601,101500,17573154,840,842,843,840,51
20230601,101400,17530212,840,840,840,840,0
20230601,101300,17530212,840,841,841,840,109
20230601,101200,17438552,841,840,841,840,1213
20230601,101100,16419490,841,842,842,841,6093
20230601,101000,11293136,843,843,843,843,480
20230601,100900,10888496,845,845,845,845,0
20230601,100800,10888496,845,845,845,845,1
20230601,100700,10887651,846,846,846,846,0
20230601,100600,10887651,846,845,846,845,1500
20230601,100500,9619052,846,846,846,846,0
20230601,100400,9619052,846,846,846,846,3
20230601,100300,9616514,846,846,846,846,0
20230601,100200,9616514,846,846,846,846,0
20230601,100100,9616514,846,846,846,846,0
20230601,100000,9616514,846,846,846,846,0
20230601,095900,9616514,846,846,846,846,0
20230601,095800,9616514,846,846,846,846,0
20230601,095700,9616514,846,846,846,846,24
20230601,095600,9596210,846,846,846,846,0
20230601,095500,9596210,846,846,846,846,0
20230601,095400,9596210,846,846,846,846,0
20230601,095300,9596210,846,846,846,846,0
20230601,095200,9596210,846,846,846,846,0
20230601,095100,9596210,846,847,847,846,6
20230601,095000,9591129,842,842,842,842,100
20230601,094900,9506929,842,843,843,842,550
20230601,094800,9043819,843,843,843,843,1413
20230601,094700,7852660,848,848,848,848,0
20230601,094600,7852660,848,848,848,848,0
20230601,094500,7852660,848,848,848,848,0
20230601,094400,7852660,848,848,848,848,91
20230601,094300,7775492,843,843,843,843,53
20230601,094200,7730813,848,848,848,848,0
20230601,094100,7730813,848,848,848,848,0
20230601,094000,7730813,848,848,848,848,2
20230601,093900,7729117,848,848,848,848,1
20230601,093800,7728269,843,843,843,843,0
20230601,093700,7728269,843,843,843,843,204
20230601,093600,7556297,848,848,848,848,18
20230601,093500,7541033,848,848,848,848,5
20230601,093400,7536793,848,848,848,848,5
20230601,093300,7532553,848,846,848,846,15
20230601,093200,7519855,843,843,843,843,6
20230601,093100,7514797,843,843,843,843,200
20230601,093000,7346197,843,848,848,843,13
20230601,092900,7335188,846,846,846,846,0
20230601,092800,7335188,846,845,846,845,71
20230601,092700,7275162,846,846,846,846,0
20230601,092600,7275162,846,846,846,846,73
20230601,092500,7213404,846,846,846,846,0
20230601,092400,7213404,846,846,846,846,10
20230601,092300,7204944,848,848,848,848,1
20230601,092200,7204096,841,848,848,841,1980
20230601,092100,5537658,849,849,849,849,1
20230601,092000,5536809,849,849,849,849,0
20230601,091900,5536809,849,849,849,849,0
20230601,091800,5536809,849,849,849,849,1000
20230601,091700,4687809,849,849,849,849,0
20230601,091600,4687809,849,849,849,849,100
20230601,091500,4602909,849,849,849,849,9
20230601,091400,4595268,844,844,844,844,0
20230601,091300,4595268,844,844,844,844,1
20230601,091200,4594424,849,849,849,849,20
20230601,091100,4577444,849,849,849,849,0
20230601,091000,4577444,849,849,849,849,0
20230601,090900,4577444,849,849,849,849,21
20230601,090800,4559615,844,847,849,844,513
20230601,090700,4126276,847,847,847,847,18
20230601,090600,4111030,847,844,847,844,33
20230601,090500,4083120,847,844,847,844,91
20230601,090400,4006313,844,844,844,844,0
20230601,090300,4006313,844,838,844,838,11
20230601,090200,3997089,838,842,843,838,3770
20230601,090100,822687,842,841,842,838,820
20230601,090000,132686,838,842,842,838,108