stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,223800,571035292,858,858,858,858,23910
20230602,223700,571035292,858,858,858,858,0
20230602,223600,571035292,858,858,858,858,0
20230602,223500,571035292,858,858,858,858,0
20230602,223400,571035292,858,858,858,858,0
20230602,223300,571035292,858,858,858,858,0
20230602,223200,571035292,858,858,858,858,0
20230602,223100,571035292,858,858,858,858,0
20230602,223000,571035292,858,858,858,858,0
20230602,222900,571035292,858,858,858,858,0
20230602,222800,571035292,858,858,858,858,0
20230602,222700,571035292,858,858,858,858,0
20230602,222600,571035292,858,858,858,858,0
20230602,222500,571035292,858,858,858,858,0
20230602,222400,571035292,858,858,858,858,0
20230602,222300,571035292,858,858,858,858,0
20230602,222200,571035292,858,858,858,858,0
20230602,222100,571035292,858,858,858,858,0
20230602,222000,571035292,858,858,858,858,0
20230602,221900,571035292,858,858,858,858,0
20230602,221800,571035292,858,858,858,858,0
20230602,221700,571035292,858,858,858,858,0
20230602,221600,571035292,858,858,858,858,0
20230602,221500,571035292,858,858,858,858,0
20230602,221400,571035292,858,858,858,858,0
20230602,221300,571035292,858,858,858,858,0
20230602,221200,571035292,858,858,858,858,0
20230602,221100,571035292,858,858,858,858,0
20230602,221000,571035292,858,858,858,858,0
20230602,220900,571035292,858,858,858,858,0
20230602,220800,571035292,858,858,858,858,23910
20230602,220700,571035292,858,858,858,858,0
20230602,220600,571035292,858,858,858,858,0
20230602,220500,571035292,858,858,858,858,0
20230602,220400,571035292,858,858,858,858,0
20230602,220300,571035292,858,858,858,858,0
20230602,220200,571035292,858,858,858,858,0
20230602,220100,571035292,858,858,858,858,0
20230602,220000,571035292,858,858,858,858,0
20230602,215900,571035292,858,858,858,858,0
20230602,215800,571035292,858,858,858,858,0
20230602,215700,571035292,858,858,858,858,0
20230602,215600,571035292,858,858,858,858,0
20230602,215500,571035292,858,858,858,858,0
20230602,215400,571035292,858,858,858,858,0
20230602,215300,571035292,858,858,858,858,0
20230602,215200,571035292,858,858,858,858,0
20230602,215100,571035292,858,858,858,858,0
20230602,215000,571035292,858,858,858,858,0
20230602,214900,571035292,858,858,858,858,0
20230602,214800,571035292,858,858,858,858,0
20230602,214700,571035292,858,858,858,858,0
20230602,214600,571035292,858,858,858,858,0
20230602,214500,571035292,858,858,858,858,0
20230602,214400,571035292,858,858,858,858,0
20230602,214300,571035292,858,858,858,858,0
20230602,214200,571035292,858,858,858,858,0
20230602,214100,571035292,858,858,858,858,0
20230602,214000,571035292,858,858,858,858,0
20230602,213900,571035292,858,858,858,858,0
20230602,213800,571035292,858,858,858,858,23910
20230602,213700,571035292,858,858,858,858,0
20230602,213600,571035292,858,858,858,858,0
20230602,213500,571035292,858,858,858,858,0
20230602,213400,571035292,858,858,858,858,0
20230602,213300,571035292,858,858,858,858,0
20230602,213200,571035292,858,858,858,858,0
20230602,213100,571035292,858,858,858,858,0
20230602,213000,571035292,858,858,858,858,0
20230602,212900,571035292,858,858,858,858,0
20230602,212800,571035292,858,858,858,858,0
20230602,212700,571035292,858,858,858,858,0
20230602,212600,571035292,858,858,858,858,0
20230602,212500,571035292,858,858,858,858,0
20230602,212400,571035292,858,858,858,858,0
20230602,212300,571035292,858,858,858,858,0
20230602,212200,571035292,858,858,858,858,0
20230602,212100,571035292,858,858,858,858,0
20230602,212000,571035292,858,858,858,858,0
20230602,211900,571035292,858,858,858,858,0
20230602,211800,571035292,858,858,858,858,0
20230602,211700,571035292,858,858,858,858,0
20230602,211600,571035292,858,858,858,858,0
20230602,211500,571035292,858,858,858,858,0
20230602,211400,571035292,858,858,858,858,0
20230602,211300,571035292,858,858,858,858,0
20230602,211200,571035292,858,858,858,858,0
20230602,211100,571035292,858,858,858,858,0
20230602,211000,571035292,858,858,858,858,0
20230602,210900,571035292,858,858,858,858,0
20230602,210800,571035292,858,858,858,858,23910
20230602,210700,571035292,858,858,858,858,0
20230602,210600,571035292,858,858,858,858,0
20230602,210500,571035292,858,858,858,858,0
20230602,210400,571035292,858,858,858,858,0
20230602,210300,571035292,858,858,858,858,0
20230602,210200,571035292,858,858,858,858,0
20230602,210100,571035292,858,858,858,858,0
20230602,210000,571035292,858,858,858,858,0
20230602,205900,571035292,858,858,858,858,0
20230602,205800,571035292,858,858,858,858,0
20230602,205700,571035292,858,858,858,858,0
20230602,205600,571035292,858,858,858,858,0
20230602,205500,571035292,858,858,858,858,0
20230602,205400,571035292,858,858,858,858,0
20230602,205300,571035292,858,858,858,858,0
20230602,205200,571035292,858,858,858,858,0
20230602,205100,571035292,858,858,858,858,0
20230602,205000,571035292,858,858,858,858,0
20230602,204900,571035292,858,858,858,858,0
20230602,204800,571035292,858,858,858,858,0
20230602,204700,571035292,858,858,858,858,0
20230602,204600,571035292,858,858,858,858,0
20230602,204500,571035292,858,858,858,858,0
20230602,204400,571035292,858,858,858,858,0
20230602,204300,571035292,858,858,858,858,0
20230602,204200,571035292,858,858,858,858,0
20230602,204100,571035292,858,858,858,858,0
20230602,204000,571035292,858,858,858,858,0
20230602,203900,571035292,858,858,858,858,0
20230602,203800,571035292,858,858,858,858,23910
20230602,203700,571035292,858,858,858,858,0
20230602,203600,571035292,858,858,858,858,0
20230602,203500,571035292,858,858,858,858,0
20230602,203400,571035292,858,858,858,858,0
20230602,203300,571035292,858,858,858,858,0
20230602,203200,571035292,858,858,858,858,0
20230602,203100,571035292,858,858,858,858,0
20230602,203000,571035292,858,858,858,858,0
20230602,202900,571035292,858,858,858,858,0
20230602,202800,571035292,858,858,858,858,0
20230602,202700,571035292,858,858,858,858,0
20230602,202600,571035292,858,858,858,858,0
20230602,202500,571035292,858,858,858,858,0
20230602,202400,571035292,858,858,858,858,0
20230602,202300,571035292,858,858,858,858,0
20230602,202200,571035292,858,858,858,858,0
20230602,202100,571035292,858,858,858,858,0
20230602,202000,571035292,858,858,858,858,0
20230602,201900,571035292,858,858,858,858,0
20230602,201800,571035292,858,858,858,858,0
20230602,201700,571035292,858,858,858,858,0
20230602,201600,571035292,858,858,858,858,0
20230602,201500,571035292,858,858,858,858,0
20230602,201400,571035292,858,858,858,858,0
20230602,201300,571035292,858,858,858,858,0
20230602,201200,571035292,858,858,858,858,0
20230602,201100,571035292,858,858,858,858,0
20230602,201000,571035292,858,858,858,858,0
20230602,200900,571035292,858,858,858,858,0
20230602,200800,571035292,858,858,858,858,23910
20230602,200700,571035292,858,858,858,858,0
20230602,200600,571035292,858,858,858,858,0
20230602,200500,571035292,858,858,858,858,0
20230602,200400,571035292,858,858,858,858,0
20230602,200300,571035292,858,858,858,858,0
20230602,200200,571035292,858,858,858,858,0
20230602,200100,571035292,858,858,858,858,0
20230602,200000,571035292,858,858,858,858,0
20230602,195900,571035292,858,858,858,858,0
20230602,195800,571035292,858,858,858,858,0
20230602,195700,571035292,858,858,858,858,0
20230602,195600,571035292,858,858,858,858,0
20230602,195500,571035292,858,858,858,858,0
20230602,195400,571035292,858,858,858,858,0
20230602,195300,571035292,858,858,858,858,0
20230602,195200,571035292,858,858,858,858,0
20230602,195100,571035292,858,858,858,858,0
20230602,195000,571035292,858,858,858,858,0
20230602,194900,571035292,858,858,858,858,0
20230602,194800,571035292,858,858,858,858,0
20230602,194700,571035292,858,858,858,858,0
20230602,194600,571035292,858,858,858,858,0
20230602,194500,571035292,858,858,858,858,0
20230602,194400,571035292,858,858,858,858,0
20230602,194300,571035292,858,858,858,858,0
20230602,194200,571035292,858,858,858,858,0
20230602,194100,571035292,858,858,858,858,0
20230602,194000,571035292,858,858,858,858,0
20230602,193900,571035292,858,858,858,858,0
20230602,193800,571035292,858,858,858,858,23910
20230602,193700,571035292,858,858,858,858,0
20230602,193600,571035292,858,858,858,858,0
20230602,193500,571035292,858,858,858,858,0
20230602,193400,571035292,858,858,858,858,0
20230602,193300,571035292,858,858,858,858,0
20230602,193200,571035292,858,858,858,858,0
20230602,193100,571035292,858,858,858,858,0
20230602,193000,571035292,858,858,858,858,0
20230602,192900,571035292,858,858,858,858,0
20230602,192800,571035292,858,858,858,858,0
20230602,192700,571035292,858,858,858,858,0
20230602,192600,571035292,858,858,858,858,0
20230602,192500,571035292,858,858,858,858,0
20230602,192400,571035292,858,858,858,858,0
20230602,192300,571035292,858,858,858,858,0
20230602,192200,571035292,858,858,858,858,0
20230602,192100,571035292,858,858,858,858,0
20230602,192000,571035292,858,858,858,858,0
20230602,191900,571035292,858,858,858,858,0
20230602,191800,571035292,858,858,858,858,0
20230602,191700,571035292,858,858,858,858,0
20230602,191600,571035292,858,858,858,858,0
20230602,191500,571035292,858,858,858,858,0
20230602,191400,571035292,858,858,858,858,0
20230602,191300,571035292,858,858,858,858,0
20230602,191200,571035292,858,858,858,858,0
20230602,191100,571035292,858,858,858,858,0
20230602,191000,571035292,858,858,858,858,0
20230602,190900,571035292,858,858,858,858,0
20230602,190800,571035292,858,858,858,858,23910
20230602,190700,571035292,858,858,858,858,0
20230602,190600,571035292,858,858,858,858,0
20230602,190500,571035292,858,858,858,858,0
20230602,190400,571035292,858,858,858,858,0
20230602,190300,571035292,858,858,858,858,0
20230602,190200,571035292,858,858,858,858,0
20230602,190100,571035292,858,858,858,858,0
20230602,190000,571035292,858,858,858,858,0
20230602,185900,571035292,858,858,858,858,0
20230602,185800,571035292,858,858,858,858,0
20230602,185700,571035292,858,858,858,858,0
20230602,185600,571035292,858,858,858,858,0
20230602,185500,571035292,858,858,858,858,0
20230602,185400,571035292,858,858,858,858,0
20230602,185300,571035292,858,858,858,858,0
20230602,185200,571035292,858,858,858,858,0
20230602,185100,571035292,858,858,858,858,0
20230602,185000,571035292,858,858,858,858,0
20230602,184900,571035292,858,858,858,858,0
20230602,184800,571035292,858,858,858,858,0
20230602,184700,571035292,858,858,858,858,0
20230602,184600,571035292,858,858,858,858,0
20230602,184500,571035292,858,858,858,858,0
20230602,184400,571035292,858,858,858,858,0
20230602,184300,571035292,858,858,858,858,0
20230602,184200,571035292,858,858,858,858,0
20230602,184100,571035292,858,858,858,858,0
20230602,184000,571035292,858,858,858,858,0
20230602,183900,571035292,858,858,858,858,0
20230602,183800,571035292,858,858,858,858,23910
20230602,183700,571035292,858,858,858,858,0
20230602,183600,571035292,858,858,858,858,0
20230602,183500,571035292,858,858,858,858,0
20230602,183400,571035292,858,858,858,858,0
20230602,183300,571035292,858,858,858,858,0
20230602,183200,571035292,858,858,858,858,0
20230602,183100,571035292,858,858,858,858,0
20230602,183000,571035292,858,858,858,858,0
20230602,182900,571035292,858,858,858,858,0
20230602,182800,571035292,858,858,858,858,0
20230602,182700,571035292,858,858,858,858,0
20230602,182600,571035292,858,858,858,858,0
20230602,182500,571035292,858,858,858,858,0
20230602,182400,571035292,858,858,858,858,0
20230602,182300,571035292,858,858,858,858,0
20230602,182200,571035292,858,858,858,858,0
20230602,182100,571035292,858,858,858,858,0
20230602,182000,571035292,858,858,858,858,0
20230602,181900,571035292,858,858,858,858,0
20230602,181800,571035292,858,858,858,858,0
20230602,181700,571035292,858,858,858,858,0
20230602,181600,571035292,858,858,858,858,0
20230602,181500,571035292,858,858,858,858,0
20230602,181400,571035292,858,858,858,858,0
20230602,181300,571035292,858,858,858,858,0
20230602,181200,571035292,858,858,858,858,0
20230602,181100,571035292,858,858,858,858,0
20230602,181000,571035292,858,858,858,858,0
20230602,180900,571035292,858,858,858,858,0
20230602,180800,571035292,858,858,858,858,23910
20230602,180700,571035292,858,858,858,858,0
20230602,180600,571035292,858,858,858,858,0
20230602,180500,571035292,858,858,858,858,0
20230602,180400,571035292,858,858,858,858,0
20230602,180300,571035292,858,858,858,858,0
20230602,180200,571035292,858,858,858,858,0
20230602,180100,571035292,858,858,858,858,0
20230602,180000,571035292,858,858,858,858,0
20230602,175900,571035292,858,858,858,858,0
20230602,175800,571035292,858,858,858,858,0
20230602,175700,571035292,858,858,858,858,0
20230602,175600,571035292,858,858,858,858,0
20230602,175500,571035292,858,858,858,858,0
20230602,175400,571035292,858,858,858,858,0
20230602,175300,571035292,858,858,858,858,0
20230602,175200,571035292,858,858,858,858,0
20230602,175100,571035292,858,858,858,858,0
20230602,175000,571035292,858,858,858,858,0
20230602,174900,571035292,858,858,858,858,0
20230602,174800,571035292,858,858,858,858,0
20230602,174700,571035292,858,858,858,858,0
20230602,174600,571035292,858,858,858,858,0
20230602,174500,571035292,858,858,858,858,0
20230602,174400,571035292,858,858,858,858,0
20230602,174300,571035292,858,858,858,858,0
20230602,174200,571035292,858,858,858,858,0
20230602,174100,571035292,858,858,858,858,0
20230602,174000,571035292,858,858,858,858,0
20230602,173900,571035292,858,858,858,858,0
20230602,173800,571035292,858,858,858,858,23910
20230602,173700,571035292,858,858,858,858,0
20230602,173600,571035292,858,858,858,858,0
20230602,173500,571035292,858,858,858,858,0
20230602,173400,571035292,858,858,858,858,0
20230602,173300,571035292,858,858,858,858,0
20230602,173200,571035292,858,858,858,858,0
20230602,173100,571035292,858,858,858,858,0
20230602,173000,571035292,858,858,858,858,0
20230602,172900,571035292,858,858,858,858,0
20230602,172800,571035292,858,858,858,858,0
20230602,172700,571035292,858,858,858,858,0
20230602,172600,571035292,858,858,858,858,0
20230602,172500,571035292,858,858,858,858,0
20230602,172400,571035292,858,858,858,858,0
20230602,172300,571035292,858,858,858,858,0
20230602,172200,571035292,858,858,858,858,0
20230602,172100,571035292,858,858,858,858,0
20230602,172000,571035292,858,858,858,858,0
20230602,171900,571035292,858,858,858,858,0
20230602,171800,571035292,858,858,858,858,0
20230602,171700,571035292,858,858,858,858,0
20230602,171600,571035292,858,858,858,858,0
20230602,171500,571035292,858,858,858,858,0
20230602,171400,571035292,858,858,858,858,0
20230602,171300,571035292,858,858,858,858,0
20230602,171200,571035292,858,858,858,858,0
20230602,171100,571035292,858,858,858,858,0
20230602,171000,571035292,858,858,858,858,0
20230602,170900,571035292,858,858,858,858,0
20230602,170800,571035292,858,858,858,858,23910
20230602,170700,571035292,858,858,858,858,0
20230602,170600,571035292,858,858,858,858,0
20230602,170500,571035292,858,858,858,858,0
20230602,170400,571035292,858,858,858,858,0
20230602,170300,571035292,858,858,858,858,0
20230602,170200,571035292,858,858,858,858,0
20230602,170100,571035292,858,858,858,858,0
20230602,170000,571035292,858,858,858,858,0
20230602,165900,571035292,858,858,858,858,0
20230602,165800,571035292,858,858,858,858,0
20230602,165700,571035292,858,858,858,858,0
20230602,165600,571035292,858,858,858,858,0
20230602,165500,571035292,858,858,858,858,0
20230602,165400,571035292,858,858,858,858,0
20230602,165300,571035292,858,858,858,858,0
20230602,165200,571035292,858,858,858,858,0
20230602,165100,571035292,858,858,858,858,0
20230602,165000,571035292,858,858,858,858,0
20230602,164900,571035292,858,858,858,858,0
20230602,164800,571035292,858,858,858,858,0
20230602,164700,571035292,858,858,858,858,0
20230602,164600,571035292,858,858,858,858,0
20230602,164500,571035292,858,858,858,858,0
20230602,164400,571035292,858,858,858,858,0
20230602,164300,571035292,858,858,858,858,0
20230602,164200,571035292,858,858,858,858,0
20230602,164100,571035292,858,858,858,858,0
20230602,164000,571035292,858,858,858,858,0
20230602,163900,571035292,858,858,858,858,0
20230602,163800,571035292,858,858,858,858,23910
20230602,163700,571035292,858,858,858,858,0
20230602,163600,571035292,858,858,858,858,0
20230602,163500,571035292,858,858,858,858,0
20230602,163400,571035292,858,858,858,858,0
20230602,163300,571035292,858,858,858,858,0
20230602,163200,571035292,858,858,858,858,0
20230602,163100,571035292,858,858,858,858,0
20230602,163000,571035292,858,858,858,858,0
20230602,162900,571035292,858,858,858,858,0
20230602,162800,571035292,858,858,858,858,0
20230602,162700,571035292,858,858,858,858,0
20230602,162600,571035292,858,858,858,858,0
20230602,162500,571035292,858,858,858,858,0
20230602,162400,571035292,858,858,858,858,0
20230602,162300,571035292,858,858,858,858,0
20230602,162200,571035292,858,858,858,858,0
20230602,162100,571035292,858,858,858,858,0
20230602,162000,571035292,858,858,858,858,0
20230602,161900,571035292,858,858,858,858,0
20230602,161800,571035292,858,858,858,858,0
20230602,161700,571035292,858,858,858,858,0
20230602,161600,571035292,858,858,858,858,0
20230602,161500,571035292,858,858,858,858,0
20230602,161400,571035292,858,858,858,858,0
20230602,161300,571035292,858,858,858,858,0
20230602,161200,571035292,858,858,858,858,0
20230602,161100,571035292,858,858,858,858,0
20230602,161000,571035292,858,858,858,858,0
20230602,160900,571035292,858,858,858,858,0
20230602,160800,571035292,858,858,858,858,23910
20230602,160700,571035292,858,858,858,858,0
20230602,160600,571035292,858,858,858,858,0
20230602,160500,571035292,858,858,858,858,0
20230602,160400,571035292,858,858,858,858,0
20230602,160300,571035292,858,858,858,858,0
20230602,160200,571035292,858,858,858,858,0
20230602,160100,571035292,858,858,858,858,0
20230602,160000,571035292,858,858,858,858,0
20230602,155900,571035292,858,858,858,858,0
20230602,155800,571035292,858,858,858,858,0
20230602,155700,571035292,858,858,858,858,0
20230602,155600,571035292,858,858,858,858,0
20230602,155500,571035292,858,858,858,858,0
20230602,155400,571035292,858,858,858,858,0
20230602,155300,571035292,858,858,858,858,0
20230602,155200,571035292,858,858,858,858,0
20230602,155100,571035292,858,858,858,858,0
20230602,155000,571035292,858,858,858,858,0
20230602,154900,571035292,858,858,858,858,0
20230602,154800,571035292,858,858,858,858,0
20230602,154700,571035292,858,858,858,858,0
20230602,154600,571035292,858,858,858,858,0
20230602,154500,571035292,858,858,858,858,0
20230602,154400,571035292,858,858,858,858,0
20230602,154300,571035292,858,858,858,858,0
20230602,154200,571035292,858,858,858,858,0
20230602,154100,571035292,858,858,858,858,0
20230602,154000,571035292,858,858,858,858,0
20230602,153900,571035292,858,858,858,858,0
20230602,153800,571035292,858,858,858,858,23910
20230602,153700,571035292,858,858,858,858,0
20230602,153600,571035292,858,858,858,858,0
20230602,153500,571035292,858,858,858,858,0
20230602,153400,571035292,858,858,858,858,0
20230602,153300,571035292,858,858,858,858,0
20230602,153200,571035292,858,858,858,858,0
20230602,153100,571035292,858,858,858,858,0
20230602,153000,571035292,858,858,858,858,23910
20230602,152900,550520512,865,865,865,865,0
20230602,152800,550520512,865,865,865,865,0
20230602,152700,550520512,865,865,865,865,0
20230602,152600,550520512,865,865,865,865,0
20230602,152500,550520512,865,865,865,865,0
20230602,152400,550520512,865,865,865,865,0
20230602,152300,550520512,865,865,865,865,0
20230602,152200,550520512,865,865,865,865,0
20230602,152100,550520512,865,865,865,865,0
20230602,152000,550520512,865,865,865,865,0
20230602,151900,550520512,865,865,865,865,1000
20230602,151800,549655512,866,866,866,861,4987
20230602,151700,545347076,866,865,866,865,5001
20230602,151600,541017130,866,863,866,863,401
20230602,151500,540671064,866,864,866,863,1561
20230602,151400,539323589,866,865,866,864,515
20230602,151300,538878623,865,866,866,864,5120
20230602,151200,534454597,865,865,866,865,801
20230602,151100,533761626,865,865,865,864,3212
20230602,151000,530983255,865,865,866,865,2074
20230602,150900,529188942,865,864,865,864,1123
20230602,150800,528218638,864,864,864,861,2019
20230602,150700,526474240,864,864,864,864,6
20230602,150600,526469056,863,864,864,860,1898
20230602,150500,524836765,864,865,869,864,60158
20230602,150400,472860064,869,867,869,867,7913
20230602,150300,465985141,864,858,864,858,38401
20230602,150200,432850847,858,858,858,858,4
20230602,150100,432847415,857,857,857,857,12
20230602,150000,432837131,859,859,860,859,54
20230602,145900,432790744,858,857,858,857,264
20230602,145800,432564330,857,859,859,857,871
20230602,145700,431817042,859,859,860,859,49
20230602,145600,431774950,860,859,860,859,141
20230602,145500,431653830,859,859,859,859,1241
20230602,145400,430587811,859,859,859,859,20
20230602,145300,430570631,859,859,859,859,0
20230602,145200,430570631,859,859,859,859,0
20230602,145100,430570631,859,859,859,859,0
20230602,145000,430570631,859,859,859,859,3
20230602,144900,430568054,861,861,861,861,2
20230602,144800,430566332,861,861,861,861,0
20230602,144700,430566332,861,859,861,859,5003
20230602,144600,426263712,859,859,859,859,15
20230602,144500,426250827,859,859,859,859,36
20230602,144400,426219903,859,859,859,859,0
20230602,144300,426219903,859,859,859,859,50
20230602,144200,426176953,859,859,859,859,335
20230602,144100,425889188,860,859,860,859,306
20230602,144000,425626333,858,858,858,858,79
20230602,143900,425558551,858,858,858,858,4802
20230602,143800,421438435,858,858,858,858,79
20230602,143700,421370653,859,859,859,859,21
20230602,143600,421352614,859,859,859,859,11
20230602,143500,421343165,859,859,859,859,3
20230602,143400,421340588,859,860,860,859,249
20230602,143300,421126688,859,859,859,859,202
20230602,143200,420953170,860,859,860,859,9
20230602,143100,420945433,859,859,859,859,83
20230602,143000,420874136,860,860,860,860,8
20230602,142900,420867256,861,860,861,860,45
20230602,142800,420828512,861,858,861,858,2
20230602,142700,420826793,862,859,862,859,501
20230602,142600,420396431,858,858,858,858,9
20230602,142500,420388709,858,856,863,856,289
20230602,142400,420140564,856,864,864,856,5962
20230602,142300,415025068,860,860,860,860,0
20230602,142200,415025068,860,860,860,860,0
20230602,142100,415025068,860,864,864,860,235
20230602,142000,414822950,862,864,864,862,313
20230602,141900,414552524,864,864,864,864,1
20230602,141800,414551660,860,868,868,860,31001
20230602,141700,387855923,864,866,868,864,14224
20230602,141600,375542329,866,866,866,866,1
20230602,141500,375541463,866,866,866,866,29
20230602,141400,375516349,869,869,869,869,0
20230602,141300,375516349,869,869,869,869,0
20230602,141200,375516349,869,869,869,869,250
20230602,141100,375299099,869,866,869,866,11500
20230602,141000,365312074,866,867,867,866,103
20230602,140900,365222873,867,867,867,867,3
20230602,140800,365220272,867,868,868,867,290
20230602,140700,364968837,868,868,868,868,2540
20230602,140600,362764117,868,867,868,867,96
20230602,140500,362680865,868,870,870,868,1903
20230602,140400,361028818,870,868,870,868,49
20230602,140300,360986241,869,869,869,868,94
20230602,140200,360904573,870,869,870,869,88
20230602,140100,360828100,869,871,871,869,2358
20230602,140000,358777238,872,872,872,872,17
20230602,135900,358762414,873,873,873,873,0
20230602,135800,358762414,873,873,873,873,0
20230602,135700,358762414,873,872,873,872,1000
20230602,135600,357889660,873,873,873,873,0
20230602,135500,357889660,873,873,873,873,5
20230602,135400,357885295,874,874,874,874,0
20230602,135300,357885295,874,874,874,874,0
20230602,135200,357885295,874,874,874,874,0
20230602,135100,357885295,874,874,874,874,0
20230602,135000,357885295,874,873,874,873,501
20230602,134900,357447458,873,873,873,873,21
20230602,134800,357429125,873,873,873,873,1
20230602,134700,357428252,871,872,872,870,1833
20230602,134600,355831850,872,873,873,872,509
20230602,134500,355387999,874,874,874,874,231
20230602,134400,355186105,878,878,878,878,38
20230602,134300,355152741,878,874,878,874,1034
20230602,134200,354248911,874,874,874,874,52
20230602,134100,354203463,875,875,875,875,412
20230602,134000,353842963,875,877,877,874,2665
20230602,133900,351513448,879,878,879,878,687
20230602,133800,350910238,878,878,883,877,846
20230602,133700,350166619,884,875,887,875,18315
20230602,133600,334068046,875,872,875,872,1361
20230602,133500,332877174,875,875,875,872,6006
20230602,133400,327627080,875,872,875,872,2927
20230602,133300,325070223,872,872,872,872,966
20230602,133200,324227871,872,871,872,871,194
20230602,133100,324058896,871,868,872,868,603
20230602,133000,323533708,871,870,871,868,19909
20230602,132900,306216348,870,872,873,869,8350
20230602,132800,298947467,873,868,873,868,19210
20230602,132700,282243766,868,866,868,866,8034
20230602,132600,275271655,867,866,867,866,3072
20230602,132500,272608464,867,867,867,867,0
20230602,132400,272608464,867,867,867,867,0
20230602,132300,272608464,867,867,867,867,0
20230602,132200,272608464,867,867,867,867,0
20230602,132100,272608464,867,867,867,867,0
20230602,132000,272608464,867,866,867,866,332
20230602,131900,272320676,866,867,867,866,1525
20230602,131800,270998797,867,867,867,867,9
20230602,131700,270990994,867,867,867,867,254
20230602,131600,270770776,867,868,868,867,9
20230602,131500,270762966,868,868,868,868,0
20230602,131400,270762966,868,868,868,868,50
20230602,131300,270719566,868,868,868,868,230
20230602,131200,270519926,867,867,867,867,441
20230602,131100,270137579,867,867,867,867,298
20230602,131000,269879213,867,867,868,867,5454
20230602,130900,265148451,866,866,866,866,22
20230602,130800,265129399,866,865,866,865,2088
20230602,130700,263321710,865,866,866,865,1100
20230602,130600,262369610,866,866,866,866,200
20230602,130500,262196410,866,866,866,866,213
20230602,130400,262011952,868,867,868,867,255
20230602,130300,261790667,868,859,870,858,135451
20230602,130200,144710640,859,859,859,859,500
20230602,130100,144281140,858,858,858,858,247
20230602,130000,144069214,858,858,858,858,1093
20230602,125900,143131420,859,857,859,857,2908
20230602,125800,140637655,858,857,858,857,1063
20230602,125700,139726270,857,857,857,857,13
20230602,125600,139715129,857,857,857,857,0
20230602,125500,139715129,857,856,857,856,3000
20230602,125400,137145129,851,851,851,851,0
20230602,125300,137145129,851,855,856,851,2404
20230602,125200,135091940,855,850,855,850,28700
20230602,125100,110610744,849,849,849,849,0
20230602,125000,110610744,849,849,849,849,2000
20230602,124900,108912744,850,850,850,850,1
20230602,124800,108911894,849,850,850,849,1001
20230602,124700,108062044,849,849,849,849,3000
20230602,124600,105515044,849,850,850,849,828
20230602,124500,104811272,850,850,850,850,347
20230602,124400,104516322,851,850,851,850,3573
20230602,124300,101479271,851,850,851,850,35
20230602,124200,101449520,850,850,850,850,79
20230602,124100,101382370,850,849,850,849,9803
20230602,124000,93049851,849,849,849,849,4562
20230602,123900,89176713,849,848,849,848,10000
20230602,123800,80689155,848,848,848,848,0
20230602,123700,80689155,848,848,848,848,0
20230602,123600,80689155,848,848,848,848,0
20230602,123500,80689155,848,848,848,848,1
20230602,123400,80688307,843,843,843,843,2500
20230602,123300,78580807,848,848,848,848,0
20230602,123200,78580807,848,848,848,848,0
20230602,123100,78580807,848,848,848,848,500
20230602,123000,78156807,847,847,847,847,700
20230602,122900,77563907,847,847,847,847,36
20230602,122800,77533415,848,848,848,848,0
20230602,122700,77533415,848,848,848,848,1750
20230602,122600,76049415,848,848,848,848,6
20230602,122500,76044327,848,848,848,848,0
20230602,122400,76044327,848,846,848,846,90
20230602,122300,75968184,846,846,846,846,0
20230602,122200,75968184,846,846,846,846,0
20230602,122100,75968184,846,846,846,846,0
20230602,122000,75968184,846,846,846,846,0
20230602,121900,75968184,846,846,846,846,0
20230602,121800,75968184,846,846,846,846,0
20230602,121700,75968184,846,846,846,846,0
20230602,121600,75968184,846,846,846,846,2071
20230602,121500,74216118,846,846,846,846,0
20230602,121400,74216118,846,846,846,846,0
20230602,121300,74216118,846,846,846,846,0
20230602,121200,74216118,846,846,846,846,0
20230602,121100,74216118,846,846,846,846,0
20230602,121000,74216118,846,846,846,846,0
20230602,120900,74216118,846,846,846,846,0
20230602,120800,74216118,846,845,846,845,4600
20230602,120700,70326177,842,842,842,842,0
20230602,120600,70326177,842,842,842,842,0
20230602,120500,70326177,842,842,842,842,0
20230602,120400,70326177,842,842,842,842,0
20230602,120300,70326177,842,842,842,842,100
20230602,120200,70241977,842,842,842,842,1
20230602,120100,70241135,841,841,841,841,0
20230602,120000,70241135,841,841,841,841,52
20230602,115900,70197403,841,841,841,841,673
20230602,115800,69631410,845,845,845,845,0
20230602,115700,69631410,845,845,845,845,0
20230602,115600,69631410,845,845,845,845,0
20230602,115500,69631410,845,845,845,845,0
20230602,115400,69631410,845,845,845,845,3
20230602,115300,69628875,845,845,845,845,0
20230602,115200,69628875,845,845,845,845,0
20230602,115100,69628875,845,845,845,845,1
20230602,115000,69628030,845,845,845,845,0
20230602,114900,69628030,845,845,845,845,0
20230602,114800,69628030,845,845,845,845,0
20230602,114700,69628030,845,845,845,845,0
20230602,114600,69628030,845,845,845,845,0
20230602,114500,69628030,845,845,845,845,0
20230602,114400,69628030,845,845,845,845,0
20230602,114300,69628030,845,845,845,845,0
20230602,114200,69628030,845,845,845,845,0
20230602,114100,69628030,845,845,845,845,0
20230602,114000,69628030,845,845,845,845,0
20230602,113900,69628030,845,845,845,845,0
20230602,113800,69628030,845,845,845,845,0
20230602,113700,69628030,845,845,845,845,0
20230602,113600,69628030,845,845,845,845,0
20230602,113500,69628030,845,845,845,845,0
20230602,113400,69628030,845,845,845,845,0
20230602,113300,69628030,845,845,845,845,0
20230602,113200,69628030,845,845,845,845,0
20230602,113100,69628030,845,845,845,845,0
20230602,113000,69628030,845,845,845,845,0
20230602,112900,69628030,845,845,845,845,0
20230602,112800,69628030,845,845,845,845,0
20230602,112700,69628030,845,845,845,845,310
20230602,112600,69366080,846,846,846,846,0
20230602,112500,69366080,846,846,846,846,0
20230602,112400,69366080,846,846,846,846,0
20230602,112300,69366080,846,846,846,846,0
20230602,112200,69366080,846,846,846,846,0
20230602,112100,69366080,846,846,846,846,0
20230602,112000,69366080,846,846,846,846,200
20230602,111900,69196880,846,846,846,846,1
20230602,111800,69196034,840,840,840,840,0
20230602,111700,69196034,840,841,841,840,500
20230602,111600,68776028,846,846,846,846,0
20230602,111500,68776028,846,846,846,846,0
20230602,111400,68776028,846,846,846,846,1971
20230602,111300,67108562,846,846,846,846,0
20230602,111200,67108562,846,846,846,846,0
20230602,111100,67108562,846,846,846,846,0
20230602,111000,67108562,846,846,846,846,0
20230602,110900,67108562,846,846,846,846,0
20230602,110800,67108562,846,846,846,846,0
20230602,110700,67108562,846,846,846,846,0
20230602,110600,67108562,846,846,846,846,15
20230602,110500,67095872,846,846,846,846,0
20230602,110400,67095872,846,845,846,845,435
20230602,110300,66728160,841,841,841,841,0
20230602,110200,66728160,841,841,841,841,0
20230602,110100,66728160,841,841,841,841,135
20230602,110000,66614625,841,841,841,841,4865
20230602,105900,62523160,847,847,847,847,0
20230602,105800,62523160,847,841,847,841,3113
20230602,105700,59903387,841,840,841,840,135
20230602,105600,59789853,840,842,842,840,81
20230602,105500,59721742,841,841,841,841,694
20230602,105400,59138088,841,842,842,841,95
20230602,105300,59058136,842,842,842,842,0
20230602,105200,59058136,842,842,842,842,0
20230602,105100,59058136,842,842,842,842,589
20230602,105000,58562198,842,844,844,842,1769
20230602,104900,57071272,844,845,845,844,40
20230602,104800,57037511,845,845,845,845,655
20230602,104700,56484036,848,848,848,848,0
20230602,104600,56484036,848,848,848,848,0
20230602,104500,56484036,848,848,848,848,0
20230602,104400,56484036,848,848,848,848,0
20230602,104300,56484036,848,848,848,848,0
20230602,104200,56484036,848,848,848,848,0
20230602,104100,56484036,848,848,848,848,0
20230602,104000,56484036,848,848,848,848,100
20230602,103900,56399236,848,848,848,848,0
20230602,103800,56399236,848,848,848,848,0
20230602,103700,56399236,848,848,848,848,0
20230602,103600,56399236,848,848,848,848,2
20230602,103500,56397540,849,849,849,849,0
20230602,103400,56397540,849,849,849,849,0
20230602,103300,56397540,849,849,849,849,0
20230602,103200,56397540,849,849,849,849,0
20230602,103100,56397540,849,849,849,849,0
20230602,103000,56397540,849,847,849,845,1217
20230602,102900,55368503,849,849,849,849,0
20230602,102800,55368503,849,849,849,849,0
20230602,102700,55368503,849,849,849,849,0
20230602,102600,55368503,849,849,849,849,500
20230602,102500,54944003,849,849,849,847,1353
20230602,102400,53797010,849,849,849,849,500
20230602,102300,53372510,849,849,849,849,0
20230602,102200,53372510,849,849,849,849,0
20230602,102100,53372510,849,849,849,849,6
20230602,102000,53367416,849,849,849,849,0
20230602,101900,53367416,849,849,849,849,0
20230602,101800,53367416,849,849,849,849,0
20230602,101700,53367416,849,849,849,849,0
20230602,101600,53367416,849,849,849,849,0
20230602,101500,53367416,849,849,849,849,0
20230602,101400,53367416,849,849,849,849,0
20230602,101300,53367416,849,849,849,849,0
20230602,101200,53367416,849,849,849,849,0
20230602,101100,53367416,849,849,849,849,1
20230602,101000,53366567,848,848,848,848,1
20230602,100900,53365719,849,849,849,849,0
20230602,100800,53365719,849,849,849,849,0
20230602,100700,53365719,849,849,849,849,1
20230602,100600,53364870,849,849,849,849,0
20230602,100500,53364870,849,849,849,849,0
20230602,100400,53364870,849,849,849,849,0
20230602,100300,53364870,849,849,849,849,60
20230602,100200,53313930,849,849,849,849,0
20230602,100100,53313930,849,849,849,849,0
20230602,100000,53313930,849,847,849,847,22
20230602,095900,53295260,850,850,850,850,0
20230602,095800,53295260,850,850,850,850,0
20230602,095700,53295260,850,850,850,850,0
20230602,095600,53295260,850,850,850,850,0
20230602,095500,53295260,850,850,850,850,1
20230602,095400,53294410,840,848,848,840,1059
20230602,095300,52398545,850,850,850,850,2
20230602,095200,52396845,850,850,850,850,0
20230602,095100,52396845,850,850,850,850,30
20230602,095000,52371345,850,850,850,850,0
20230602,094900,52371345,850,850,850,850,5022
20230602,094800,48102645,850,850,850,850,2
20230602,094700,48100945,850,850,850,850,1000
20230602,094600,47250945,850,850,850,850,3000
20230602,094500,44700945,850,850,850,850,0
20230602,094400,44700945,850,850,850,850,442
20230602,094300,44325245,850,850,850,850,0
20230602,094200,44325245,850,850,850,850,159
20230602,094100,44190095,850,850,850,850,78
20230602,094000,44123795,851,851,851,851,1000
20230602,093900,43272795,851,851,851,851,0
20230602,093800,43272795,851,851,851,851,3000
20230602,093700,40719795,851,851,851,851,1059
20230602,093600,39818586,851,851,851,851,21
20230602,093500,39800715,851,851,851,847,31
20230602,093400,39774430,851,851,851,851,2
20230602,093300,39772728,851,851,851,851,1
20230602,093200,39771877,851,851,851,851,0
20230602,093100,39771877,851,851,851,851,4024
20230602,093000,36347453,852,851,852,846,100
20230602,092900,36262331,852,851,852,851,1200
20230602,092800,35239995,853,853,853,853,0
20230602,092700,35239995,853,853,853,853,1206
20230602,092600,34211277,852,852,852,852,94
20230602,092500,34131189,853,851,853,851,4480
20230602,092400,30314192,850,850,850,850,0
20230602,092300,30314192,850,849,850,849,3634
20230602,092200,27225453,850,843,850,843,4767
20230602,092100,23189572,843,842,843,842,20
20230602,092000,23172715,842,842,842,842,73
20230602,091900,23111249,843,843,843,843,15
20230602,091800,23098604,843,840,843,840,2002
20230602,091700,21416919,843,843,843,843,0
20230602,091600,21416919,843,843,843,843,0
20230602,091500,21416919,843,842,843,842,210
20230602,091400,21240098,839,840,840,839,5000
20230602,091300,17044749,843,843,843,843,189
20230602,091200,16885422,843,842,843,842,518
20230602,091100,16449265,841,843,843,841,1236
20230602,091000,15407561,843,843,843,843,0
20230602,090900,15407561,843,843,843,843,8
20230602,090800,15400817,843,843,843,843,0
20230602,090700,15400817,843,843,843,843,0
20230602,090600,15400817,843,842,843,842,3
20230602,090500,15398289,836,846,846,835,10000
20230602,090400,7011538,852,846,852,846,111
20230602,090300,6917566,854,854,854,854,0
20230602,090200,6917566,854,854,854,853,46
20230602,090100,6878285,845,841,861,841,7576
20230602,090000,379904,863,840,864,840,452