stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,211300,850082531,654,654,654,654,54358
20230601,211200,850082531,654,654,654,654,0
20230601,211100,850082531,654,654,654,654,0
20230601,211000,850082531,654,654,654,654,0
20230601,210900,850082531,654,654,654,654,0
20230601,210800,850082531,654,654,654,654,0
20230601,210700,850082531,654,654,654,654,0
20230601,210600,850082531,654,654,654,654,0
20230601,210500,850082531,654,654,654,654,0
20230601,210400,850082531,654,654,654,654,0
20230601,210300,850082531,654,654,654,654,0
20230601,210200,850082531,654,654,654,654,0
20230601,210100,850082531,654,654,654,654,0
20230601,210000,850082531,654,654,654,654,0
20230601,205900,850082531,654,654,654,654,0
20230601,205800,850082531,654,654,654,654,0
20230601,205700,850082531,654,654,654,654,0
20230601,205600,850082531,654,654,654,654,0
20230601,205500,850082531,654,654,654,654,0
20230601,205400,850082531,654,654,654,654,0
20230601,205300,850082531,654,654,654,654,0
20230601,205200,850082531,654,654,654,654,0
20230601,205100,850082531,654,654,654,654,0
20230601,205000,850082531,654,654,654,654,0
20230601,204900,850082531,654,654,654,654,0
20230601,204800,850082531,654,654,654,654,0
20230601,204700,850082531,654,654,654,654,0
20230601,204600,850082531,654,654,654,654,0
20230601,204500,850082531,654,654,654,654,0
20230601,204400,850082531,654,654,654,654,0
20230601,204300,850082531,654,654,654,654,54358
20230601,204200,850082531,654,654,654,654,0
20230601,204100,850082531,654,654,654,654,0
20230601,204000,850082531,654,654,654,654,0
20230601,203900,850082531,654,654,654,654,0
20230601,203800,850082531,654,654,654,654,0
20230601,203700,850082531,654,654,654,654,0
20230601,203600,850082531,654,654,654,654,0
20230601,203500,850082531,654,654,654,654,0
20230601,203400,850082531,654,654,654,654,0
20230601,203300,850082531,654,654,654,654,0
20230601,203200,850082531,654,654,654,654,0
20230601,203100,850082531,654,654,654,654,0
20230601,203000,850082531,654,654,654,654,0
20230601,202900,850082531,654,654,654,654,0
20230601,202800,850082531,654,654,654,654,0
20230601,202700,850082531,654,654,654,654,0
20230601,202600,850082531,654,654,654,654,0
20230601,202500,850082531,654,654,654,654,0
20230601,202400,850082531,654,654,654,654,0
20230601,202300,850082531,654,654,654,654,0
20230601,202200,850082531,654,654,654,654,0
20230601,202100,850082531,654,654,654,654,0
20230601,202000,850082531,654,654,654,654,0
20230601,201900,850082531,654,654,654,654,0
20230601,201800,850082531,654,654,654,654,0
20230601,201700,850082531,654,654,654,654,0
20230601,201600,850082531,654,654,654,654,0
20230601,201500,850082531,654,654,654,654,0
20230601,201400,850082531,654,654,654,654,0
20230601,201300,850082531,654,654,654,654,54358
20230601,201200,850082531,654,654,654,654,0
20230601,201100,850082531,654,654,654,654,0
20230601,201000,850082531,654,654,654,654,0
20230601,200900,850082531,654,654,654,654,0
20230601,200800,850082531,654,654,654,654,0
20230601,200700,850082531,654,654,654,654,0
20230601,200600,850082531,654,654,654,654,0
20230601,200500,850082531,654,654,654,654,0
20230601,200400,850082531,654,654,654,654,0
20230601,200300,850082531,654,654,654,654,0
20230601,200200,850082531,654,654,654,654,0
20230601,200100,850082531,654,654,654,654,0
20230601,200000,850082531,654,654,654,654,0
20230601,195900,850082531,654,654,654,654,0
20230601,195800,850082531,654,654,654,654,0
20230601,195700,850082531,654,654,654,654,0
20230601,195600,850082531,654,654,654,654,0
20230601,195500,850082531,654,654,654,654,0
20230601,195400,850082531,654,654,654,654,0
20230601,195300,850082531,654,654,654,654,0
20230601,195200,850082531,654,654,654,654,0
20230601,195100,850082531,654,654,654,654,0
20230601,195000,850082531,654,654,654,654,0
20230601,194900,850082531,654,654,654,654,0
20230601,194800,850082531,654,654,654,654,0
20230601,194700,850082531,654,654,654,654,0
20230601,194600,850082531,654,654,654,654,0
20230601,194500,850082531,654,654,654,654,0
20230601,194400,850082531,654,654,654,654,0
20230601,194300,850082531,654,654,654,654,54358
20230601,194200,850082531,654,654,654,654,0
20230601,194100,850082531,654,654,654,654,0
20230601,194000,850082531,654,654,654,654,0
20230601,193900,850082531,654,654,654,654,0
20230601,193800,850082531,654,654,654,654,0
20230601,193700,850082531,654,654,654,654,0
20230601,193600,850082531,654,654,654,654,0
20230601,193500,850082531,654,654,654,654,0
20230601,193400,850082531,654,654,654,654,0
20230601,193300,850082531,654,654,654,654,0
20230601,193200,850082531,654,654,654,654,0
20230601,193100,850082531,654,654,654,654,0
20230601,193000,850082531,654,654,654,654,0
20230601,192900,850082531,654,654,654,654,0
20230601,192800,850082531,654,654,654,654,0
20230601,192700,850082531,654,654,654,654,0
20230601,192600,850082531,654,654,654,654,0
20230601,192500,850082531,654,654,654,654,0
20230601,192400,850082531,654,654,654,654,0
20230601,192300,850082531,654,654,654,654,0
20230601,192200,850082531,654,654,654,654,0
20230601,192100,850082531,654,654,654,654,0
20230601,192000,850082531,654,654,654,654,0
20230601,191900,850082531,654,654,654,654,0
20230601,191800,850082531,654,654,654,654,0
20230601,191700,850082531,654,654,654,654,0
20230601,191600,850082531,654,654,654,654,0
20230601,191500,850082531,654,654,654,654,0
20230601,191400,850082531,654,654,654,654,0
20230601,191300,850082531,654,654,654,654,54358
20230601,191200,850082531,654,654,654,654,0
20230601,191100,850082531,654,654,654,654,0
20230601,191000,850082531,654,654,654,654,0
20230601,190900,850082531,654,654,654,654,0
20230601,190800,850082531,654,654,654,654,0
20230601,190700,850082531,654,654,654,654,0
20230601,190600,850082531,654,654,654,654,0
20230601,190500,850082531,654,654,654,654,0
20230601,190400,850082531,654,654,654,654,0
20230601,190300,850082531,654,654,654,654,0
20230601,190200,850082531,654,654,654,654,0
20230601,190100,850082531,654,654,654,654,0
20230601,190000,850082531,654,654,654,654,0
20230601,185900,850082531,654,654,654,654,0
20230601,185800,850082531,654,654,654,654,0
20230601,185700,850082531,654,654,654,654,0
20230601,185600,850082531,654,654,654,654,0
20230601,185500,850082531,654,654,654,654,0
20230601,185400,850082531,654,654,654,654,0
20230601,185300,850082531,654,654,654,654,0
20230601,185200,850082531,654,654,654,654,0
20230601,185100,850082531,654,654,654,654,0
20230601,185000,850082531,654,654,654,654,0
20230601,184900,850082531,654,654,654,654,0
20230601,184800,850082531,654,654,654,654,0
20230601,184700,850082531,654,654,654,654,0
20230601,184600,850082531,654,654,654,654,0
20230601,184500,850082531,654,654,654,654,0
20230601,184400,850082531,654,654,654,654,0
20230601,184300,850082531,654,654,654,654,54358
20230601,184200,850082531,654,654,654,654,0
20230601,184100,850082531,654,654,654,654,0
20230601,184000,850082531,654,654,654,654,0
20230601,183900,850082531,654,654,654,654,0
20230601,183800,850082531,654,654,654,654,0
20230601,183700,850082531,654,654,654,654,0
20230601,183600,850082531,654,654,654,654,0
20230601,183500,850082531,654,654,654,654,0
20230601,183400,850082531,654,654,654,654,0
20230601,183300,850082531,654,654,654,654,0
20230601,183200,850082531,654,654,654,654,0
20230601,183100,850082531,654,654,654,654,0
20230601,183000,850082531,654,654,654,654,0
20230601,182900,850082531,654,654,654,654,0
20230601,182800,850082531,654,654,654,654,0
20230601,182700,850082531,654,654,654,654,0
20230601,182600,850082531,654,654,654,654,0
20230601,182500,850082531,654,654,654,654,0
20230601,182400,850082531,654,654,654,654,0
20230601,182300,850082531,654,654,654,654,0
20230601,182200,850082531,654,654,654,654,0
20230601,182100,850082531,654,654,654,654,0
20230601,182000,850082531,654,654,654,654,0
20230601,181900,850082531,654,654,654,654,0
20230601,181800,850082531,654,654,654,654,0
20230601,181700,850082531,654,654,654,654,0
20230601,181600,850082531,654,654,654,654,0
20230601,181500,850082531,654,654,654,654,0
20230601,181400,850082531,654,654,654,654,0
20230601,181300,850082531,654,654,654,654,54358
20230601,181200,850082531,654,654,654,654,0
20230601,181100,850082531,654,654,654,654,0
20230601,181000,850082531,654,654,654,654,0
20230601,180900,850082531,654,654,654,654,0
20230601,180800,850082531,654,654,654,654,0
20230601,180700,850082531,654,654,654,654,0
20230601,180600,850082531,654,654,654,654,0
20230601,180500,850082531,654,654,654,654,0
20230601,180400,850082531,654,654,654,654,0
20230601,180300,850082531,654,654,654,654,0
20230601,180200,850082531,654,654,654,654,0
20230601,180100,850082531,654,654,654,654,0
20230601,180000,850082531,654,654,654,654,0
20230601,175900,850082531,654,654,654,654,0
20230601,175800,850082531,654,654,654,654,0
20230601,175700,850082531,654,654,654,654,0
20230601,175600,850082531,654,654,654,654,0
20230601,175500,850082531,654,654,654,654,0
20230601,175400,850082531,654,654,654,654,0
20230601,175300,850082531,654,654,654,654,0
20230601,175200,850082531,654,654,654,654,0
20230601,175100,850082531,654,654,654,654,0
20230601,175000,850082531,654,654,654,654,0
20230601,174900,850082531,654,654,654,654,0
20230601,174800,850082531,654,654,654,654,0
20230601,174700,850082531,654,654,654,654,0
20230601,174600,850082531,654,654,654,654,0
20230601,174500,850082531,654,654,654,654,0
20230601,174400,850082531,654,654,654,654,0
20230601,174300,850082531,654,654,654,654,54358
20230601,174200,850082531,654,654,654,654,0
20230601,174100,850082531,654,654,654,654,0
20230601,174000,850082531,654,654,654,654,0
20230601,173900,850082531,654,654,654,654,0
20230601,173800,850082531,654,654,654,654,0
20230601,173700,850082531,654,654,654,654,0
20230601,173600,850082531,654,654,654,654,0
20230601,173500,850082531,654,654,654,654,0
20230601,173400,850082531,654,654,654,654,0
20230601,173300,850082531,654,654,654,654,0
20230601,173200,850082531,654,654,654,654,0
20230601,173100,850082531,654,654,654,654,0
20230601,173000,850082531,654,654,654,654,0
20230601,172900,850082531,654,654,654,654,0
20230601,172800,850082531,654,654,654,654,0
20230601,172700,850082531,654,654,654,654,0
20230601,172600,850082531,654,654,654,654,0
20230601,172500,850082531,654,654,654,654,0
20230601,172400,850082531,654,654,654,654,0
20230601,172300,850082531,654,654,654,654,0
20230601,172200,850082531,654,654,654,654,0
20230601,172100,850082531,654,654,654,654,0
20230601,172000,850082531,654,654,654,654,0
20230601,171900,850082531,654,654,654,654,0
20230601,171800,850082531,654,654,654,654,0
20230601,171700,850082531,654,654,654,654,0
20230601,171600,850082531,654,654,654,654,0
20230601,171500,850082531,654,654,654,654,0
20230601,171400,850082531,654,654,654,654,0
20230601,171300,850082531,654,654,654,654,54358
20230601,171200,850082531,654,654,654,654,0
20230601,171100,850082531,654,654,654,654,0
20230601,171000,850082531,654,654,654,654,0
20230601,170900,850082531,654,654,654,654,0
20230601,170800,850082531,654,654,654,654,0
20230601,170700,850082531,654,654,654,654,0
20230601,170600,850082531,654,654,654,654,0
20230601,170500,850082531,654,654,654,654,0
20230601,170400,850082531,654,654,654,654,0
20230601,170300,850082531,654,654,654,654,0
20230601,170200,850082531,654,654,654,654,0
20230601,170100,850082531,654,654,654,654,0
20230601,170000,850082531,654,654,654,654,0
20230601,165900,850082531,654,654,654,654,0
20230601,165800,850082531,654,654,654,654,0
20230601,165700,850082531,654,654,654,654,0
20230601,165600,850082531,654,654,654,654,0
20230601,165500,850082531,654,654,654,654,0
20230601,165400,850082531,654,654,654,654,0
20230601,165300,850082531,654,654,654,654,0
20230601,165200,850082531,654,654,654,654,0
20230601,165100,850082531,654,654,654,654,0
20230601,165000,850082531,654,654,654,654,0
20230601,164900,850082531,654,654,654,654,0
20230601,164800,850082531,654,654,654,654,0
20230601,164700,850082531,654,654,654,654,0
20230601,164600,850082531,654,654,654,654,0
20230601,164500,850082531,654,654,654,654,0
20230601,164400,850082531,654,654,654,654,0
20230601,164300,850082531,654,654,654,654,54358
20230601,164200,850082531,654,654,654,654,0
20230601,164100,850082531,654,654,654,654,0
20230601,164000,850082531,654,654,654,654,0
20230601,163900,850082531,654,654,654,654,0
20230601,163800,850082531,654,654,654,654,0
20230601,163700,850082531,654,654,654,654,0
20230601,163600,850082531,654,654,654,654,0
20230601,163500,850082531,654,654,654,654,0
20230601,163400,850082531,654,654,654,654,0
20230601,163300,850082531,654,654,654,654,0
20230601,163200,850082531,654,654,654,654,0
20230601,163100,850082531,654,654,654,654,0
20230601,163000,850082531,654,654,654,654,0
20230601,162900,850082531,654,654,654,654,0
20230601,162800,850082531,654,654,654,654,0
20230601,162700,850082531,654,654,654,654,0
20230601,162600,850082531,654,654,654,654,0
20230601,162500,850082531,654,654,654,654,0
20230601,162400,850082531,654,654,654,654,0
20230601,162300,850082531,654,654,654,654,0
20230601,162200,850082531,654,654,654,654,0
20230601,162100,850082531,654,654,654,654,0
20230601,162000,850082531,654,654,654,654,0
20230601,161900,850082531,654,654,654,654,0
20230601,161800,850082531,654,654,654,654,0
20230601,161700,850082531,654,654,654,654,0
20230601,161600,850082531,654,654,654,654,0
20230601,161500,850082531,654,654,654,654,0
20230601,161400,850082531,654,654,654,654,0
20230601,161300,850082531,654,654,654,654,54358
20230601,161200,850082531,654,654,654,654,0
20230601,161100,850082531,654,654,654,654,0
20230601,161000,850082531,654,654,654,654,0
20230601,160900,850082531,654,654,654,654,0
20230601,160800,850082531,654,654,654,654,0
20230601,160700,850082531,654,654,654,654,0
20230601,160600,850082531,654,654,654,654,0
20230601,160500,850082531,654,654,654,654,0
20230601,160400,850082531,654,654,654,654,0
20230601,160300,850082531,654,654,654,654,0
20230601,160200,850082531,654,654,654,654,0
20230601,160100,850082531,654,654,654,654,0
20230601,160000,850082531,654,654,654,654,0
20230601,155900,850082531,654,654,654,654,0
20230601,155800,850082531,654,654,654,654,0
20230601,155700,850082531,654,654,654,654,0
20230601,155600,850082531,654,654,654,654,0
20230601,155500,850082531,654,654,654,654,0
20230601,155400,850082531,654,654,654,654,0
20230601,155300,850082531,654,654,654,654,0
20230601,155200,850082531,654,654,654,654,0
20230601,155100,850082531,654,654,654,654,0
20230601,155000,850082531,654,654,654,654,0
20230601,154900,850082531,654,654,654,654,0
20230601,154800,850082531,654,654,654,654,0
20230601,154700,850082531,654,654,654,654,0
20230601,154600,850082531,654,654,654,654,0
20230601,154500,850082531,654,654,654,654,0
20230601,154400,850082531,654,654,654,654,0
20230601,154300,850082531,654,654,654,654,54358
20230601,154200,850082531,654,654,654,654,0
20230601,154100,850082531,654,654,654,654,0
20230601,154000,850082531,654,654,654,654,0
20230601,153900,850082531,654,654,654,654,0
20230601,153800,850082531,654,654,654,654,0
20230601,153700,850082531,654,654,654,654,0
20230601,153600,850082531,654,654,654,654,0
20230601,153500,850082531,654,654,654,654,0
20230601,153400,850082531,654,654,654,654,0
20230601,153300,850082531,654,654,654,654,0
20230601,153200,850082531,654,654,654,654,0
20230601,153100,850082531,654,654,654,654,0
20230601,153000,850082531,654,654,654,654,54358
20230601,152900,814532399,654,654,654,654,0
20230601,152800,814532399,654,654,654,654,0
20230601,152700,814532399,654,654,654,654,0
20230601,152600,814532399,654,654,654,654,0
20230601,152500,814532399,654,654,654,654,0
20230601,152400,814532399,654,654,654,654,0
20230601,152300,814532399,654,654,654,654,0
20230601,152200,814532399,654,654,654,654,0
20230601,152100,814532399,654,654,654,654,0
20230601,152000,814532399,654,654,654,654,0
20230601,151900,814532399,654,653,654,653,7099
20230601,151800,809889973,653,653,653,651,1632
20230601,151700,808826691,653,653,653,651,272
20230601,151600,808649080,651,650,654,650,20771
20230601,151500,795147921,650,650,650,650,21503
20230601,151400,781170971,650,650,650,650,552
20230601,151300,780812171,650,654,654,650,2503
20230601,151200,779185213,654,654,654,654,0
20230601,151100,779185213,654,654,654,654,0
20230601,151000,779185213,654,654,654,654,48
20230601,150900,779153821,655,650,655,650,13611
20230601,150800,770306666,650,651,651,650,15994
20230601,150700,759908872,654,654,654,654,7
20230601,150600,759904294,648,652,652,648,46220
20230601,150500,729925182,652,652,652,652,1911
20230601,150400,728679210,655,655,655,655,0
20230601,150300,728679210,655,656,656,650,64892
20230601,150200,686420805,656,656,656,656,0
20230601,150100,686420805,656,657,657,656,23
20230601,150000,686405715,656,657,657,656,3552
20230601,145900,684074551,656,656,656,656,0
20230601,145800,684074551,656,656,656,656,1
20230601,145700,684073895,656,656,656,656,1
20230601,145600,684073239,656,656,656,656,1589
20230601,145500,683030855,656,656,656,656,1
20230601,145400,683030199,654,655,655,654,6330
20230601,145300,678884186,655,655,655,655,90
20230601,145200,678825236,655,655,655,655,0
20230601,145100,678825236,655,655,655,655,805
20230601,145000,678297961,655,654,655,653,5913
20230601,144900,674429957,654,655,655,654,12752
20230601,144800,666079926,656,656,656,656,1001
20230601,144700,665423270,656,657,657,656,2
20230601,144600,665421957,659,660,660,658,2003
20230601,144500,664103979,660,658,660,658,4311
20230601,144400,661260134,660,660,660,660,0
20230601,144300,661260134,660,660,660,660,1518
20230601,144200,660258254,660,655,660,655,11371
20230601,144100,652760602,655,657,659,655,40447
20230601,144000,626177127,655,656,656,654,4849
20230601,143900,623004594,655,655,655,655,0
20230601,143800,623004594,655,655,655,655,0
20230601,143700,623004594,655,655,656,654,19876
20230601,143600,609983402,656,656,656,656,0
20230601,143500,609983402,656,656,656,656,3955
20230601,143400,607388922,653,654,654,653,3999
20230601,143300,604775576,654,654,654,654,0
20230601,143200,604775576,654,654,654,654,1
20230601,143100,604774922,656,656,656,656,100
20230601,143000,604709322,656,656,656,656,121
20230601,142900,604629946,656,656,656,656,1711
20230601,142800,603507530,656,654,656,654,2543
20230601,142700,601842370,656,656,656,656,5
20230601,142600,601839090,653,654,654,653,200
20230601,142500,601708486,653,653,654,653,101
20230601,142400,601642527,657,652,657,651,209
20230601,142300,601506297,652,652,652,652,0
20230601,142200,601506297,652,655,655,651,1506
20230601,142100,600524488,653,657,657,653,2612
20230601,142000,598818848,655,655,655,655,3941
20230601,141900,596237493,655,655,655,655,500
20230601,141800,595909993,657,655,657,655,5915
20230601,141700,592032829,655,655,655,655,1950
20230601,141600,590755579,655,656,656,655,1480
20230601,141500,589786169,657,657,657,657,113
20230601,141400,589711928,657,658,658,657,1292
20230601,141300,588862679,658,659,660,658,1822
20230601,141200,587662005,660,657,660,655,31383
20230601,141100,566974005,657,657,657,656,6436
20230601,141000,562745607,657,656,657,655,9070
20230601,140900,556798737,654,656,656,653,1806
20230601,140800,555617523,653,657,657,653,191
20230601,140700,555492080,657,650,658,650,91957
20230601,140600,495236307,648,650,650,648,534
20230601,140500,494889209,650,649,650,649,1692
20230601,140400,493790217,648,648,648,648,2500
20230601,140300,492170217,650,650,650,650,654
20230601,140200,491745117,651,651,651,650,3053
20230601,140100,489760467,651,651,651,651,4064
20230601,140000,487114803,650,651,651,650,210
20230601,135900,486978203,651,651,651,651,11
20230601,135800,486971042,650,651,651,650,600
20230601,135700,486580942,651,651,651,651,0
20230601,135600,486580942,651,651,651,651,1172
20230601,135500,485817970,651,651,651,651,0
20230601,135400,485817970,651,651,651,651,0
20230601,135300,485817970,651,651,651,651,208
20230601,135200,485682562,650,650,650,650,3125
20230601,135100,483651312,649,649,649,649,100
20230601,135000,483586412,650,650,650,650,100
20230601,134900,483521412,650,650,650,650,100
20230601,134800,483456412,647,647,647,647,80
20230601,134700,483404652,649,649,649,649,519
20230601,134600,483067821,646,649,649,646,2
20230601,134500,483066526,650,650,650,650,0
20230601,134400,483066526,650,650,650,650,5000
20230601,134300,479816526,650,650,650,650,0
20230601,134200,479816526,650,650,650,650,0
20230601,134100,479816526,650,650,650,650,1
20230601,134000,479815876,646,647,647,646,623
20230601,133900,479412830,647,648,648,647,22196
20230601,133800,465046236,648,648,648,648,598
20230601,133700,464658732,650,649,650,649,1277
20230601,133600,463829957,649,650,650,649,800
20230601,133500,463310550,651,651,651,651,1
20230601,133400,463309899,650,651,651,650,110
20230601,133300,463238389,650,650,650,650,1
20230601,133200,463237739,653,650,653,650,1397
20230601,133100,462329686,653,653,653,653,6
20230601,133000,462325768,653,649,653,649,612
20230601,132900,461927780,649,651,651,649,4934
20230601,132800,458722965,652,653,653,652,2131
20230601,132700,457332010,653,651,654,651,677
20230601,132600,456889942,653,652,653,652,20665
20230601,132500,443401606,652,652,653,652,32512
20230601,132400,422197292,652,651,652,650,6006
20230601,132300,418287540,651,651,652,651,867
20230601,132200,417722965,650,648,651,648,37046
20230601,132100,393661019,648,648,648,648,2100
20230601,132000,392300219,648,648,648,648,6
20230601,131900,392296331,648,648,648,648,890
20230601,131800,391719611,647,647,647,647,20
20230601,131700,391706671,647,647,647,647,1
20230601,131600,391706024,647,647,647,647,0
20230601,131500,391706024,647,647,647,647,4
20230601,131400,391703436,648,648,648,648,100
20230601,131300,391638636,648,647,648,647,3042
20230601,131200,389668625,646,646,646,646,0
20230601,131100,389668625,646,646,646,646,0
20230601,131000,389668625,646,646,646,646,0
20230601,130900,389668625,646,646,646,646,2029
20230601,130800,388357891,646,646,647,646,30
20230601,130700,388338510,647,648,648,647,1159
20230601,130600,387588481,649,649,649,649,5
20230601,130500,387585236,649,646,649,646,14520
20230601,130400,378185811,645,645,645,645,0
20230601,130300,378185811,645,645,645,645,1093
20230601,130200,377480826,641,644,644,641,499
20230601,130100,377160792,644,644,644,644,2449
20230601,130000,375583636,644,644,644,644,0
20230601,125900,375583636,644,644,644,644,0
20230601,125800,375583636,644,644,644,644,0
20230601,125700,375583636,644,644,644,644,1
20230601,125600,375582992,641,643,643,641,50
20230601,125500,375550905,641,641,641,641,0
20230601,125400,375550905,641,641,641,641,0
20230601,125300,375550905,641,641,641,641,0
20230601,125200,375550905,641,641,641,641,26
20230601,125100,375534239,641,641,641,641,40
20230601,125000,375508599,641,641,641,641,1
20230601,124900,375507958,640,643,643,640,1661
20230601,124800,374441900,644,644,644,644,2
20230601,124700,374440612,644,644,644,644,230
20230601,124600,374292492,645,645,645,645,0
20230601,124500,374292492,645,645,645,645,0
20230601,124400,374292492,645,645,645,645,0
20230601,124300,374292492,645,645,645,645,701
20230601,124200,373840347,645,645,645,645,228
20230601,124100,373693287,645,645,645,645,2602
20230601,124000,372014997,643,643,643,643,0
20230601,123900,372014997,643,643,643,643,0
20230601,123800,372014997,643,643,643,643,2605
20230601,123700,370339982,645,645,645,645,0
20230601,123600,370339982,645,644,645,644,2169
20230601,123500,368941092,642,642,642,642,0
20230601,123400,368941092,642,642,642,642,0
20230601,123300,368941092,642,642,642,642,0
20230601,123200,368941092,642,643,643,642,301
20230601,123100,368747849,643,643,643,643,1000
20230601,123000,368104849,643,643,643,643,0
20230601,122900,368104849,643,643,643,643,1500
20230601,122800,367140349,643,643,643,643,1990
20230601,122700,365860779,643,643,643,643,0
20230601,122600,365860779,643,643,643,643,3116
20230601,122500,363857191,641,641,641,641,0
20230601,122400,363857191,641,645,645,641,3085
20230601,122300,361875268,645,645,645,645,0
20230601,122200,361875268,645,645,645,645,0
20230601,122100,361875268,645,645,645,645,4
20230601,122000,361872688,645,645,645,645,106
20230601,121900,361804318,646,646,646,646,0
20230601,121800,361804318,646,646,646,646,12
20230601,121700,361796566,647,647,647,647,300
20230601,121600,361602466,646,646,646,646,4
20230601,121500,361599882,646,646,646,646,150
20230601,121400,361502982,645,645,645,645,250
20230601,121300,361341732,645,648,649,645,2699
20230601,121200,359596059,648,648,649,648,2848
20230601,121100,357748519,649,644,649,644,32457
20230601,121000,336749788,643,643,643,643,0
20230601,120900,336749788,643,643,643,643,2486
20230601,120800,335151290,643,643,643,643,0
20230601,120700,335151290,643,643,643,643,567
20230601,120600,334786709,643,643,643,643,9
20230601,120500,334780922,643,642,644,642,13801
20230601,120400,325905113,642,642,642,642,10
20230601,120300,325898693,642,641,642,641,754
20230601,120200,325414626,641,641,641,641,0
20230601,120100,325414626,641,641,641,641,2500
20230601,120000,323812126,641,641,641,641,0
20230601,115900,323812126,641,641,641,641,33
20230601,115800,323790973,642,641,642,641,1716
20230601,115700,322689978,639,639,639,639,4471
20230601,115600,319833009,640,640,640,640,750
20230601,115500,319353009,640,639,640,639,1493
20230601,115400,318398269,638,638,638,638,0
20230601,115300,318398269,638,638,638,638,0
20230601,115200,318398269,638,638,638,638,0
20230601,115100,318398269,638,638,638,638,0
20230601,115000,318398269,638,638,638,638,652
20230601,114900,317982293,638,640,640,638,2568
20230601,114800,316339777,638,640,640,638,300
20230601,114700,316147977,640,640,640,640,0
20230601,114600,316147977,640,640,640,640,0
20230601,114500,316147977,640,640,640,640,0
20230601,114400,316147977,640,640,640,640,1
20230601,114300,316147337,640,639,640,639,976
20230601,114200,315523297,640,640,640,640,1600
20230601,114100,314499297,639,635,639,635,5655
20230601,114000,310895573,635,635,635,635,0
20230601,113900,310895573,635,635,635,635,10
20230601,113800,310889223,634,631,634,631,7386
20230601,113700,306219220,631,631,631,631,35
20230601,113600,306197135,631,630,631,630,117
20230601,113500,306123424,630,630,630,630,13
20230601,113400,306115234,630,630,630,630,0
20230601,113300,306115234,630,630,630,630,0
20230601,113200,306115234,630,630,630,630,447
20230601,113100,305833624,630,630,630,630,0
20230601,113000,305833624,630,630,630,630,0
20230601,112900,305833624,630,630,630,630,0
20230601,112800,305833624,630,627,630,627,11854
20230601,112700,298401163,630,630,630,630,0
20230601,112600,298401163,630,630,630,630,1
20230601,112500,298400533,627,628,628,627,200
20230601,112400,298275088,627,631,631,627,699
20230601,112300,297836676,631,631,631,631,1
20230601,112200,297836045,627,628,628,627,10000
20230601,112100,291565247,627,627,627,627,0
20230601,112000,291565247,627,627,627,627,0
20230601,111900,291565247,627,627,627,627,0
20230601,111800,291565247,627,627,627,627,6560
20230601,111700,287452127,627,627,627,627,20
20230601,111600,287439587,631,631,631,631,2
20230601,111500,287438325,627,627,627,627,7
20230601,111400,287433936,627,628,628,627,30000
20230601,111300,268620358,628,630,630,628,3162
20230601,111200,266631443,630,630,630,630,0
20230601,111100,266631443,630,630,630,630,2185
20230601,111000,265254893,630,630,630,630,2052
20230601,110900,263962133,630,630,630,630,1
20230601,110800,263961503,630,630,630,630,0
20230601,110700,263961503,630,630,630,630,0
20230601,110600,263961503,630,630,630,630,20
20230601,110500,263948903,630,630,630,630,0
20230601,110400,263948903,630,630,630,630,1138
20230601,110300,263231963,628,628,628,628,3000
20230601,110200,261347963,628,628,628,628,0
20230601,110100,261347963,628,628,628,628,0
20230601,110000,261347963,628,628,628,628,0
20230601,105900,261347963,628,628,628,628,757
20230601,105800,260872567,627,627,627,627,0
20230601,105700,260872567,627,627,627,627,225
20230601,105600,260731492,627,627,627,627,0
20230601,105500,260731492,627,627,627,627,0
20230601,105400,260731492,627,628,628,627,10908
20230601,105300,253886877,628,628,628,628,701
20230601,105200,253446649,628,629,629,628,2493
20230601,105100,251878567,630,630,630,630,0
20230601,105000,251878567,630,630,630,630,0
20230601,104900,251878567,630,630,630,630,0
20230601,104800,251878567,630,630,630,630,0
20230601,104700,251878567,630,630,630,630,0
20230601,104600,251878567,630,630,630,630,0
20230601,104500,251878567,630,630,630,630,0
20230601,104400,251878567,630,630,630,630,288
20230601,104300,251697127,630,630,630,630,23
20230601,104200,251682637,630,630,630,630,29
20230601,104100,251664367,630,630,630,630,6
20230601,104000,251660587,628,628,628,628,0
20230601,103900,251660587,628,628,628,628,0
20230601,103800,251660587,628,628,628,628,0
20230601,103700,251660587,628,630,630,628,291
20230601,103600,251477767,629,629,629,629,248
20230601,103500,251321775,628,628,628,628,0
20230601,103400,251321775,628,628,628,628,0
20230601,103300,251321775,628,628,628,628,0
20230601,103200,251321775,628,628,628,628,0
20230601,103100,251321775,628,628,628,628,5000
20230601,103000,248181775,628,629,629,628,850
20230601,102900,247647327,629,629,629,629,603
20230601,102800,247268040,629,629,629,629,284
20230601,102700,247089404,629,629,629,629,500
20230601,102600,246774904,630,630,631,630,672
20230601,102500,246351261,628,630,630,628,3004
20230601,102400,244464741,630,630,630,630,35
20230601,102300,244442691,630,630,630,630,6
20230601,102200,244438911,628,628,628,628,1555
20230601,102100,243462371,629,629,630,629,711
20230601,102000,243015148,629,629,629,629,878
20230601,101900,242462886,630,630,630,630,20
20230601,101800,242450286,630,630,630,630,0
20230601,101700,242450286,630,630,630,630,629
20230601,101600,242054016,630,630,630,628,8050
20230601,101500,236986488,630,630,630,630,5
20230601,101400,236983338,630,630,630,630,0
20230601,101300,236983338,630,629,630,629,1920
20230601,101200,235773824,629,629,629,629,2386
20230601,101100,234273030,628,628,628,628,0
20230601,101000,234273030,628,628,628,628,0
20230601,100900,234273030,628,630,630,628,3
20230601,100800,234271142,628,628,628,628,0
20230601,100700,234271142,628,629,629,628,80
20230601,100600,234220888,630,630,630,630,1
20230601,100500,234220258,628,629,630,628,3317
20230601,100400,232131427,629,629,629,629,2300
20230601,100300,230684727,629,629,629,629,2
20230601,100200,230683469,629,629,629,629,100
20230601,100100,230620569,629,629,629,629,0
20230601,100000,230620569,629,629,629,629,6
20230601,095900,230616795,627,627,627,627,1
20230601,095800,230616168,627,627,627,627,10000
20230601,095700,224346168,630,629,630,629,3
20230601,095600,224344280,627,630,630,627,1627
20230601,095500,223323812,630,630,630,630,2
20230601,095400,223322552,630,631,631,630,530
20230601,095300,222988651,631,632,632,631,575
20230601,095200,222625753,632,628,632,628,13553
20230601,095100,214088757,626,626,626,626,107
20230601,095000,214021775,626,626,626,626,2000
20230601,094900,212769775,627,626,627,625,6597
20230601,094800,208641762,625,625,625,625,0
20230601,094700,208641762,625,625,625,625,2346
20230601,094600,207175512,625,626,626,625,3754
20230601,094500,204829252,625,626,626,625,9076
20230601,094400,199152712,625,625,625,625,0
20230601,094300,199152712,625,626,626,625,4623
20230601,094200,196259337,626,627,627,626,10929
20230601,094100,189412356,627,626,627,626,3354
20230601,094000,187309618,626,627,627,626,1226
20230601,093900,186541141,627,628,628,626,2889
20230601,093800,184727743,626,628,628,626,2258
20230601,093700,183313167,628,628,628,628,123
20230601,093600,183235923,628,628,628,628,1019
20230601,093500,182595991,626,626,626,626,4866
20230601,093400,179549875,626,627,628,626,3563
20230601,093300,177319421,626,626,626,626,101
20230601,093200,177256195,627,629,629,627,1726
20230601,093100,176172220,629,629,629,629,53
20230601,093000,176138883,625,624,625,623,8308
20230601,092900,170958091,624,625,625,623,28660
20230601,092800,153091457,625,626,627,623,21619
20230601,092700,139584152,626,629,630,626,29642
20230601,092600,120982433,629,630,630,628,12266
20230601,092500,113269323,630,632,633,630,30976
20230601,092400,93722207,633,634,634,633,10077
20230601,092300,87336726,634,633,634,632,8399
20230601,092200,82019312,633,634,635,633,13662
20230601,092100,73363906,635,636,636,635,4166
20230601,092000,70718330,636,636,636,636,999
20230601,091900,70082966,635,635,635,634,3994
20230601,091800,67546777,635,635,635,635,1000
20230601,091700,66911777,635,635,635,635,6000
20230601,091600,63101777,635,638,638,635,11462
20230601,091500,55808767,638,642,642,638,12777
20230601,091400,47643559,641,642,642,641,8
20230601,091300,47638429,643,643,643,643,1000
20230601,091200,46995429,645,637,646,637,41945
20230601,091100,20183285,637,638,638,637,452
20230601,091000,19895329,639,639,639,639,36
20230601,090900,19872325,639,638,639,638,115
20230601,090800,19798933,638,637,638,637,708
20230601,090700,19347930,637,637,637,637,6
20230601,090600,19344108,637,637,637,637,227
20230601,090500,19199509,637,639,639,633,106
20230601,090400,19132387,638,632,638,632,1542
20230601,090300,18154652,632,634,634,632,5001
20230601,090200,14990960,639,639,639,639,1
20230601,090100,14990321,639,635,639,633,6169
20230601,090000,11078819,635,638,640,635,17276