stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,220300,3316948330,690,690,690,690,37739
20230602,220200,3316948330,690,690,690,690,0
20230602,220100,3316948330,690,690,690,690,0
20230602,220000,3316948330,690,690,690,690,0
20230602,215900,3316948330,690,690,690,690,0
20230602,215800,3316948330,690,690,690,690,0
20230602,215700,3316948330,690,690,690,690,0
20230602,215600,3316948330,690,690,690,690,0
20230602,215500,3316948330,690,690,690,690,0
20230602,215400,3316948330,690,690,690,690,0
20230602,215300,3316948330,690,690,690,690,0
20230602,215200,3316948330,690,690,690,690,0
20230602,215100,3316948330,690,690,690,690,0
20230602,215000,3316948330,690,690,690,690,0
20230602,214900,3316948330,690,690,690,690,0
20230602,214800,3316948330,690,690,690,690,0
20230602,214700,3316948330,690,690,690,690,0
20230602,214600,3316948330,690,690,690,690,0
20230602,214500,3316948330,690,690,690,690,0
20230602,214400,3316948330,690,690,690,690,0
20230602,214300,3316948330,690,690,690,690,0
20230602,214200,3316948330,690,690,690,690,0
20230602,214100,3316948330,690,690,690,690,0
20230602,214000,3316948330,690,690,690,690,0
20230602,213900,3316948330,690,690,690,690,0
20230602,213800,3316948330,690,690,690,690,0
20230602,213700,3316948330,690,690,690,690,0
20230602,213600,3316948330,690,690,690,690,0
20230602,213500,3316948330,690,690,690,690,0
20230602,213400,3316948330,690,690,690,690,0
20230602,213300,3316948330,690,690,690,690,37739
20230602,213200,3316948330,690,690,690,690,0
20230602,213100,3316948330,690,690,690,690,0
20230602,213000,3316948330,690,690,690,690,0
20230602,212900,3316948330,690,690,690,690,0
20230602,212800,3316948330,690,690,690,690,0
20230602,212700,3316948330,690,690,690,690,0
20230602,212600,3316948330,690,690,690,690,0
20230602,212500,3316948330,690,690,690,690,0
20230602,212400,3316948330,690,690,690,690,0
20230602,212300,3316948330,690,690,690,690,0
20230602,212200,3316948330,690,690,690,690,0
20230602,212100,3316948330,690,690,690,690,0
20230602,212000,3316948330,690,690,690,690,0
20230602,211900,3316948330,690,690,690,690,0
20230602,211800,3316948330,690,690,690,690,0
20230602,211700,3316948330,690,690,690,690,0
20230602,211600,3316948330,690,690,690,690,0
20230602,211500,3316948330,690,690,690,690,0
20230602,211400,3316948330,690,690,690,690,0
20230602,211300,3316948330,690,690,690,690,0
20230602,211200,3316948330,690,690,690,690,0
20230602,211100,3316948330,690,690,690,690,0
20230602,211000,3316948330,690,690,690,690,0
20230602,210900,3316948330,690,690,690,690,0
20230602,210800,3316948330,690,690,690,690,0
20230602,210700,3316948330,690,690,690,690,0
20230602,210600,3316948330,690,690,690,690,0
20230602,210500,3316948330,690,690,690,690,0
20230602,210400,3316948330,690,690,690,690,0
20230602,210300,3316948330,690,690,690,690,37739
20230602,210200,3316948330,690,690,690,690,0
20230602,210100,3316948330,690,690,690,690,0
20230602,210000,3316948330,690,690,690,690,0
20230602,205900,3316948330,690,690,690,690,0
20230602,205800,3316948330,690,690,690,690,0
20230602,205700,3316948330,690,690,690,690,0
20230602,205600,3316948330,690,690,690,690,0
20230602,205500,3316948330,690,690,690,690,0
20230602,205400,3316948330,690,690,690,690,0
20230602,205300,3316948330,690,690,690,690,0
20230602,205200,3316948330,690,690,690,690,0
20230602,205100,3316948330,690,690,690,690,0
20230602,205000,3316948330,690,690,690,690,0
20230602,204900,3316948330,690,690,690,690,0
20230602,204800,3316948330,690,690,690,690,0
20230602,204700,3316948330,690,690,690,690,0
20230602,204600,3316948330,690,690,690,690,0
20230602,204500,3316948330,690,690,690,690,0
20230602,204400,3316948330,690,690,690,690,0
20230602,204300,3316948330,690,690,690,690,0
20230602,204200,3316948330,690,690,690,690,0
20230602,204100,3316948330,690,690,690,690,0
20230602,204000,3316948330,690,690,690,690,0
20230602,203900,3316948330,690,690,690,690,0
20230602,203800,3316948330,690,690,690,690,0
20230602,203700,3316948330,690,690,690,690,0
20230602,203600,3316948330,690,690,690,690,0
20230602,203500,3316948330,690,690,690,690,0
20230602,203400,3316948330,690,690,690,690,0
20230602,203300,3316948330,690,690,690,690,37739
20230602,203200,3316948330,690,690,690,690,0
20230602,203100,3316948330,690,690,690,690,0
20230602,203000,3316948330,690,690,690,690,0
20230602,202900,3316948330,690,690,690,690,0
20230602,202800,3316948330,690,690,690,690,0
20230602,202700,3316948330,690,690,690,690,0
20230602,202600,3316948330,690,690,690,690,0
20230602,202500,3316948330,690,690,690,690,0
20230602,202400,3316948330,690,690,690,690,0
20230602,202300,3316948330,690,690,690,690,0
20230602,202200,3316948330,690,690,690,690,0
20230602,202100,3316948330,690,690,690,690,0
20230602,202000,3316948330,690,690,690,690,0
20230602,201900,3316948330,690,690,690,690,0
20230602,201800,3316948330,690,690,690,690,0
20230602,201700,3316948330,690,690,690,690,0
20230602,201600,3316948330,690,690,690,690,0
20230602,201500,3316948330,690,690,690,690,0
20230602,201400,3316948330,690,690,690,690,0
20230602,201300,3316948330,690,690,690,690,0
20230602,201200,3316948330,690,690,690,690,0
20230602,201100,3316948330,690,690,690,690,0
20230602,201000,3316948330,690,690,690,690,0
20230602,200900,3316948330,690,690,690,690,0
20230602,200800,3316948330,690,690,690,690,0
20230602,200700,3316948330,690,690,690,690,0
20230602,200600,3316948330,690,690,690,690,0
20230602,200500,3316948330,690,690,690,690,0
20230602,200400,3316948330,690,690,690,690,0
20230602,200300,3316948330,690,690,690,690,37739
20230602,200200,3316948330,690,690,690,690,0
20230602,200100,3316948330,690,690,690,690,0
20230602,200000,3316948330,690,690,690,690,0
20230602,195900,3316948330,690,690,690,690,0
20230602,195800,3316948330,690,690,690,690,0
20230602,195700,3316948330,690,690,690,690,0
20230602,195600,3316948330,690,690,690,690,0
20230602,195500,3316948330,690,690,690,690,0
20230602,195400,3316948330,690,690,690,690,0
20230602,195300,3316948330,690,690,690,690,0
20230602,195200,3316948330,690,690,690,690,0
20230602,195100,3316948330,690,690,690,690,0
20230602,195000,3316948330,690,690,690,690,0
20230602,194900,3316948330,690,690,690,690,0
20230602,194800,3316948330,690,690,690,690,0
20230602,194700,3316948330,690,690,690,690,0
20230602,194600,3316948330,690,690,690,690,0
20230602,194500,3316948330,690,690,690,690,0
20230602,194400,3316948330,690,690,690,690,0
20230602,194300,3316948330,690,690,690,690,0
20230602,194200,3316948330,690,690,690,690,0
20230602,194100,3316948330,690,690,690,690,0
20230602,194000,3316948330,690,690,690,690,0
20230602,193900,3316948330,690,690,690,690,0
20230602,193800,3316948330,690,690,690,690,0
20230602,193700,3316948330,690,690,690,690,0
20230602,193600,3316948330,690,690,690,690,0
20230602,193500,3316948330,690,690,690,690,0
20230602,193400,3316948330,690,690,690,690,0
20230602,193300,3316948330,690,690,690,690,37739
20230602,193200,3316948330,690,690,690,690,0
20230602,193100,3316948330,690,690,690,690,0
20230602,193000,3316948330,690,690,690,690,0
20230602,192900,3316948330,690,690,690,690,0
20230602,192800,3316948330,690,690,690,690,0
20230602,192700,3316948330,690,690,690,690,0
20230602,192600,3316948330,690,690,690,690,0
20230602,192500,3316948330,690,690,690,690,0
20230602,192400,3316948330,690,690,690,690,0
20230602,192300,3316948330,690,690,690,690,0
20230602,192200,3316948330,690,690,690,690,0
20230602,192100,3316948330,690,690,690,690,0
20230602,192000,3316948330,690,690,690,690,0
20230602,191900,3316948330,690,690,690,690,0
20230602,191800,3316948330,690,690,690,690,0
20230602,191700,3316948330,690,690,690,690,0
20230602,191600,3316948330,690,690,690,690,0
20230602,191500,3316948330,690,690,690,690,0
20230602,191400,3316948330,690,690,690,690,0
20230602,191300,3316948330,690,690,690,690,0
20230602,191200,3316948330,690,690,690,690,0
20230602,191100,3316948330,690,690,690,690,0
20230602,191000,3316948330,690,690,690,690,0
20230602,190900,3316948330,690,690,690,690,0
20230602,190800,3316948330,690,690,690,690,0
20230602,190700,3316948330,690,690,690,690,0
20230602,190600,3316948330,690,690,690,690,0
20230602,190500,3316948330,690,690,690,690,0
20230602,190400,3316948330,690,690,690,690,0
20230602,190300,3316948330,690,690,690,690,37739
20230602,190200,3316948330,690,690,690,690,0
20230602,190100,3316948330,690,690,690,690,0
20230602,190000,3316948330,690,690,690,690,0
20230602,185900,3316948330,690,690,690,690,0
20230602,185800,3316948330,690,690,690,690,0
20230602,185700,3316948330,690,690,690,690,0
20230602,185600,3316948330,690,690,690,690,0
20230602,185500,3316948330,690,690,690,690,0
20230602,185400,3316948330,690,690,690,690,0
20230602,185300,3316948330,690,690,690,690,0
20230602,185200,3316948330,690,690,690,690,0
20230602,185100,3316948330,690,690,690,690,0
20230602,185000,3316948330,690,690,690,690,0
20230602,184900,3316948330,690,690,690,690,0
20230602,184800,3316948330,690,690,690,690,0
20230602,184700,3316948330,690,690,690,690,0
20230602,184600,3316948330,690,690,690,690,0
20230602,184500,3316948330,690,690,690,690,0
20230602,184400,3316948330,690,690,690,690,0
20230602,184300,3316948330,690,690,690,690,0
20230602,184200,3316948330,690,690,690,690,0
20230602,184100,3316948330,690,690,690,690,0
20230602,184000,3316948330,690,690,690,690,0
20230602,183900,3316948330,690,690,690,690,0
20230602,183800,3316948330,690,690,690,690,0
20230602,183700,3316948330,690,690,690,690,0
20230602,183600,3316948330,690,690,690,690,0
20230602,183500,3316948330,690,690,690,690,0
20230602,183400,3316948330,690,690,690,690,0
20230602,183300,3316948330,690,690,690,690,37739
20230602,183200,3316948330,690,690,690,690,0
20230602,183100,3316948330,690,690,690,690,0
20230602,183000,3316948330,690,690,690,690,0
20230602,182900,3316948330,690,690,690,690,0
20230602,182800,3316948330,690,690,690,690,0
20230602,182700,3316948330,690,690,690,690,0
20230602,182600,3316948330,690,690,690,690,0
20230602,182500,3316948330,690,690,690,690,0
20230602,182400,3316948330,690,690,690,690,0
20230602,182300,3316948330,690,690,690,690,0
20230602,182200,3316948330,690,690,690,690,0
20230602,182100,3316948330,690,690,690,690,0
20230602,182000,3316948330,690,690,690,690,0
20230602,181900,3316948330,690,690,690,690,0
20230602,181800,3316948330,690,690,690,690,0
20230602,181700,3316948330,690,690,690,690,0
20230602,181600,3316948330,690,690,690,690,0
20230602,181500,3316948330,690,690,690,690,0
20230602,181400,3316948330,690,690,690,690,0
20230602,181300,3316948330,690,690,690,690,0
20230602,181200,3316948330,690,690,690,690,0
20230602,181100,3316948330,690,690,690,690,0
20230602,181000,3316948330,690,690,690,690,0
20230602,180900,3316948330,690,690,690,690,0
20230602,180800,3316948330,690,690,690,690,0
20230602,180700,3316948330,690,690,690,690,0
20230602,180600,3316948330,690,690,690,690,0
20230602,180500,3316948330,690,690,690,690,0
20230602,180400,3316948330,690,690,690,690,0
20230602,180300,3316948330,690,690,690,690,37739
20230602,180200,3316948330,690,690,690,690,0
20230602,180100,3316948330,690,690,690,690,0
20230602,180000,3316948330,690,690,690,690,0
20230602,175900,3316948330,690,690,690,690,0
20230602,175800,3316948330,690,690,690,690,0
20230602,175700,3316948330,690,690,690,690,0
20230602,175600,3316948330,690,690,690,690,0
20230602,175500,3316948330,690,690,690,690,0
20230602,175400,3316948330,690,690,690,690,0
20230602,175300,3316948330,690,690,690,690,0
20230602,175200,3316948330,690,690,690,690,0
20230602,175100,3316948330,690,690,690,690,0
20230602,175000,3316948330,690,690,690,690,0
20230602,174900,3316948330,690,690,690,690,0
20230602,174800,3316948330,690,690,690,690,0
20230602,174700,3316948330,690,690,690,690,0
20230602,174600,3316948330,690,690,690,690,0
20230602,174500,3316948330,690,690,690,690,0
20230602,174400,3316948330,690,690,690,690,0
20230602,174300,3316948330,690,690,690,690,0
20230602,174200,3316948330,690,690,690,690,0
20230602,174100,3316948330,690,690,690,690,0
20230602,174000,3316948330,690,690,690,690,0
20230602,173900,3316948330,690,690,690,690,0
20230602,173800,3316948330,690,690,690,690,0
20230602,173700,3316948330,690,690,690,690,0
20230602,173600,3316948330,690,690,690,690,0
20230602,173500,3316948330,690,690,690,690,0
20230602,173400,3316948330,690,690,690,690,0
20230602,173300,3316948330,690,690,690,690,37739
20230602,173200,3316948330,690,690,690,690,0
20230602,173100,3316948330,690,690,690,690,0
20230602,173000,3316948330,690,690,690,690,0
20230602,172900,3316948330,690,690,690,690,0
20230602,172800,3316948330,690,690,690,690,0
20230602,172700,3316948330,690,690,690,690,0
20230602,172600,3316948330,690,690,690,690,0
20230602,172500,3316948330,690,690,690,690,0
20230602,172400,3316948330,690,690,690,690,0
20230602,172300,3316948330,690,690,690,690,0
20230602,172200,3316948330,690,690,690,690,0
20230602,172100,3316948330,690,690,690,690,0
20230602,172000,3316948330,690,690,690,690,0
20230602,171900,3316948330,690,690,690,690,0
20230602,171800,3316948330,690,690,690,690,0
20230602,171700,3316948330,690,690,690,690,0
20230602,171600,3316948330,690,690,690,690,0
20230602,171500,3316948330,690,690,690,690,0
20230602,171400,3316948330,690,690,690,690,0
20230602,171300,3316948330,690,690,690,690,0
20230602,171200,3316948330,690,690,690,690,0
20230602,171100,3316948330,690,690,690,690,0
20230602,171000,3316948330,690,690,690,690,0
20230602,170900,3316948330,690,690,690,690,0
20230602,170800,3316948330,690,690,690,690,0
20230602,170700,3316948330,690,690,690,690,0
20230602,170600,3316948330,690,690,690,690,0
20230602,170500,3316948330,690,690,690,690,0
20230602,170400,3316948330,690,690,690,690,0
20230602,170300,3316948330,690,690,690,690,37739
20230602,170200,3316948330,690,690,690,690,0
20230602,170100,3316948330,690,690,690,690,0
20230602,170000,3316948330,690,690,690,690,0
20230602,165900,3316948330,690,690,690,690,0
20230602,165800,3316948330,690,690,690,690,0
20230602,165700,3316948330,690,690,690,690,0
20230602,165600,3316948330,690,690,690,690,0
20230602,165500,3316948330,690,690,690,690,0
20230602,165400,3316948330,690,690,690,690,0
20230602,165300,3316948330,690,690,690,690,0
20230602,165200,3316948330,690,690,690,690,0
20230602,165100,3316948330,690,690,690,690,0
20230602,165000,3316948330,690,690,690,690,0
20230602,164900,3316948330,690,690,690,690,0
20230602,164800,3316948330,690,690,690,690,0
20230602,164700,3316948330,690,690,690,690,0
20230602,164600,3316948330,690,690,690,690,0
20230602,164500,3316948330,690,690,690,690,0
20230602,164400,3316948330,690,690,690,690,0
20230602,164300,3316948330,690,690,690,690,0
20230602,164200,3316948330,690,690,690,690,0
20230602,164100,3316948330,690,690,690,690,0
20230602,164000,3316948330,690,690,690,690,0
20230602,163900,3316948330,690,690,690,690,0
20230602,163800,3316948330,690,690,690,690,0
20230602,163700,3316948330,690,690,690,690,0
20230602,163600,3316948330,690,690,690,690,0
20230602,163500,3316948330,690,690,690,690,0
20230602,163400,3316948330,690,690,690,690,0
20230602,163300,3316948330,690,690,690,690,37739
20230602,163200,3316948330,690,690,690,690,0
20230602,163100,3316948330,690,690,690,690,0
20230602,163000,3316948330,690,690,690,690,0
20230602,162900,3316948330,690,690,690,690,0
20230602,162800,3316948330,690,690,690,690,0
20230602,162700,3316948330,690,690,690,690,0
20230602,162600,3316948330,690,690,690,690,0
20230602,162500,3316948330,690,690,690,690,0
20230602,162400,3316948330,690,690,690,690,0
20230602,162300,3316948330,690,690,690,690,0
20230602,162200,3316948330,690,690,690,690,0
20230602,162100,3316948330,690,690,690,690,0
20230602,162000,3316948330,690,690,690,690,0
20230602,161900,3316948330,690,690,690,690,0
20230602,161800,3316948330,690,690,690,690,0
20230602,161700,3316948330,690,690,690,690,0
20230602,161600,3316948330,690,690,690,690,0
20230602,161500,3316948330,690,690,690,690,0
20230602,161400,3316948330,690,690,690,690,0
20230602,161300,3316948330,690,690,690,690,0
20230602,161200,3316948330,690,690,690,690,0
20230602,161100,3316948330,690,690,690,690,0
20230602,161000,3316948330,690,690,690,690,0
20230602,160900,3316948330,690,690,690,690,0
20230602,160800,3316948330,690,690,690,690,0
20230602,160700,3316948330,690,690,690,690,0
20230602,160600,3316948330,690,690,690,690,0
20230602,160500,3316948330,690,690,690,690,0
20230602,160400,3316948330,690,690,690,690,0
20230602,160300,3316948330,690,690,690,690,37739
20230602,160200,3316948330,690,690,690,690,0
20230602,160100,3316948330,690,690,690,690,0
20230602,160000,3316948330,690,690,690,690,0
20230602,155900,3316948330,690,690,690,690,0
20230602,155800,3316948330,690,690,690,690,0
20230602,155700,3316948330,690,690,690,690,0
20230602,155600,3316948330,690,690,690,690,0
20230602,155500,3316948330,690,690,690,690,0
20230602,155400,3316948330,690,690,690,690,0
20230602,155300,3316948330,690,690,690,690,0
20230602,155200,3316948330,690,690,690,690,0
20230602,155100,3316948330,690,690,690,690,0
20230602,155000,3316948330,690,690,690,690,0
20230602,154900,3316948330,690,690,690,690,0
20230602,154800,3316948330,690,690,690,690,0
20230602,154700,3316948330,690,690,690,690,0
20230602,154600,3316948330,690,690,690,690,0
20230602,154500,3316948330,690,690,690,690,0
20230602,154400,3316948330,690,690,690,690,0
20230602,154300,3316948330,690,690,690,690,0
20230602,154200,3316948330,690,690,690,690,0
20230602,154100,3316948330,690,690,690,690,0
20230602,154000,3316948330,690,690,690,690,0
20230602,153900,3316948330,690,690,690,690,0
20230602,153800,3316948330,690,690,690,690,0
20230602,153700,3316948330,690,690,690,690,0
20230602,153600,3316948330,690,690,690,690,0
20230602,153500,3316948330,690,690,690,690,0
20230602,153400,3316948330,690,690,690,690,0
20230602,153300,3316948330,690,690,690,690,37739
20230602,153200,3316948330,690,690,690,690,0
20230602,153100,3316948330,690,690,690,690,0
20230602,153000,3316948330,690,690,690,690,37739
20230602,152900,3290908420,686,686,686,686,0
20230602,152800,3290908420,686,686,686,686,0
20230602,152700,3290908420,686,686,686,686,0
20230602,152600,3290908420,686,686,686,686,0
20230602,152500,3290908420,686,686,686,686,0
20230602,152400,3290908420,686,686,686,686,0
20230602,152300,3290908420,686,686,686,686,0
20230602,152200,3290908420,686,686,686,686,0
20230602,152100,3290908420,686,686,686,686,0
20230602,152000,3290908420,686,686,686,686,0
20230602,151900,3290908420,686,686,687,685,16970
20230602,151800,3279255353,683,683,686,682,16924
20230602,151700,3267677329,683,683,683,683,675
20230602,151600,3267216304,683,683,683,681,35323
20230602,151500,3243153198,682,684,686,681,18605
20230602,151400,3230448959,684,686,686,684,16766
20230602,151300,3218961439,691,692,692,684,18705
20230602,151200,3206115426,691,692,694,691,1814
20230602,151100,3204861240,694,693,694,692,677
20230602,151000,3204392586,692,690,692,690,1239
20230602,150900,3203536282,691,690,691,690,4178
20230602,150800,3200649884,690,692,692,690,5545
20230602,150700,3196822246,692,692,694,690,9937
20230602,150600,3189956351,691,693,694,691,17410
20230602,150500,3177909838,694,691,694,691,2256
20230602,150400,3176350194,691,690,692,690,5916
20230602,150300,3172268073,691,694,694,691,8734
20230602,150200,3166218740,695,698,698,695,32111
20230602,150100,3143820507,698,699,699,697,7212
20230602,150000,3138787041,699,697,699,697,1044
20230602,145900,3138058797,697,699,699,697,151
20230602,145800,3137953508,697,696,697,695,5539
20230602,145700,3134097730,697,697,699,697,3524
20230602,145600,3131641500,696,700,700,696,3721
20230602,145500,3129042516,700,699,700,699,2
20230602,145400,3129041117,696,700,700,696,2
20230602,145300,3129039721,694,700,700,694,4808
20230602,145200,3125682497,700,697,700,694,26984
20230602,145100,3106922341,697,700,701,697,15625
20230602,145000,3095988014,700,700,701,693,31374
20230602,144900,3074096620,700,700,702,700,2360
20230602,144800,3072444585,702,699,704,698,9771
20230602,144700,3065613872,700,703,703,698,13668
20230602,144600,3056045875,704,705,706,704,25747
20230602,144500,3037901740,705,705,706,705,23651
20230602,144400,3021226650,705,705,706,704,4797
20230602,144300,3017843335,705,701,705,701,14349
20230602,144200,3007750402,701,700,701,699,11379
20230602,144100,2999777582,700,700,700,699,2863
20230602,144000,2997776343,699,699,700,699,7093
20230602,143900,2992813586,699,697,699,697,8452
20230602,143800,2986912177,697,695,697,695,5723
20230602,143700,2982924690,695,696,696,695,2531
20230602,143600,2981163684,697,697,697,696,182
20230602,143500,2981036833,697,697,697,697,5236
20230602,143400,2977387341,696,696,696,696,538
20230602,143300,2977012893,696,697,697,696,3610
20230602,143200,2974497066,696,696,696,695,1031
20230602,143100,2973780019,696,694,696,694,1275
20230602,143000,2972894666,694,694,694,694,485
20230602,142900,2972558076,695,694,695,694,622
20230602,142800,2972126407,694,694,694,694,5
20230602,142700,2972122937,694,694,694,694,3185
20230602,142600,2969912547,694,695,695,694,340
20230602,142500,2969676586,694,695,695,694,203
20230602,142400,2969535624,696,696,697,696,2334
20230602,142300,2967909054,697,695,697,695,3070
20230602,142200,2965771063,696,695,696,695,1053
20230602,142100,2965038890,693,695,695,693,827
20230602,142000,2964465137,694,694,694,694,0
20230602,141900,2964465137,694,693,694,692,3011
20230602,141800,2962375565,694,695,697,691,3155
20230602,141700,2960185611,696,692,696,691,11102
20230602,141600,2952485492,692,691,693,691,1757
20230602,141500,2951270156,691,689,691,689,1297
20230602,141400,2950375221,690,690,690,690,0
20230602,141300,2950375221,690,687,690,687,1190
20230602,141200,2949557188,687,688,688,687,3000
20230602,141100,2947495328,693,690,693,687,15282
20230602,141000,2936959534,689,690,690,689,485
20230602,140900,2936625367,689,691,691,689,322
20230602,140800,2936403185,690,690,690,690,244
20230602,140700,2936234825,692,691,692,691,2470
20230602,140600,2934526085,690,690,690,689,3946
20230602,140500,2931804291,692,690,692,690,417
20230602,140400,2931516535,690,692,693,690,10084
20230602,140300,2924544818,693,693,694,693,842
20230602,140200,2923961311,693,693,693,693,9157
20230602,140100,2917615510,693,693,693,693,332
20230602,140000,2917385434,693,693,693,693,156
20230602,135900,2917277326,694,692,694,692,144
20230602,135800,2917177492,693,695,695,693,1035
20230602,135700,2916458319,695,691,695,691,5
20230602,135600,2916454856,696,694,696,691,1532
20230602,135500,2915388858,694,696,697,691,1079
20230602,135400,2914637120,697,697,697,696,363
20230602,135300,2914384292,698,690,698,690,2846
20230602,135200,2912410609,690,694,694,690,2633
20230602,135100,2910585719,694,693,694,693,818
20230602,135000,2910018489,693,690,694,690,1717
20230602,134900,2908833752,694,692,694,690,1757
20230602,134800,2907619053,692,692,692,692,15
20230602,134700,2907608673,694,695,695,688,8913
20230602,134600,2901454804,695,695,695,691,11627
20230602,134500,2893399769,696,697,697,696,2938
20230602,134400,2891353770,698,697,699,697,560
20230602,134300,2890963249,699,700,700,698,4627
20230602,134200,2887730468,700,700,700,699,454
20230602,134100,2887412988,700,698,700,698,2525
20230602,134000,2885647890,698,698,698,698,7489
20230602,133900,2880420568,698,695,698,694,10254
20230602,133800,2873287451,695,696,697,695,382
20230602,133700,2873021349,697,697,697,697,36
20230602,133600,2872996257,697,697,698,697,216
20230602,133500,2872845509,698,698,698,695,3754
20230602,133400,2870228918,698,696,698,696,12993
20230602,133300,2861169046,692,696,696,691,1938
20230602,133200,2859824544,696,693,696,693,10812
20230602,133100,2852311171,692,691,692,690,3404
20230602,133000,2849958483,691,691,691,691,1114
20230602,132900,2849188709,692,692,693,691,1430
20230602,132800,2848199216,692,691,692,690,90
20230602,132700,2848137027,690,691,691,690,1302
20230602,132600,2847238543,692,692,692,692,12
20230602,132500,2847230239,692,692,692,689,5103
20230602,132400,2843713535,692,693,693,689,5461
20230602,132300,2839947250,693,695,695,687,9997
20230602,132200,2833051855,694,693,694,693,1555
20230602,132100,2831972740,693,693,695,692,2295
20230602,132000,2830384309,693,690,693,689,8618
20230602,131900,2824440639,690,693,693,690,3617
20230602,131800,2821943346,693,695,695,690,2620
20230602,131700,2820131883,695,695,695,694,178
20230602,131600,2820008248,695,695,695,694,971
20230602,131500,2819333627,695,693,695,693,1061
20230602,131400,2818597959,693,692,694,692,4182
20230602,131300,2815697832,692,694,694,692,2131
20230602,131200,2814223175,694,694,694,692,37
20230602,131100,2814197503,694,694,694,692,2204
20230602,131000,2812671630,694,693,694,693,81
20230602,130900,2812615494,694,694,694,693,534
20230602,130800,2812245083,694,694,694,693,1605
20230602,130700,2811132813,694,694,694,694,212
20230602,130600,2810985685,694,694,694,694,1082
20230602,130500,2810234777,694,693,694,693,635
20230602,130400,2809794313,693,693,694,692,3123
20230602,130300,2807630003,693,694,694,693,2540
20230602,130200,2805867655,694,694,694,694,3528
20230602,130100,2803419223,694,694,694,692,233
20230602,130000,2803257979,694,692,694,692,2574
20230602,125900,2801471627,694,694,694,694,4
20230602,125800,2801468851,694,692,694,692,8509
20230602,125700,2795580621,692,692,692,690,4322
20230602,125600,2792593864,692,695,695,692,6872
20230602,125500,2787835839,695,696,696,695,1502
20230602,125400,2786791464,696,696,697,696,439
20230602,125300,2786485726,696,696,697,695,309
20230602,125200,2786270836,697,698,698,697,277
20230602,125100,2786077666,698,695,698,695,7736
20230602,125000,2780689787,694,694,694,694,827
20230602,124900,2780115849,695,697,697,695,105
20230602,124800,2780042864,697,696,697,696,4950
20230602,124700,2776595779,696,694,697,694,4708
20230602,124600,2773321740,694,692,694,690,8514
20230602,124500,2767422101,692,693,693,691,620
20230602,124400,2766993082,695,695,695,694,2919
20230602,124300,2764967266,696,694,696,694,2898
20230602,124200,2762956045,696,694,696,694,4371
20230602,124100,2759920341,694,694,694,694,4882
20230602,124000,2756532233,694,695,695,694,1154
20230602,123900,2755730706,693,691,695,690,2461
20230602,123800,2754023675,689,688,691,687,1628
20230602,123700,2752900859,687,685,688,685,5911
20230602,123600,2748845822,685,690,690,685,21967
20230602,123500,2733728056,690,689,691,689,3963
20230602,123400,2730992673,689,694,695,689,12893
20230602,123300,2722075854,695,698,700,695,32770
20230602,123200,2699222110,698,695,699,695,16903
20230602,123100,2687432233,696,694,700,694,26440
20230602,123000,2669014867,695,692,695,691,12549
20230602,122900,2660301759,695,690,696,690,17561
20230602,122800,2648103150,692,689,692,689,9820
20230602,122700,2641314490,690,690,693,689,11435
20230602,122600,2633422049,692,690,693,690,27422
20230602,122500,2614447240,693,691,694,689,17811
20230602,122400,2602125299,693,683,696,683,37108
20230602,122300,2576563283,683,682,683,682,665
20230602,122200,2576109749,684,681,684,681,6621
20230602,122100,2571600845,684,684,684,683,11421
20230602,122000,2563794800,684,684,684,683,5366
20230602,121900,2560128310,683,683,683,683,227
20230602,121800,2559973269,683,681,683,680,4228
20230602,121700,2557093193,683,681,684,680,16412
20230602,121600,2545914084,685,686,686,681,1766
20230602,121500,2544704728,687,687,688,686,4683
20230602,121400,2541487907,688,688,688,685,14610
20230602,121300,2531450026,688,687,688,685,1246
20230602,121200,2530593098,687,685,688,685,3896
20230602,121100,2527917165,688,686,688,684,8775
20230602,121000,2521890384,684,684,686,684,194
20230602,120900,2521757686,686,683,686,683,1728
20230602,120800,2520577037,684,683,684,683,788
20230602,120700,2520038782,683,681,684,681,1281
20230602,120600,2519163674,684,684,684,684,0
20230602,120500,2519163674,684,684,684,680,174
20230602,120400,2519045346,680,686,687,680,17991
20230602,120300,2506800330,685,685,687,685,66
20230602,120200,2506755118,685,685,685,685,172
20230602,120100,2506637298,685,682,685,682,262
20230602,120000,2506457864,682,682,682,681,7669
20230602,115900,2501228243,682,685,685,682,1033
20230602,115800,2500523436,685,685,685,685,0
20230602,115700,2500523436,685,685,685,685,0
20230602,115600,2500523436,685,681,685,681,3120
20230602,115500,2498398712,686,684,686,681,6680
20230602,115400,2493847827,688,688,688,688,0
20230602,115300,2493847827,688,684,688,680,16397
20230602,115200,2482679963,682,687,687,682,17622
20230602,115100,2470647109,687,690,690,687,2027
20230602,115000,2469251994,690,688,690,688,7
20230602,114900,2469247167,687,684,687,684,660
20230602,114800,2468795724,688,687,688,682,3132
20230602,114700,2466654790,687,689,689,686,1178
20230602,114600,2465843287,689,686,690,686,1633
20230602,114500,2464720475,686,688,690,686,1725
20230602,114400,2463536629,691,691,691,691,0
20230602,114300,2463536629,691,687,691,685,2193
20230602,114200,2462028471,687,684,687,684,1524
20230602,114100,2460983185,685,687,687,683,34305
20230602,114000,2437499222,687,688,689,686,24800
20230602,113900,2420470149,688,691,691,688,6790
20230602,113800,2415792117,691,689,691,689,5871
20230602,113700,2411744803,690,691,693,689,7388
20230602,113600,2406646369,691,691,694,691,4931
20230602,113500,2403239043,695,694,695,691,5411
20230602,113400,2399497067,695,692,696,691,5108
20230602,113300,2395962696,692,696,696,692,7458
20230602,113200,2390791045,696,699,700,694,61991
20230602,113100,2347647559,700,700,700,699,5488
20230602,113000,2343807133,700,700,704,698,20304
20230602,112900,2329591685,700,701,703,697,9734
20230602,112800,2322782982,701,705,705,701,5269
20230602,112700,2319085965,705,705,706,701,8070
20230602,112600,2313398926,705,701,705,701,31980
20230602,112500,2290891499,701,700,701,700,7342
20230602,112400,2285751769,701,702,702,700,791
20230602,112300,2285197527,700,702,702,700,4547
20230602,112200,2282010612,700,703,703,700,1298
20230602,112100,2281101932,700,703,703,699,4547
20230602,112000,2277909342,703,700,703,700,11399
20230602,111900,2269914203,700,700,700,700,580
20230602,111800,2269508203,700,704,704,700,10906
20230602,111700,2261863238,704,703,704,703,5262
20230602,111600,2258163951,701,701,703,700,1434
20230602,111500,2257159728,703,701,704,700,6696
20230602,111400,2252467662,705,699,705,698,17877
20230602,111300,2239906155,698,700,702,697,19996
20230602,111200,2225932213,700,698,702,698,13865
20230602,111100,2216246816,699,702,702,699,9827
20230602,111000,2209367900,701,705,706,697,43596
20230602,110900,2178692232,706,703,706,703,46623
20230602,110800,2145817011,703,702,705,701,20643
20230602,110700,2131296866,702,699,705,696,84469
20230602,110600,2072274398,699,700,700,696,31801
20230602,110500,2050121985,697,703,704,697,30163
20230602,110400,2028953044,703,698,703,697,21845
20230602,110300,2013657276,696,700,702,696,25182
20230602,110200,1996038226,700,692,702,692,79449
20230602,110100,1940576510,692,690,692,687,1775
20230602,110000,1939351771,690,690,690,685,14434
20230602,105900,1929459185,685,690,690,685,4652
20230602,105800,1926257704,690,685,691,685,12017
20230602,105700,1917978465,687,685,687,684,5231
20230602,105600,1914395937,685,683,685,683,892
20230602,105500,1913786263,684,683,686,682,5212
20230602,105400,1910222837,683,684,684,683,2268
20230602,105300,1908673191,684,681,684,680,2696
20230602,105200,1906833904,681,682,683,680,642
20230602,105100,1906396829,682,684,684,680,10225
20230602,105000,1899439359,682,685,685,680,10519
20230602,104900,1892270936,685,682,685,681,5832
20230602,104800,1888294083,682,680,685,680,18509
20230602,104700,1875684652,680,686,686,678,39337
20230602,104600,1848920180,686,682,688,681,44419
20230602,104500,1818519835,681,692,696,681,84534
20230602,104400,1760323027,696,696,697,690,35327
20230602,104300,1735841968,696,697,698,690,75965
20230602,104200,1683164582,698,700,703,698,35114
20230602,104100,1658549532,698,704,705,692,75928
20230602,104000,1605545987,705,706,715,701,162831
20230602,103900,1490270060,706,700,707,699,44459
20230602,103800,1458996428,700,704,704,696,58682
20230602,103700,1417946594,703,708,708,697,92160
20230602,103600,1353140216,707,697,710,697,211322
20230602,103500,1204676250,697,689,698,688,77585
20230602,103400,1150854932,689,689,690,688,22490
20230602,103300,1135358844,689,685,689,685,31836
20230602,103200,1113466651,686,687,687,685,2211
20230602,103100,1111950007,686,684,687,684,6971
20230602,103000,1107168612,684,685,686,684,2288
20230602,102900,1105601860,686,685,686,684,4281
20230602,102800,1102669606,685,685,685,684,1818
20230602,102700,1101424778,685,683,685,683,6710
20230602,102600,1096841293,682,683,684,682,5211
20230602,102500,1093284306,683,683,684,682,7636
20230602,102400,1088066210,684,686,686,684,4266
20230602,102300,1085145828,686,686,686,685,11419
20230602,102200,1077315629,686,685,687,685,11512
20230602,102100,1069419137,686,681,686,680,11372
20230602,102000,1061647740,680,679,680,679,4327
20230602,101900,1058708675,680,678,680,676,6322
20230602,101800,1054424188,678,678,680,677,6423
20230602,101700,1050071190,677,677,677,677,661
20230602,101600,1049623693,676,674,677,674,3740
20230602,101500,1047098793,673,675,676,673,4987
20230602,101400,1043737231,675,675,677,674,5251
20230602,101300,1040193320,677,677,677,675,752
20230602,101200,1039685012,678,681,681,675,7712
20230602,101100,1034461797,675,677,682,675,12952
20230602,101000,1025707468,678,680,682,678,11919
20230602,100900,1017625590,680,680,680,678,6844
20230602,100800,1012977007,680,682,682,679,1112
20230602,100700,1012220410,682,682,682,679,12
20230602,100600,1012212256,683,683,683,679,3184
20230602,100500,1010037691,683,684,684,679,11285
20230602,100400,1002358138,681,681,681,681,4249
20230602,100300,999464569,684,681,685,681,4245
20230602,100200,996569988,685,684,685,681,2293
20230602,100100,995005005,685,685,685,685,1
20230602,100000,995004320,684,685,685,684,1625
20230602,095900,993892625,685,687,687,683,505
20230602,095800,993546306,685,687,687,681,5542
20230602,095700,989760552,687,682,687,682,8713
20230602,095600,983800910,682,681,682,680,5014
20230602,095500,980386256,682,679,682,679,23530
20230602,095400,964399091,679,677,679,676,12443
20230602,095300,955983297,679,679,679,677,15537
20230602,095200,945453114,679,681,681,678,10650
20230602,095100,938220832,682,683,683,680,20477
20230602,095000,924270644,683,685,686,683,6301
20230602,094900,919964533,685,686,688,685,4046
20230602,094800,917191589,686,686,686,685,10403
20230602,094700,910062142,686,684,686,684,10992
20230602,094600,902535831,683,684,684,683,2177
20230602,094500,901047676,684,684,684,681,1697
20230602,094400,899886991,680,684,685,679,28980
20230602,094300,880165213,684,683,684,682,3941
20230602,094200,877474163,682,681,683,680,16714
20230602,094100,866087324,681,685,685,681,21524
20230602,094000,851377779,685,688,688,685,27920
20230602,093900,832218160,690,689,690,688,3156
20230602,093800,830044220,690,689,690,687,8855
20230602,093700,823954256,690,690,690,689,25
20230602,093600,823937027,690,689,690,688,4652
20230602,093500,820731906,690,690,691,689,13412
20230602,093400,811474733,690,688,691,688,25586
20230602,093300,793820420,690,691,691,688,23500
20230602,093200,777615457,691,688,691,688,41697
20230602,093100,748849174,687,686,688,686,7352
20230602,093000,743798012,686,688,688,686,12180
20230602,092900,735430465,687,689,689,687,3534
20230602,092800,732999243,689,688,689,687,21492
20230602,092700,718228674,689,687,690,687,2169
20230602,092600,716737152,687,689,691,687,15453
20230602,092500,706107606,689,688,689,686,17113
20230602,092400,694342706,689,693,693,688,27453
20230602,092300,675399629,693,694,694,691,21884
20230602,092200,660235672,694,689,695,689,40182
20230602,092100,632416352,690,688,690,686,18950
20230602,092000,619364118,688,688,689,685,43804
20230602,091900,589286902,689,690,691,685,32440
20230602,091800,566971373,690,692,693,689,38905
20230602,091700,540133747,692,692,694,690,52824
20230602,091600,503630125,694,696,697,692,48584
20230602,091500,469884354,695,695,698,692,63884
20230602,091400,425469122,696,687,699,686,82051
20230602,091300,368500528,685,695,698,681,199444
20230602,091200,230483935,695,678,696,675,112168
20230602,091100,153550273,678,666,680,666,118349
20230602,091000,73704718,669,659,670,653,37319
20230602,090900,48884514,653,656,659,653,1114
20230602,090800,48151043,652,652,652,652,0
20230602,090700,48151043,652,652,653,652,2083
20230602,090600,46792926,652,652,659,652,3025
20230602,090500,44799472,660,652,669,652,15079
20230602,090400,34872786,652,655,655,651,3565
20230602,090300,32547353,655,659,660,655,8827
20230602,090200,26729310,659,660,660,654,15897
20230602,090100,16328623,660,660,661,660,2477
20230602,090000,14692944,660,654,660,654,22448