stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,222200,1996078418,637,637,637,637,39920
20230602,222100,1996078418,637,637,637,637,0
20230602,222000,1996078418,637,637,637,637,0
20230602,221900,1996078418,637,637,637,637,0
20230602,221800,1996078418,637,637,637,637,0
20230602,221700,1996078418,637,637,637,637,0
20230602,221600,1996078418,637,637,637,637,0
20230602,221500,1996078418,637,637,637,637,0
20230602,221400,1996078418,637,637,637,637,0
20230602,221300,1996078418,637,637,637,637,0
20230602,221200,1996078418,637,637,637,637,0
20230602,221100,1996078418,637,637,637,637,0
20230602,221000,1996078418,637,637,637,637,0
20230602,220900,1996078418,637,637,637,637,0
20230602,220800,1996078418,637,637,637,637,0
20230602,220700,1996078418,637,637,637,637,0
20230602,220600,1996078418,637,637,637,637,0
20230602,220500,1996078418,637,637,637,637,0
20230602,220400,1996078418,637,637,637,637,0
20230602,220300,1996078418,637,637,637,637,0
20230602,220200,1996078418,637,637,637,637,0
20230602,220100,1996078418,637,637,637,637,0
20230602,220000,1996078418,637,637,637,637,0
20230602,215900,1996078418,637,637,637,637,0
20230602,215800,1996078418,637,637,637,637,0
20230602,215700,1996078418,637,637,637,637,0
20230602,215600,1996078418,637,637,637,637,0
20230602,215500,1996078418,637,637,637,637,0
20230602,215400,1996078418,637,637,637,637,0
20230602,215300,1996078418,637,637,637,637,0
20230602,215200,1996078418,637,637,637,637,39920
20230602,215100,1996078418,637,637,637,637,0
20230602,215000,1996078418,637,637,637,637,0
20230602,214900,1996078418,637,637,637,637,0
20230602,214800,1996078418,637,637,637,637,0
20230602,214700,1996078418,637,637,637,637,0
20230602,214600,1996078418,637,637,637,637,0
20230602,214500,1996078418,637,637,637,637,0
20230602,214400,1996078418,637,637,637,637,0
20230602,214300,1996078418,637,637,637,637,0
20230602,214200,1996078418,637,637,637,637,0
20230602,214100,1996078418,637,637,637,637,0
20230602,214000,1996078418,637,637,637,637,0
20230602,213900,1996078418,637,637,637,637,0
20230602,213800,1996078418,637,637,637,637,0
20230602,213700,1996078418,637,637,637,637,0
20230602,213600,1996078418,637,637,637,637,0
20230602,213500,1996078418,637,637,637,637,0
20230602,213400,1996078418,637,637,637,637,0
20230602,213300,1996078418,637,637,637,637,0
20230602,213200,1996078418,637,637,637,637,0
20230602,213100,1996078418,637,637,637,637,0
20230602,213000,1996078418,637,637,637,637,0
20230602,212900,1996078418,637,637,637,637,0
20230602,212800,1996078418,637,637,637,637,0
20230602,212700,1996078418,637,637,637,637,0
20230602,212600,1996078418,637,637,637,637,0
20230602,212500,1996078418,637,637,637,637,0
20230602,212400,1996078418,637,637,637,637,0
20230602,212300,1996078418,637,637,637,637,0
20230602,212200,1996078418,637,637,637,637,39920
20230602,212100,1996078418,637,637,637,637,0
20230602,212000,1996078418,637,637,637,637,0
20230602,211900,1996078418,637,637,637,637,0
20230602,211800,1996078418,637,637,637,637,0
20230602,211700,1996078418,637,637,637,637,0
20230602,211600,1996078418,637,637,637,637,0
20230602,211500,1996078418,637,637,637,637,0
20230602,211400,1996078418,637,637,637,637,0
20230602,211300,1996078418,637,637,637,637,0
20230602,211200,1996078418,637,637,637,637,0
20230602,211100,1996078418,637,637,637,637,0
20230602,211000,1996078418,637,637,637,637,0
20230602,210900,1996078418,637,637,637,637,0
20230602,210800,1996078418,637,637,637,637,0
20230602,210700,1996078418,637,637,637,637,0
20230602,210600,1996078418,637,637,637,637,0
20230602,210500,1996078418,637,637,637,637,0
20230602,210400,1996078418,637,637,637,637,0
20230602,210300,1996078418,637,637,637,637,0
20230602,210200,1996078418,637,637,637,637,0
20230602,210100,1996078418,637,637,637,637,0
20230602,210000,1996078418,637,637,637,637,0
20230602,205900,1996078418,637,637,637,637,0
20230602,205800,1996078418,637,637,637,637,0
20230602,205700,1996078418,637,637,637,637,0
20230602,205600,1996078418,637,637,637,637,0
20230602,205500,1996078418,637,637,637,637,0
20230602,205400,1996078418,637,637,637,637,0
20230602,205300,1996078418,637,637,637,637,0
20230602,205200,1996078418,637,637,637,637,39920
20230602,205100,1996078418,637,637,637,637,0
20230602,205000,1996078418,637,637,637,637,0
20230602,204900,1996078418,637,637,637,637,0
20230602,204800,1996078418,637,637,637,637,0
20230602,204700,1996078418,637,637,637,637,0
20230602,204600,1996078418,637,637,637,637,0
20230602,204500,1996078418,637,637,637,637,0
20230602,204400,1996078418,637,637,637,637,0
20230602,204300,1996078418,637,637,637,637,0
20230602,204200,1996078418,637,637,637,637,0
20230602,204100,1996078418,637,637,637,637,0
20230602,204000,1996078418,637,637,637,637,0
20230602,203900,1996078418,637,637,637,637,0
20230602,203800,1996078418,637,637,637,637,0
20230602,203700,1996078418,637,637,637,637,0
20230602,203600,1996078418,637,637,637,637,0
20230602,203500,1996078418,637,637,637,637,0
20230602,203400,1996078418,637,637,637,637,0
20230602,203300,1996078418,637,637,637,637,0
20230602,203200,1996078418,637,637,637,637,0
20230602,203100,1996078418,637,637,637,637,0
20230602,203000,1996078418,637,637,637,637,0
20230602,202900,1996078418,637,637,637,637,0
20230602,202800,1996078418,637,637,637,637,0
20230602,202700,1996078418,637,637,637,637,0
20230602,202600,1996078418,637,637,637,637,0
20230602,202500,1996078418,637,637,637,637,0
20230602,202400,1996078418,637,637,637,637,0
20230602,202300,1996078418,637,637,637,637,0
20230602,202200,1996078418,637,637,637,637,39920
20230602,202100,1996078418,637,637,637,637,0
20230602,202000,1996078418,637,637,637,637,0
20230602,201900,1996078418,637,637,637,637,0
20230602,201800,1996078418,637,637,637,637,0
20230602,201700,1996078418,637,637,637,637,0
20230602,201600,1996078418,637,637,637,637,0
20230602,201500,1996078418,637,637,637,637,0
20230602,201400,1996078418,637,637,637,637,0
20230602,201300,1996078418,637,637,637,637,0
20230602,201200,1996078418,637,637,637,637,0
20230602,201100,1996078418,637,637,637,637,0
20230602,201000,1996078418,637,637,637,637,0
20230602,200900,1996078418,637,637,637,637,0
20230602,200800,1996078418,637,637,637,637,0
20230602,200700,1996078418,637,637,637,637,0
20230602,200600,1996078418,637,637,637,637,0
20230602,200500,1996078418,637,637,637,637,0
20230602,200400,1996078418,637,637,637,637,0
20230602,200300,1996078418,637,637,637,637,0
20230602,200200,1996078418,637,637,637,637,0
20230602,200100,1996078418,637,637,637,637,0
20230602,200000,1996078418,637,637,637,637,0
20230602,195900,1996078418,637,637,637,637,0
20230602,195800,1996078418,637,637,637,637,0
20230602,195700,1996078418,637,637,637,637,0
20230602,195600,1996078418,637,637,637,637,0
20230602,195500,1996078418,637,637,637,637,0
20230602,195400,1996078418,637,637,637,637,0
20230602,195300,1996078418,637,637,637,637,0
20230602,195200,1996078418,637,637,637,637,39920
20230602,195100,1996078418,637,637,637,637,0
20230602,195000,1996078418,637,637,637,637,0
20230602,194900,1996078418,637,637,637,637,0
20230602,194800,1996078418,637,637,637,637,0
20230602,194700,1996078418,637,637,637,637,0
20230602,194600,1996078418,637,637,637,637,0
20230602,194500,1996078418,637,637,637,637,0
20230602,194400,1996078418,637,637,637,637,0
20230602,194300,1996078418,637,637,637,637,0
20230602,194200,1996078418,637,637,637,637,0
20230602,194100,1996078418,637,637,637,637,0
20230602,194000,1996078418,637,637,637,637,0
20230602,193900,1996078418,637,637,637,637,0
20230602,193800,1996078418,637,637,637,637,0
20230602,193700,1996078418,637,637,637,637,0
20230602,193600,1996078418,637,637,637,637,0
20230602,193500,1996078418,637,637,637,637,0
20230602,193400,1996078418,637,637,637,637,0
20230602,193300,1996078418,637,637,637,637,0
20230602,193200,1996078418,637,637,637,637,0
20230602,193100,1996078418,637,637,637,637,0
20230602,193000,1996078418,637,637,637,637,0
20230602,192900,1996078418,637,637,637,637,0
20230602,192800,1996078418,637,637,637,637,0
20230602,192700,1996078418,637,637,637,637,0
20230602,192600,1996078418,637,637,637,637,0
20230602,192500,1996078418,637,637,637,637,0
20230602,192400,1996078418,637,637,637,637,0
20230602,192300,1996078418,637,637,637,637,0
20230602,192200,1996078418,637,637,637,637,39920
20230602,192100,1996078418,637,637,637,637,0
20230602,192000,1996078418,637,637,637,637,0
20230602,191900,1996078418,637,637,637,637,0
20230602,191800,1996078418,637,637,637,637,0
20230602,191700,1996078418,637,637,637,637,0
20230602,191600,1996078418,637,637,637,637,0
20230602,191500,1996078418,637,637,637,637,0
20230602,191400,1996078418,637,637,637,637,0
20230602,191300,1996078418,637,637,637,637,0
20230602,191200,1996078418,637,637,637,637,0
20230602,191100,1996078418,637,637,637,637,0
20230602,191000,1996078418,637,637,637,637,0
20230602,190900,1996078418,637,637,637,637,0
20230602,190800,1996078418,637,637,637,637,0
20230602,190700,1996078418,637,637,637,637,0
20230602,190600,1996078418,637,637,637,637,0
20230602,190500,1996078418,637,637,637,637,0
20230602,190400,1996078418,637,637,637,637,0
20230602,190300,1996078418,637,637,637,637,0
20230602,190200,1996078418,637,637,637,637,0
20230602,190100,1996078418,637,637,637,637,0
20230602,190000,1996078418,637,637,637,637,0
20230602,185900,1996078418,637,637,637,637,0
20230602,185800,1996078418,637,637,637,637,0
20230602,185700,1996078418,637,637,637,637,0
20230602,185600,1996078418,637,637,637,637,0
20230602,185500,1996078418,637,637,637,637,0
20230602,185400,1996078418,637,637,637,637,0
20230602,185300,1996078418,637,637,637,637,0
20230602,185200,1996078418,637,637,637,637,39920
20230602,185100,1996078418,637,637,637,637,0
20230602,185000,1996078418,637,637,637,637,0
20230602,184900,1996078418,637,637,637,637,0
20230602,184800,1996078418,637,637,637,637,0
20230602,184700,1996078418,637,637,637,637,0
20230602,184600,1996078418,637,637,637,637,0
20230602,184500,1996078418,637,637,637,637,0
20230602,184400,1996078418,637,637,637,637,0
20230602,184300,1996078418,637,637,637,637,0
20230602,184200,1996078418,637,637,637,637,0
20230602,184100,1996078418,637,637,637,637,0
20230602,184000,1996078418,637,637,637,637,0
20230602,183900,1996078418,637,637,637,637,0
20230602,183800,1996078418,637,637,637,637,0
20230602,183700,1996078418,637,637,637,637,0
20230602,183600,1996078418,637,637,637,637,0
20230602,183500,1996078418,637,637,637,637,0
20230602,183400,1996078418,637,637,637,637,0
20230602,183300,1996078418,637,637,637,637,0
20230602,183200,1996078418,637,637,637,637,0
20230602,183100,1996078418,637,637,637,637,0
20230602,183000,1996078418,637,637,637,637,0
20230602,182900,1996078418,637,637,637,637,0
20230602,182800,1996078418,637,637,637,637,0
20230602,182700,1996078418,637,637,637,637,0
20230602,182600,1996078418,637,637,637,637,0
20230602,182500,1996078418,637,637,637,637,0
20230602,182400,1996078418,637,637,637,637,0
20230602,182300,1996078418,637,637,637,637,0
20230602,182200,1996078418,637,637,637,637,39920
20230602,182100,1996078418,637,637,637,637,0
20230602,182000,1996078418,637,637,637,637,0
20230602,181900,1996078418,637,637,637,637,0
20230602,181800,1996078418,637,637,637,637,0
20230602,181700,1996078418,637,637,637,637,0
20230602,181600,1996078418,637,637,637,637,0
20230602,181500,1996078418,637,637,637,637,0
20230602,181400,1996078418,637,637,637,637,0
20230602,181300,1996078418,637,637,637,637,0
20230602,181200,1996078418,637,637,637,637,0
20230602,181100,1996078418,637,637,637,637,0
20230602,181000,1996078418,637,637,637,637,0
20230602,180900,1996078418,637,637,637,637,0
20230602,180800,1996078418,637,637,637,637,0
20230602,180700,1996078418,637,637,637,637,0
20230602,180600,1996078418,637,637,637,637,0
20230602,180500,1996078418,637,637,637,637,0
20230602,180400,1996078418,637,637,637,637,0
20230602,180300,1996078418,637,637,637,637,0
20230602,180200,1996078418,637,637,637,637,0
20230602,180100,1996078418,637,637,637,637,0
20230602,180000,1996078418,637,637,637,637,0
20230602,175900,1996078418,637,637,637,637,0
20230602,175800,1996078418,637,637,637,637,0
20230602,175700,1996078418,637,637,637,637,0
20230602,175600,1996078418,637,637,637,637,0
20230602,175500,1996078418,637,637,637,637,0
20230602,175400,1996078418,637,637,637,637,0
20230602,175300,1996078418,637,637,637,637,0
20230602,175200,1996078418,637,637,637,637,39920
20230602,175100,1996078418,637,637,637,637,0
20230602,175000,1996078418,637,637,637,637,0
20230602,174900,1996078418,637,637,637,637,0
20230602,174800,1996078418,637,637,637,637,0
20230602,174700,1996078418,637,637,637,637,0
20230602,174600,1996078418,637,637,637,637,0
20230602,174500,1996078418,637,637,637,637,0
20230602,174400,1996078418,637,637,637,637,0
20230602,174300,1996078418,637,637,637,637,0
20230602,174200,1996078418,637,637,637,637,0
20230602,174100,1996078418,637,637,637,637,0
20230602,174000,1996078418,637,637,637,637,0
20230602,173900,1996078418,637,637,637,637,0
20230602,173800,1996078418,637,637,637,637,0
20230602,173700,1996078418,637,637,637,637,0
20230602,173600,1996078418,637,637,637,637,0
20230602,173500,1996078418,637,637,637,637,0
20230602,173400,1996078418,637,637,637,637,0
20230602,173300,1996078418,637,637,637,637,0
20230602,173200,1996078418,637,637,637,637,0
20230602,173100,1996078418,637,637,637,637,0
20230602,173000,1996078418,637,637,637,637,0
20230602,172900,1996078418,637,637,637,637,0
20230602,172800,1996078418,637,637,637,637,0
20230602,172700,1996078418,637,637,637,637,0
20230602,172600,1996078418,637,637,637,637,0
20230602,172500,1996078418,637,637,637,637,0
20230602,172400,1996078418,637,637,637,637,0
20230602,172300,1996078418,637,637,637,637,0
20230602,172200,1996078418,637,637,637,637,39920
20230602,172100,1996078418,637,637,637,637,0
20230602,172000,1996078418,637,637,637,637,0
20230602,171900,1996078418,637,637,637,637,0
20230602,171800,1996078418,637,637,637,637,0
20230602,171700,1996078418,637,637,637,637,0
20230602,171600,1996078418,637,637,637,637,0
20230602,171500,1996078418,637,637,637,637,0
20230602,171400,1996078418,637,637,637,637,0
20230602,171300,1996078418,637,637,637,637,0
20230602,171200,1996078418,637,637,637,637,0
20230602,171100,1996078418,637,637,637,637,0
20230602,171000,1996078418,637,637,637,637,0
20230602,170900,1996078418,637,637,637,637,0
20230602,170800,1996078418,637,637,637,637,0
20230602,170700,1996078418,637,637,637,637,0
20230602,170600,1996078418,637,637,637,637,0
20230602,170500,1996078418,637,637,637,637,0
20230602,170400,1996078418,637,637,637,637,0
20230602,170300,1996078418,637,637,637,637,0
20230602,170200,1996078418,637,637,637,637,0
20230602,170100,1996078418,637,637,637,637,0
20230602,170000,1996078418,637,637,637,637,0
20230602,165900,1996078418,637,637,637,637,0
20230602,165800,1996078418,637,637,637,637,0
20230602,165700,1996078418,637,637,637,637,0
20230602,165600,1996078418,637,637,637,637,0
20230602,165500,1996078418,637,637,637,637,0
20230602,165400,1996078418,637,637,637,637,0
20230602,165300,1996078418,637,637,637,637,0
20230602,165200,1996078418,637,637,637,637,39920
20230602,165100,1996078418,637,637,637,637,0
20230602,165000,1996078418,637,637,637,637,0
20230602,164900,1996078418,637,637,637,637,0
20230602,164800,1996078418,637,637,637,637,0
20230602,164700,1996078418,637,637,637,637,0
20230602,164600,1996078418,637,637,637,637,0
20230602,164500,1996078418,637,637,637,637,0
20230602,164400,1996078418,637,637,637,637,0
20230602,164300,1996078418,637,637,637,637,0
20230602,164200,1996078418,637,637,637,637,0
20230602,164100,1996078418,637,637,637,637,0
20230602,164000,1996078418,637,637,637,637,0
20230602,163900,1996078418,637,637,637,637,0
20230602,163800,1996078418,637,637,637,637,0
20230602,163700,1996078418,637,637,637,637,0
20230602,163600,1996078418,637,637,637,637,0
20230602,163500,1996078418,637,637,637,637,0
20230602,163400,1996078418,637,637,637,637,0
20230602,163300,1996078418,637,637,637,637,0
20230602,163200,1996078418,637,637,637,637,0
20230602,163100,1996078418,637,637,637,637,0
20230602,163000,1996078418,637,637,637,637,0
20230602,162900,1996078418,637,637,637,637,0
20230602,162800,1996078418,637,637,637,637,0
20230602,162700,1996078418,637,637,637,637,0
20230602,162600,1996078418,637,637,637,637,0
20230602,162500,1996078418,637,637,637,637,0
20230602,162400,1996078418,637,637,637,637,0
20230602,162300,1996078418,637,637,637,637,0
20230602,162200,1996078418,637,637,637,637,39920
20230602,162100,1996078418,637,637,637,637,0
20230602,162000,1996078418,637,637,637,637,0
20230602,161900,1996078418,637,637,637,637,0
20230602,161800,1996078418,637,637,637,637,0
20230602,161700,1996078418,637,637,637,637,0
20230602,161600,1996078418,637,637,637,637,0
20230602,161500,1996078418,637,637,637,637,0
20230602,161400,1996078418,637,637,637,637,0
20230602,161300,1996078418,637,637,637,637,0
20230602,161200,1996078418,637,637,637,637,0
20230602,161100,1996078418,637,637,637,637,0
20230602,161000,1996078418,637,637,637,637,0
20230602,160900,1996078418,637,637,637,637,0
20230602,160800,1996078418,637,637,637,637,0
20230602,160700,1996078418,637,637,637,637,0
20230602,160600,1996078418,637,637,637,637,0
20230602,160500,1996078418,637,637,637,637,0
20230602,160400,1996078418,637,637,637,637,0
20230602,160300,1996078418,637,637,637,637,0
20230602,160200,1996078418,637,637,637,637,0
20230602,160100,1996078418,637,637,637,637,0
20230602,160000,1996078418,637,637,637,637,0
20230602,155900,1996078418,637,637,637,637,0
20230602,155800,1996078418,637,637,637,637,0
20230602,155700,1996078418,637,637,637,637,0
20230602,155600,1996078418,637,637,637,637,0
20230602,155500,1996078418,637,637,637,637,0
20230602,155400,1996078418,637,637,637,637,0
20230602,155300,1996078418,637,637,637,637,0
20230602,155200,1996078418,637,637,637,637,39920
20230602,155100,1996078418,637,637,637,637,0
20230602,155000,1996078418,637,637,637,637,0
20230602,154900,1996078418,637,637,637,637,0
20230602,154800,1996078418,637,637,637,637,0
20230602,154700,1996078418,637,637,637,637,0
20230602,154600,1996078418,637,637,637,637,0
20230602,154500,1996078418,637,637,637,637,0
20230602,154400,1996078418,637,637,637,637,0
20230602,154300,1996078418,637,637,637,637,0
20230602,154200,1996078418,637,637,637,637,0
20230602,154100,1996078418,637,637,637,637,0
20230602,154000,1996078418,637,637,637,637,0
20230602,153900,1996078418,637,637,637,637,0
20230602,153800,1996078418,637,637,637,637,0
20230602,153700,1996078418,637,637,637,637,0
20230602,153600,1996078418,637,637,637,637,0
20230602,153500,1996078418,637,637,637,637,0
20230602,153400,1996078418,637,637,637,637,0
20230602,153300,1996078418,637,637,637,637,0
20230602,153200,1996078418,637,637,637,637,0
20230602,153100,1996078418,637,637,637,637,0
20230602,153000,1996078418,637,637,637,637,39920
20230602,152900,1970649378,637,637,637,637,0
20230602,152800,1970649378,637,637,637,637,0
20230602,152700,1970649378,637,637,637,637,0
20230602,152600,1970649378,637,637,637,637,0
20230602,152500,1970649378,637,637,637,637,0
20230602,152400,1970649378,637,637,637,637,0
20230602,152300,1970649378,637,637,637,637,0
20230602,152200,1970649378,637,637,637,637,0
20230602,152100,1970649378,637,637,637,637,0
20230602,152000,1970649378,637,637,637,637,0
20230602,151900,1970649378,637,639,640,637,16477
20230602,151800,1960153448,637,639,639,637,16547
20230602,151700,1949592991,638,639,639,638,4855
20230602,151600,1946491366,639,638,639,637,8775
20230602,151500,1940886232,636,637,639,636,25016
20230602,151400,1924953194,637,637,639,637,3648
20230602,151300,1922625324,637,637,637,637,150
20230602,151200,1922529774,636,639,639,636,50839
20230602,151100,1890137764,640,640,640,640,10
20230602,151000,1890131364,639,639,639,639,2500
20230602,150900,1888533864,640,639,640,639,1357
20230602,150800,1887666184,640,639,640,639,2005
20230602,150700,1886384984,639,640,640,639,672
20230602,150600,1885955565,640,639,640,639,11136
20230602,150500,1878839600,640,639,640,639,2557
20230602,150400,1877205127,639,639,640,639,58
20230602,150300,1877168060,640,640,640,640,2788
20230602,150200,1875383740,640,640,640,640,738
20230602,150100,1874911420,640,640,640,640,15
20230602,150000,1874901820,640,641,641,640,5615
20230602,145900,1871308105,640,639,640,639,14122
20230602,145800,1862273794,639,639,639,639,2714
20230602,145700,1860539548,639,638,639,638,3211
20230602,145600,1858488720,638,640,640,638,6100
20230602,145500,1854592534,641,642,642,641,220
20230602,145400,1854451494,639,641,641,639,4220
20230602,145300,1851749127,640,639,640,639,2952
20230602,145200,1849860848,640,639,640,639,680
20230602,145100,1849426148,640,640,640,639,2063
20230602,145000,1848107009,640,640,640,639,1293
20230602,144900,1847280701,640,640,640,639,414
20230602,144800,1847016055,639,639,639,639,3401
20230602,144700,1844842816,639,640,640,639,1001
20230602,144600,1844202177,639,639,639,639,3605
20230602,144500,1841898582,640,640,640,640,116
20230602,144400,1841824342,640,641,641,640,5241
20230602,144300,1838469206,642,641,642,641,104
20230602,144200,1838402538,641,642,642,641,198
20230602,144100,1838275611,642,642,642,642,1682
20230602,144000,1837195767,642,642,642,642,101
20230602,143900,1837130925,640,640,642,638,7186
20230602,143800,1832529745,640,643,643,640,2843
20230602,143700,1830707152,643,642,643,642,15736
20230602,143600,1820593328,643,644,645,643,21603
20230602,143500,1806671204,644,645,645,644,2031
20230602,143400,1805362239,645,642,645,642,24551
20230602,143300,1789576134,641,640,641,639,25894
20230602,143200,1772990585,640,639,640,639,207
20230602,143100,1772858212,640,640,640,640,10
20230602,143000,1772851812,639,639,639,639,3119
20230602,142900,1770858771,639,640,641,639,2004
20230602,142800,1769577213,640,639,640,639,907
20230602,142700,1768997638,640,640,640,640,5
20230602,142600,1768994438,640,640,640,640,801
20230602,142500,1768481798,640,640,640,639,5413
20230602,142400,1765017479,640,639,640,639,901
20230602,142300,1764441739,639,640,640,639,21255
20230602,142200,1750858479,640,640,640,640,10506
20230602,142100,1744134639,640,640,640,640,1101
20230602,142000,1743429999,640,640,640,640,4653
20230602,141900,1740452079,639,639,639,639,761
20230602,141800,1739965800,640,640,640,639,113
20230602,141700,1739893494,640,639,640,639,97
20230602,141600,1739831416,639,639,639,639,153
20230602,141500,1739733649,640,638,640,638,12843
20230602,141400,1731535068,639,639,639,639,39
20230602,141300,1731510147,639,639,639,639,3826
20230602,141200,1729065333,639,639,639,639,377
20230602,141100,1728824430,640,639,640,639,301
20230602,141000,1728632090,639,639,639,639,300
20230602,140900,1728440390,640,640,640,640,13
20230602,140800,1728432070,640,639,640,639,233
20230602,140700,1728283182,639,638,639,638,19881
20230602,140600,1715589697,639,639,639,639,1
20230602,140500,1715589058,639,639,639,639,1
20230602,140400,1715588419,639,638,639,638,509
20230602,140300,1715263668,639,639,639,639,1350
20230602,140200,1714401018,639,639,639,639,1200
20230602,140100,1713634218,639,639,640,639,2527
20230602,140000,1712019464,638,638,638,638,0
20230602,135900,1712019464,638,638,638,638,421
20230602,135800,1711750866,638,638,638,638,0
20230602,135700,1711750866,638,638,638,638,0
20230602,135600,1711750866,638,638,638,638,929
20230602,135500,1711158164,640,639,640,639,7203
20230602,135400,1706555244,640,640,640,639,1714
20230602,135300,1705458403,639,639,639,639,2
20230602,135200,1705457125,639,640,640,639,2261
20230602,135100,1704010656,641,643,643,640,4486
20230602,135000,1701136034,641,641,641,641,1000
20230602,134900,1700495034,642,644,644,642,989
20230602,134800,1699859619,644,642,644,642,4933
20230602,134700,1696686543,642,642,642,642,50
20230602,134600,1696654443,642,642,644,641,10673
20230602,134500,1689792004,643,640,644,640,20496
20230602,134400,1676618492,639,637,639,637,9140
20230602,134300,1670787482,637,638,638,637,721
20230602,134200,1670328184,638,638,638,638,1000
20230602,134100,1669690184,638,638,638,638,5400
20230602,134000,1666244984,638,639,639,638,954
20230602,133900,1665635930,639,640,640,639,1044
20230602,133800,1664967777,639,639,639,639,100
20230602,133700,1664903877,638,639,639,638,2518
20230602,133600,1663296923,640,641,641,640,4
20230602,133500,1663294362,641,641,641,641,1
20230602,133400,1663293721,640,640,640,640,1014
20230602,133300,1662644761,640,636,640,636,1922
20230602,133200,1661422365,636,639,639,636,7389
20230602,133100,1656714257,639,639,639,639,1
20230602,133000,1656713618,639,640,640,639,5645
20230602,132900,1653102424,641,640,641,640,1410
20230602,132800,1652198622,640,640,640,640,250
20230602,132700,1652038622,640,640,640,640,102
20230602,132600,1651973342,641,640,641,640,2006
20230602,132500,1650689221,640,640,640,640,0
20230602,132400,1650689221,640,640,640,640,15
20230602,132300,1650679621,639,639,639,639,498
20230602,132200,1650361399,639,639,639,639,672
20230602,132100,1649931991,639,639,639,639,3822
20230602,132000,1647489733,640,640,640,640,1979
20230602,131900,1646223173,640,640,640,640,313
20230602,131800,1646022853,640,641,641,640,629
20230602,131700,1645620290,642,642,642,642,109
20230602,131600,1645550312,641,641,641,641,1890
20230602,131500,1644338822,641,640,641,640,951
20230602,131400,1643730180,641,641,641,641,8
20230602,131300,1643725052,641,643,643,641,710
20230602,131200,1643269332,643,645,645,642,24342
20230602,131100,1627579880,644,642,644,641,38189
20230602,131000,1603026201,642,639,642,639,5081
20230602,130900,1599774230,640,640,640,639,214
20230602,130800,1599637370,640,640,640,640,7
20230602,130700,1599632890,640,642,642,640,3963
20230602,130600,1597091791,642,639,642,638,23825
20230602,130500,1581844516,638,636,638,636,9828
20230602,130400,1575587361,636,637,637,636,323
20230602,130300,1575381923,636,638,638,636,155
20230602,130200,1575283103,638,637,638,637,27
20230602,130100,1575265894,638,638,638,637,215
20230602,130000,1575128879,639,639,639,638,261
20230602,125900,1574962255,638,637,639,636,4243
20230602,125800,1572256517,636,636,636,636,0
20230602,125700,1572256517,636,638,638,636,1141
20230602,125600,1571530338,638,638,638,638,6984
20230602,125500,1567074546,638,636,639,636,14381
20230602,125400,1557907295,635,635,635,635,24518
20230602,125300,1542338365,635,635,636,635,5184
20230602,125200,1539046524,636,636,636,636,3577
20230602,125100,1536771552,636,637,637,636,2291
20230602,125000,1535312741,637,638,638,637,7715
20230602,124900,1530398238,637,638,638,637,1181
20230602,124800,1529644941,638,638,638,635,394515
20230602,124700,1278965309,639,639,639,637,5770
20230602,124600,1275284395,639,639,639,639,300
20230602,124500,1275092695,639,639,639,638,2025
20230602,124400,1273800435,639,639,639,639,103
20230602,124300,1273734618,638,639,639,638,867
20230602,124200,1273180771,639,638,639,638,2098
20230602,124100,1271842188,639,639,639,639,758
20230602,124000,1271357826,639,639,639,639,2084
20230602,123900,1270026150,639,639,639,639,294
20230602,123800,1269838284,639,639,639,639,1100
20230602,123700,1269135384,639,639,639,639,151
20230602,123600,1269038895,639,638,639,638,160
20230602,123500,1268936805,638,638,638,638,9491
20230602,123400,1262881547,638,638,638,638,2653
20230602,123300,1261188933,639,640,640,639,3018
20230602,123200,1259260391,639,640,640,639,188
20230602,123100,1259140075,639,639,639,639,0
20230602,123000,1259140075,639,639,639,639,295
20230602,122900,1258951570,640,640,640,639,339
20230602,122800,1258734936,640,642,642,640,659
20230602,122700,1258312676,642,640,642,640,7068
20230602,122600,1253789132,640,640,640,640,698
20230602,122500,1253342412,640,640,640,639,31
20230602,122400,1253322573,639,639,639,639,3
20230602,122300,1253320656,638,641,641,638,14468
20230602,122200,1244082679,641,640,641,640,1300
20230602,122100,1243250379,640,641,641,640,210
20230602,122000,1243115949,642,641,642,641,15420
20230602,121900,1233218190,640,640,641,640,513
20230602,121800,1232889869,640,640,640,640,10749
20230602,121700,1226010509,639,639,639,639,933
20230602,121600,1225414322,639,639,639,639,6348
20230602,121500,1221357950,639,640,640,639,2957
20230602,121400,1219468413,640,640,640,639,4109
20230602,121300,1216839656,640,639,640,639,826
20230602,121200,1216311029,640,640,640,640,12157
20230602,121100,1208530549,640,640,640,640,19
20230602,121000,1208518389,640,639,640,638,6352
20230602,120900,1204462284,638,638,638,638,2536
20230602,120800,1202844316,639,640,640,639,5389
20230602,120700,1199398741,640,639,640,639,111
20230602,120600,1199327711,639,639,640,638,6183
20230602,120500,1195377535,640,640,640,640,11
20230602,120400,1195370495,640,640,640,639,2702
20230602,120300,1193641216,640,640,640,640,0
20230602,120200,1193641216,640,640,640,640,24
20230602,120100,1193625856,640,639,640,639,1001
20230602,120000,1192985217,639,640,640,639,1084
20230602,115900,1192291535,639,639,639,639,7991
20230602,115800,1187185286,639,638,639,638,4389
20230602,115700,1184384900,639,640,640,639,2781
20230602,115600,1182607484,640,639,640,639,4472
20230602,115500,1179746876,639,639,639,639,300
20230602,115400,1179555176,638,638,638,638,1
20230602,115300,1179554538,639,639,639,639,2895
20230602,115200,1177704633,639,640,640,639,9059
20230602,115100,1171915929,639,639,640,638,18316
20230602,115000,1160214003,640,639,640,639,230
20230602,114900,1160067018,639,640,640,639,460
20230602,114800,1159772999,639,640,640,639,635
20230602,114700,1159366847,640,640,640,639,1901
20230602,114600,1158150936,640,640,640,639,855
20230602,114500,1157603742,640,639,640,639,1702
20230602,114400,1156514563,639,640,640,639,705
20230602,114300,1156063867,640,639,640,639,12
20230602,114200,1156056197,639,640,640,639,92
20230602,114100,1155997405,640,639,640,639,2207
20230602,114000,1154587081,639,639,639,639,1224
20230602,113900,1153804945,638,639,639,638,385
20230602,113800,1153559308,639,638,639,638,112
20230602,113700,1153487742,638,638,638,637,8131
20230602,113600,1148302165,637,638,638,637,15058
20230602,113500,1138702560,638,638,639,638,10385
20230602,113400,1132071720,639,638,639,638,2093
20230602,113300,1130736360,637,638,638,637,305
20230602,113200,1130542072,637,638,638,637,21699
20230602,113100,1116717971,638,638,638,637,2896
20230602,113000,1114871323,637,638,638,637,87
20230602,112900,1114815834,638,638,638,638,12
20230602,112800,1114808178,638,638,639,638,7067
20230602,112700,1110299291,639,638,639,638,3417
20230602,112600,1108119214,638,638,638,638,3220
20230602,112500,1106064854,638,638,639,638,3659
20230602,112400,1103729902,637,638,639,637,19125
20230602,112300,1091516394,638,638,638,638,6329
20230602,112200,1087478492,638,639,639,638,2855
20230602,112100,1085654209,639,639,639,639,1971
20230602,112000,1084394740,639,639,640,639,426
20230602,111900,1084122525,639,639,639,639,8
20230602,111800,1084117413,638,638,639,638,6019
20230602,111700,1080277290,638,639,639,636,43176
20230602,111600,1052766297,639,639,639,639,7498
20230602,111500,1047975075,639,639,640,639,3028
20230602,111400,1046039183,640,640,640,639,10301
20230602,111300,1039446743,640,640,640,638,5030
20230602,111200,1036233311,640,640,640,639,1296
20230602,111100,1035404871,640,639,640,639,1281
20230602,111000,1034586060,639,639,639,638,1159
20230602,110900,1033846159,638,639,639,638,9914
20230602,110800,1027520642,639,639,640,639,7781
20230602,110700,1022547883,639,639,641,639,20027
20230602,110600,1009714008,640,639,640,639,20138
20230602,110500,996845817,639,639,641,639,14887
20230602,110400,987332779,640,641,641,640,3669
20230602,110300,984984485,641,641,641,640,623
20230602,110200,984585418,640,642,642,640,81404
20230602,110100,932466622,642,642,642,641,7922
20230602,110000,927382527,642,643,643,642,11572
20230602,105900,919951403,643,643,643,643,5
20230602,105800,919948188,643,643,643,643,316
20230602,105700,919745000,643,643,643,643,20
20230602,105600,919732140,643,643,643,643,76
20230602,105500,919683272,643,643,643,643,111
20230602,105400,919611899,643,643,643,642,1135
20230602,105300,918882959,642,644,644,642,22275
20230602,105200,904580657,642,644,644,642,24547
20230602,105100,888794038,644,644,644,644,8291
20230602,105000,883454634,644,644,644,644,182
20230602,104900,883337426,645,645,645,644,149
20230602,104800,883241331,644,644,644,644,1
20230602,104700,883240687,645,645,645,645,3925
20230602,104600,880709062,645,644,645,644,3116
20230602,104500,878699257,644,644,644,644,1118
20230602,104400,877979265,644,643,644,643,23783
20230602,104300,862683501,643,643,643,642,1013
20230602,104200,862032143,642,643,643,642,749
20230602,104100,861551274,643,644,644,642,12788
20230602,104000,853330806,643,643,644,643,13198
20230602,103900,844844454,643,644,644,643,6303
20230602,103800,840790802,644,644,644,644,15359
20230602,103700,830899606,644,644,644,643,3543
20230602,103600,828618516,644,644,644,644,365
20230602,103500,828383456,644,644,644,644,5
20230602,103400,828380236,644,644,644,644,1050
20230602,103300,827704036,643,644,644,643,1575
20230602,103200,826689836,644,644,644,644,1718
20230602,103100,825583444,644,644,644,644,7547
20230602,103000,820723176,644,645,645,644,5135
20230602,102900,817416108,645,644,645,644,8100
20230602,102800,812199608,645,644,645,644,6297
20230602,102700,808144338,644,645,645,644,3521
20230602,102600,805874097,645,645,645,645,78
20230602,102500,805823787,645,645,645,645,228
20230602,102400,805676727,645,645,645,645,6311
20230602,102300,801606132,645,645,645,645,6000
20230602,102200,797736132,645,645,645,645,16126
20230602,102100,787334862,645,644,645,644,1362
20230602,102000,786456373,645,645,645,645,160
20230602,101900,786353173,644,645,645,644,112
20230602,101800,786280945,644,644,645,644,2310
20230602,101700,784792006,644,644,644,644,1864
20230602,101600,783591590,644,644,644,644,4200
20230602,101500,780886790,644,644,644,644,1292
20230602,101400,780054742,644,646,646,644,12505
20230602,101300,771998641,646,644,646,643,11129
20230602,101200,764827566,644,644,644,643,12635
20230602,101100,756692591,644,646,646,644,11297
20230602,101000,749416177,646,646,646,645,675
20230602,100900,748980255,645,646,646,645,5570
20230602,100800,745387071,646,646,646,646,164
20230602,100700,745281127,646,645,646,645,6958
20230602,100600,740793199,646,644,646,644,4448
20230602,100500,737924649,644,645,645,644,17637
20230602,100400,726566390,645,646,646,645,33331
20230602,100300,705067234,646,646,646,646,2617
20230602,100200,703376652,645,646,646,645,2795
20230602,100100,701571844,645,646,646,645,2297
20230602,100000,700090057,646,646,646,645,17064
20230602,095900,689082713,646,646,647,646,8759
20230602,095800,683424199,646,646,646,646,826
20230602,095700,682890603,646,647,647,645,6654
20230602,095600,678591397,647,646,647,645,3209
20230602,095500,676517579,645,646,646,644,1278
20230602,095400,675693464,646,644,646,644,19474
20230602,095300,663142675,644,645,645,643,34903
20230602,095200,640669683,645,645,645,644,18262
20230602,095100,628896645,645,645,645,644,12698
20230602,095000,620707949,645,647,647,645,110315
20230602,094900,549483753,647,649,649,647,10299
20230602,094800,542811141,649,649,649,648,6306
20230602,094700,538724778,649,650,650,649,328
20230602,094600,538511905,648,649,650,648,10166
20230602,094500,531914168,649,649,649,649,1
20230602,094400,531913519,649,648,649,648,4682
20230602,094300,528875926,648,649,649,648,2348
20230602,094200,527353076,649,649,649,648,2042
20230602,094100,526029818,649,648,650,648,5206
20230602,094000,522651240,648,649,649,648,1519
20230602,093900,521666448,650,650,651,650,1921
20230602,093800,520417788,651,648,651,648,497
20230602,093700,520094773,648,648,651,647,20863
20230602,093600,506588772,647,651,651,647,8314
20230602,093500,501198432,651,652,652,650,11351
20230602,093400,493809594,652,652,652,651,9271
20230602,093300,487773645,652,648,652,647,23514
20230602,093200,472512917,648,651,651,647,42175
20230602,093100,445182981,651,652,652,649,21770
20230602,093000,431030471,652,653,653,651,11827
20230602,092900,423331083,652,653,653,652,12563
20230602,092800,415137823,653,651,653,651,4268
20230602,092700,412358218,651,651,651,651,2927
20230602,092600,410452741,650,648,650,648,14375
20230602,092500,401129364,648,648,648,647,2923
20230602,092400,399236728,648,647,648,647,6185
20230602,092300,395232283,647,648,649,647,17752
20230602,092200,383730967,649,649,649,648,5854
20230602,092100,379935971,649,648,649,648,4168
20230602,092000,377235101,649,649,649,648,7082
20230602,091900,372644096,649,650,650,648,14371
20230602,091800,363314210,650,647,652,647,5243
20230602,091700,359906756,647,649,649,647,22183
20230602,091600,345537270,649,649,650,648,22947
20230602,091500,330646836,650,651,651,649,24630
20230602,091400,314652980,650,651,651,650,2098
20230602,091300,313289256,651,651,652,650,42877
20230602,091200,285403696,652,653,654,651,50136
20230602,091100,252721392,654,654,656,653,17597
20230602,091000,241208530,656,656,656,654,4610
20230602,090900,238193439,655,656,656,655,22416
20230602,090800,223509578,656,656,656,655,16816
20230602,090700,212488782,658,656,658,655,37768
20230602,090600,187682285,657,656,657,656,14466
20230602,090500,178187518,656,654,656,654,30801
20230602,090400,158030924,655,655,656,652,36362
20230602,090300,134241124,655,655,657,654,18071
20230602,090200,122413143,656,655,660,655,28556
20230602,090100,103651646,657,654,657,651,52059
20230602,090000,69562108,654,650,654,649,106890