stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,214400,244857153,263,263,263,263,17310
20230601,214300,244857153,263,263,263,263,0
20230601,214200,244857153,263,263,263,263,0
20230601,214100,244857153,263,263,263,263,0
20230601,214000,244857153,263,263,263,263,0
20230601,213900,244857153,263,263,263,263,0
20230601,213800,244857153,263,263,263,263,0
20230601,213700,244857153,263,263,263,263,0
20230601,213600,244857153,263,263,263,263,0
20230601,213500,244857153,263,263,263,263,0
20230601,213400,244857153,263,263,263,263,0
20230601,213300,244857153,263,263,263,263,0
20230601,213200,244857153,263,263,263,263,0
20230601,213100,244857153,263,263,263,263,0
20230601,213000,244857153,263,263,263,263,0
20230601,212900,244857153,263,263,263,263,0
20230601,212800,244857153,263,263,263,263,0
20230601,212700,244857153,263,263,263,263,0
20230601,212600,244857153,263,263,263,263,0
20230601,212500,244857153,263,263,263,263,0
20230601,212400,244857153,263,263,263,263,0
20230601,212300,244857153,263,263,263,263,0
20230601,212200,244857153,263,263,263,263,0
20230601,212100,244857153,263,263,263,263,0
20230601,212000,244857153,263,263,263,263,0
20230601,211900,244857153,263,263,263,263,0
20230601,211800,244857153,263,263,263,263,0
20230601,211700,244857153,263,263,263,263,0
20230601,211600,244857153,263,263,263,263,0
20230601,211500,244857153,263,263,263,263,0
20230601,211400,244857153,263,263,263,263,17310
20230601,211300,244857153,263,263,263,263,0
20230601,211200,244857153,263,263,263,263,0
20230601,211100,244857153,263,263,263,263,0
20230601,211000,244857153,263,263,263,263,0
20230601,210900,244857153,263,263,263,263,0
20230601,210800,244857153,263,263,263,263,0
20230601,210700,244857153,263,263,263,263,0
20230601,210600,244857153,263,263,263,263,0
20230601,210500,244857153,263,263,263,263,0
20230601,210400,244857153,263,263,263,263,0
20230601,210300,244857153,263,263,263,263,0
20230601,210200,244857153,263,263,263,263,0
20230601,210100,244857153,263,263,263,263,0
20230601,210000,244857153,263,263,263,263,0
20230601,205900,244857153,263,263,263,263,0
20230601,205800,244857153,263,263,263,263,0
20230601,205700,244857153,263,263,263,263,0
20230601,205600,244857153,263,263,263,263,0
20230601,205500,244857153,263,263,263,263,0
20230601,205400,244857153,263,263,263,263,0
20230601,205300,244857153,263,263,263,263,0
20230601,205200,244857153,263,263,263,263,0
20230601,205100,244857153,263,263,263,263,0
20230601,205000,244857153,263,263,263,263,0
20230601,204900,244857153,263,263,263,263,0
20230601,204800,244857153,263,263,263,263,0
20230601,204700,244857153,263,263,263,263,0
20230601,204600,244857153,263,263,263,263,0
20230601,204500,244857153,263,263,263,263,0
20230601,204400,244857153,263,263,263,263,17310
20230601,204300,244857153,263,263,263,263,0
20230601,204200,244857153,263,263,263,263,0
20230601,204100,244857153,263,263,263,263,0
20230601,204000,244857153,263,263,263,263,0
20230601,203900,244857153,263,263,263,263,0
20230601,203800,244857153,263,263,263,263,0
20230601,203700,244857153,263,263,263,263,0
20230601,203600,244857153,263,263,263,263,0
20230601,203500,244857153,263,263,263,263,0
20230601,203400,244857153,263,263,263,263,0
20230601,203300,244857153,263,263,263,263,0
20230601,203200,244857153,263,263,263,263,0
20230601,203100,244857153,263,263,263,263,0
20230601,203000,244857153,263,263,263,263,0
20230601,202900,244857153,263,263,263,263,0
20230601,202800,244857153,263,263,263,263,0
20230601,202700,244857153,263,263,263,263,0
20230601,202600,244857153,263,263,263,263,0
20230601,202500,244857153,263,263,263,263,0
20230601,202400,244857153,263,263,263,263,0
20230601,202300,244857153,263,263,263,263,0
20230601,202200,244857153,263,263,263,263,0
20230601,202100,244857153,263,263,263,263,0
20230601,202000,244857153,263,263,263,263,0
20230601,201900,244857153,263,263,263,263,0
20230601,201800,244857153,263,263,263,263,0
20230601,201700,244857153,263,263,263,263,0
20230601,201600,244857153,263,263,263,263,0
20230601,201500,244857153,263,263,263,263,0
20230601,201400,244857153,263,263,263,263,17310
20230601,201300,244857153,263,263,263,263,0
20230601,201200,244857153,263,263,263,263,0
20230601,201100,244857153,263,263,263,263,0
20230601,201000,244857153,263,263,263,263,0
20230601,200900,244857153,263,263,263,263,0
20230601,200800,244857153,263,263,263,263,0
20230601,200700,244857153,263,263,263,263,0
20230601,200600,244857153,263,263,263,263,0
20230601,200500,244857153,263,263,263,263,0
20230601,200400,244857153,263,263,263,263,0
20230601,200300,244857153,263,263,263,263,0
20230601,200200,244857153,263,263,263,263,0
20230601,200100,244857153,263,263,263,263,0
20230601,200000,244857153,263,263,263,263,0
20230601,195900,244857153,263,263,263,263,0
20230601,195800,244857153,263,263,263,263,0
20230601,195700,244857153,263,263,263,263,0
20230601,195600,244857153,263,263,263,263,0
20230601,195500,244857153,263,263,263,263,0
20230601,195400,244857153,263,263,263,263,0
20230601,195300,244857153,263,263,263,263,0
20230601,195200,244857153,263,263,263,263,0
20230601,195100,244857153,263,263,263,263,0
20230601,195000,244857153,263,263,263,263,0
20230601,194900,244857153,263,263,263,263,0
20230601,194800,244857153,263,263,263,263,0
20230601,194700,244857153,263,263,263,263,0
20230601,194600,244857153,263,263,263,263,0
20230601,194500,244857153,263,263,263,263,0
20230601,194400,244857153,263,263,263,263,17310
20230601,194300,244857153,263,263,263,263,0
20230601,194200,244857153,263,263,263,263,0
20230601,194100,244857153,263,263,263,263,0
20230601,194000,244857153,263,263,263,263,0
20230601,193900,244857153,263,263,263,263,0
20230601,193800,244857153,263,263,263,263,0
20230601,193700,244857153,263,263,263,263,0
20230601,193600,244857153,263,263,263,263,0
20230601,193500,244857153,263,263,263,263,0
20230601,193400,244857153,263,263,263,263,0
20230601,193300,244857153,263,263,263,263,0
20230601,193200,244857153,263,263,263,263,0
20230601,193100,244857153,263,263,263,263,0
20230601,193000,244857153,263,263,263,263,0
20230601,192900,244857153,263,263,263,263,0
20230601,192800,244857153,263,263,263,263,0
20230601,192700,244857153,263,263,263,263,0
20230601,192600,244857153,263,263,263,263,0
20230601,192500,244857153,263,263,263,263,0
20230601,192400,244857153,263,263,263,263,0
20230601,192300,244857153,263,263,263,263,0
20230601,192200,244857153,263,263,263,263,0
20230601,192100,244857153,263,263,263,263,0
20230601,192000,244857153,263,263,263,263,0
20230601,191900,244857153,263,263,263,263,0
20230601,191800,244857153,263,263,263,263,0
20230601,191700,244857153,263,263,263,263,0
20230601,191600,244857153,263,263,263,263,0
20230601,191500,244857153,263,263,263,263,0
20230601,191400,244857153,263,263,263,263,17310
20230601,191300,244857153,263,263,263,263,0
20230601,191200,244857153,263,263,263,263,0
20230601,191100,244857153,263,263,263,263,0
20230601,191000,244857153,263,263,263,263,0
20230601,190900,244857153,263,263,263,263,0
20230601,190800,244857153,263,263,263,263,0
20230601,190700,244857153,263,263,263,263,0
20230601,190600,244857153,263,263,263,263,0
20230601,190500,244857153,263,263,263,263,0
20230601,190400,244857153,263,263,263,263,0
20230601,190300,244857153,263,263,263,263,0
20230601,190200,244857153,263,263,263,263,0
20230601,190100,244857153,263,263,263,263,0
20230601,190000,244857153,263,263,263,263,0
20230601,185900,244857153,263,263,263,263,0
20230601,185800,244857153,263,263,263,263,0
20230601,185700,244857153,263,263,263,263,0
20230601,185600,244857153,263,263,263,263,0
20230601,185500,244857153,263,263,263,263,0
20230601,185400,244857153,263,263,263,263,0
20230601,185300,244857153,263,263,263,263,0
20230601,185200,244857153,263,263,263,263,0
20230601,185100,244857153,263,263,263,263,0
20230601,185000,244857153,263,263,263,263,0
20230601,184900,244857153,263,263,263,263,0
20230601,184800,244857153,263,263,263,263,0
20230601,184700,244857153,263,263,263,263,0
20230601,184600,244857153,263,263,263,263,0
20230601,184500,244857153,263,263,263,263,0
20230601,184400,244857153,263,263,263,263,17310
20230601,184300,244857153,263,263,263,263,0
20230601,184200,244857153,263,263,263,263,0
20230601,184100,244857153,263,263,263,263,0
20230601,184000,244857153,263,263,263,263,0
20230601,183900,244857153,263,263,263,263,0
20230601,183800,244857153,263,263,263,263,0
20230601,183700,244857153,263,263,263,263,0
20230601,183600,244857153,263,263,263,263,0
20230601,183500,244857153,263,263,263,263,0
20230601,183400,244857153,263,263,263,263,0
20230601,183300,244857153,263,263,263,263,0
20230601,183200,244857153,263,263,263,263,0
20230601,183100,244857153,263,263,263,263,0
20230601,183000,244857153,263,263,263,263,0
20230601,182900,244857153,263,263,263,263,0
20230601,182800,244857153,263,263,263,263,0
20230601,182700,244857153,263,263,263,263,0
20230601,182600,244857153,263,263,263,263,0
20230601,182500,244857153,263,263,263,263,0
20230601,182400,244857153,263,263,263,263,0
20230601,182300,244857153,263,263,263,263,0
20230601,182200,244857153,263,263,263,263,0
20230601,182100,244857153,263,263,263,263,0
20230601,182000,244857153,263,263,263,263,0
20230601,181900,244857153,263,263,263,263,0
20230601,181800,244857153,263,263,263,263,0
20230601,181700,244857153,263,263,263,263,0
20230601,181600,244857153,263,263,263,263,0
20230601,181500,244857153,263,263,263,263,0
20230601,181400,244857153,263,263,263,263,17310
20230601,181300,244857153,263,263,263,263,0
20230601,181200,244857153,263,263,263,263,0
20230601,181100,244857153,263,263,263,263,0
20230601,181000,244857153,263,263,263,263,0
20230601,180900,244857153,263,263,263,263,0
20230601,180800,244857153,263,263,263,263,0
20230601,180700,244857153,263,263,263,263,0
20230601,180600,244857153,263,263,263,263,0
20230601,180500,244857153,263,263,263,263,0
20230601,180400,244857153,263,263,263,263,0
20230601,180300,244857153,263,263,263,263,0
20230601,180200,244857153,263,263,263,263,0
20230601,180100,244857153,263,263,263,263,0
20230601,180000,244857153,263,263,263,263,0
20230601,175900,244857153,263,263,263,263,0
20230601,175800,244857153,263,263,263,263,0
20230601,175700,244857153,263,263,263,263,0
20230601,175600,244857153,263,263,263,263,0
20230601,175500,244857153,263,263,263,263,0
20230601,175400,244857153,263,263,263,263,0
20230601,175300,244857153,263,263,263,263,0
20230601,175200,244857153,263,263,263,263,0
20230601,175100,244857153,263,263,263,263,0
20230601,175000,244857153,263,263,263,263,0
20230601,174900,244857153,263,263,263,263,0
20230601,174800,244857153,263,263,263,263,0
20230601,174700,244857153,263,263,263,263,0
20230601,174600,244857153,263,263,263,263,0
20230601,174500,244857153,263,263,263,263,0
20230601,174400,244857153,263,263,263,263,17310
20230601,174300,244857153,263,263,263,263,0
20230601,174200,244857153,263,263,263,263,0
20230601,174100,244857153,263,263,263,263,0
20230601,174000,244857153,263,263,263,263,0
20230601,173900,244857153,263,263,263,263,0
20230601,173800,244857153,263,263,263,263,0
20230601,173700,244857153,263,263,263,263,0
20230601,173600,244857153,263,263,263,263,0
20230601,173500,244857153,263,263,263,263,0
20230601,173400,244857153,263,263,263,263,0
20230601,173300,244857153,263,263,263,263,0
20230601,173200,244857153,263,263,263,263,0
20230601,173100,244857153,263,263,263,263,0
20230601,173000,244857153,263,263,263,263,0
20230601,172900,244857153,263,263,263,263,0
20230601,172800,244857153,263,263,263,263,0
20230601,172700,244857153,263,263,263,263,0
20230601,172600,244857153,263,263,263,263,0
20230601,172500,244857153,263,263,263,263,0
20230601,172400,244857153,263,263,263,263,0
20230601,172300,244857153,263,263,263,263,0
20230601,172200,244857153,263,263,263,263,0
20230601,172100,244857153,263,263,263,263,0
20230601,172000,244857153,263,263,263,263,0
20230601,171900,244857153,263,263,263,263,0
20230601,171800,244857153,263,263,263,263,0
20230601,171700,244857153,263,263,263,263,0
20230601,171600,244857153,263,263,263,263,0
20230601,171500,244857153,263,263,263,263,0
20230601,171400,244857153,263,263,263,263,17310
20230601,171300,244857153,263,263,263,263,0
20230601,171200,244857153,263,263,263,263,0
20230601,171100,244857153,263,263,263,263,0
20230601,171000,244857153,263,263,263,263,0
20230601,170900,244857153,263,263,263,263,0
20230601,170800,244857153,263,263,263,263,0
20230601,170700,244857153,263,263,263,263,0
20230601,170600,244857153,263,263,263,263,0
20230601,170500,244857153,263,263,263,263,0
20230601,170400,244857153,263,263,263,263,0
20230601,170300,244857153,263,263,263,263,0
20230601,170200,244857153,263,263,263,263,0
20230601,170100,244857153,263,263,263,263,0
20230601,170000,244857153,263,263,263,263,0
20230601,165900,244857153,263,263,263,263,0
20230601,165800,244857153,263,263,263,263,0
20230601,165700,244857153,263,263,263,263,0
20230601,165600,244857153,263,263,263,263,0
20230601,165500,244857153,263,263,263,263,0
20230601,165400,244857153,263,263,263,263,0
20230601,165300,244857153,263,263,263,263,0
20230601,165200,244857153,263,263,263,263,0
20230601,165100,244857153,263,263,263,263,0
20230601,165000,244857153,263,263,263,263,0
20230601,164900,244857153,263,263,263,263,0
20230601,164800,244857153,263,263,263,263,0
20230601,164700,244857153,263,263,263,263,0
20230601,164600,244857153,263,263,263,263,0
20230601,164500,244857153,263,263,263,263,0
20230601,164400,244857153,263,263,263,263,17310
20230601,164300,244857153,263,263,263,263,0
20230601,164200,244857153,263,263,263,263,0
20230601,164100,244857153,263,263,263,263,0
20230601,164000,244857153,263,263,263,263,0
20230601,163900,244857153,263,263,263,263,0
20230601,163800,244857153,263,263,263,263,0
20230601,163700,244857153,263,263,263,263,0
20230601,163600,244857153,263,263,263,263,0
20230601,163500,244857153,263,263,263,263,0
20230601,163400,244857153,263,263,263,263,0
20230601,163300,244857153,263,263,263,263,0
20230601,163200,244857153,263,263,263,263,0
20230601,163100,244857153,263,263,263,263,0
20230601,163000,244857153,263,263,263,263,0
20230601,162900,244857153,263,263,263,263,0
20230601,162800,244857153,263,263,263,263,0
20230601,162700,244857153,263,263,263,263,0
20230601,162600,244857153,263,263,263,263,0
20230601,162500,244857153,263,263,263,263,0
20230601,162400,244857153,263,263,263,263,0
20230601,162300,244857153,263,263,263,263,0
20230601,162200,244857153,263,263,263,263,0
20230601,162100,244857153,263,263,263,263,0
20230601,162000,244857153,263,263,263,263,0
20230601,161900,244857153,263,263,263,263,0
20230601,161800,244857153,263,263,263,263,0
20230601,161700,244857153,263,263,263,263,0
20230601,161600,244857153,263,263,263,263,0
20230601,161500,244857153,263,263,263,263,0
20230601,161400,244857153,263,263,263,263,17310
20230601,161300,244857153,263,263,263,263,0
20230601,161200,244857153,263,263,263,263,0
20230601,161100,244857153,263,263,263,263,0
20230601,161000,244857153,263,263,263,263,0
20230601,160900,244857153,263,263,263,263,0
20230601,160800,244857153,263,263,263,263,0
20230601,160700,244857153,263,263,263,263,0
20230601,160600,244857153,263,263,263,263,0
20230601,160500,244857153,263,263,263,263,0
20230601,160400,244857153,263,263,263,263,0
20230601,160300,244857153,263,263,263,263,0
20230601,160200,244857153,263,263,263,263,0
20230601,160100,244857153,263,263,263,263,0
20230601,160000,244857153,263,263,263,263,0
20230601,155900,244857153,263,263,263,263,0
20230601,155800,244857153,263,263,263,263,0
20230601,155700,244857153,263,263,263,263,0
20230601,155600,244857153,263,263,263,263,0
20230601,155500,244857153,263,263,263,263,0
20230601,155400,244857153,263,263,263,263,0
20230601,155300,244857153,263,263,263,263,0
20230601,155200,244857153,263,263,263,263,0
20230601,155100,244857153,263,263,263,263,0
20230601,155000,244857153,263,263,263,263,0
20230601,154900,244857153,263,263,263,263,0
20230601,154800,244857153,263,263,263,263,0
20230601,154700,244857153,263,263,263,263,0
20230601,154600,244857153,263,263,263,263,0
20230601,154500,244857153,263,263,263,263,0
20230601,154400,244857153,263,263,263,263,17310
20230601,154300,244857153,263,263,263,263,0
20230601,154200,244857153,263,263,263,263,0
20230601,154100,244857153,263,263,263,263,0
20230601,154000,244857153,263,263,263,263,0
20230601,153900,244857153,263,263,263,263,0
20230601,153800,244857153,263,263,263,263,0
20230601,153700,244857153,263,263,263,263,0
20230601,153600,244857153,263,263,263,263,0
20230601,153500,244857153,263,263,263,263,0
20230601,153400,244857153,263,263,263,263,0
20230601,153300,244857153,263,263,263,263,0
20230601,153200,244857153,263,263,263,263,0
20230601,153100,244857153,263,263,263,263,0
20230601,153000,244857153,263,263,263,263,17310
20230601,152900,240304623,264,264,264,264,0
20230601,152800,240304623,264,264,264,264,0
20230601,152700,240304623,264,264,264,264,0
20230601,152600,240304623,264,264,264,264,0
20230601,152500,240304623,264,264,264,264,0
20230601,152400,240304623,264,264,264,264,0
20230601,152300,240304623,264,264,264,264,0
20230601,152200,240304623,264,264,264,264,0
20230601,152100,240304623,264,264,264,264,0
20230601,152000,240304623,264,264,264,264,0
20230601,151900,240304623,264,264,264,263,2249
20230601,151800,239711038,264,263,264,263,1107
20230601,151700,239419641,264,264,264,263,922
20230601,151600,239176393,264,263,264,263,636
20230601,151500,239008648,263,263,264,263,3182
20230601,151400,238171704,263,264,264,263,3649
20230601,151300,237210990,264,263,264,263,7624
20230601,151200,235203411,264,263,264,263,229
20230601,151100,235143106,264,264,264,263,5237
20230601,151000,233765697,263,263,264,263,386
20230601,150900,233664101,264,264,264,264,1101
20230601,150800,233373437,263,263,264,263,70551
20230601,150700,214818260,264,264,264,264,209
20230601,150600,214763084,264,264,264,264,1096
20230601,150500,214473740,264,264,264,263,1375
20230601,150400,214111946,263,264,264,263,226
20230601,150300,214052427,264,264,264,263,107
20230601,150200,214024185,264,264,264,264,379
20230601,150100,213924129,264,264,264,264,251
20230601,150000,213857865,263,264,264,263,737
20230601,145900,213663303,263,264,264,263,2057
20230601,145800,213121300,263,264,264,263,203
20230601,145700,213067714,264,264,264,264,2
20230601,145600,213067186,263,263,264,263,8221
20230601,145500,210904849,264,264,264,264,2785
20230601,145400,210169609,264,264,264,264,2
20230601,145300,210169081,264,264,264,263,721
20230601,145200,209978943,264,263,264,263,1147
20230601,145100,209677249,263,264,264,263,134
20230601,145000,209641880,264,264,264,264,1
20230601,144900,209641616,263,264,264,263,100
20230601,144800,209615314,263,264,264,263,23
20230601,144700,209609248,264,264,264,264,1102
20230601,144600,209318320,264,264,264,263,12
20230601,144500,209315159,264,264,264,264,7
20230601,144400,209313311,263,263,264,263,57
20230601,144300,209298319,264,264,264,263,244
20230601,144200,209233954,263,263,264,263,1260
20230601,144100,208902573,264,264,264,263,1261
20230601,144000,208569675,263,264,264,263,253
20230601,143900,208503083,264,264,264,263,12
20230601,143800,208499921,264,264,264,264,367
20230601,143700,208403033,264,264,264,264,830
20230601,143600,208183913,264,264,264,263,10
20230601,143500,208181279,264,264,264,264,98
20230601,143400,208155407,264,264,264,263,1472
20230601,143300,207766806,264,264,264,264,3
20230601,143200,207766014,263,263,264,263,3553
20230601,143100,206831573,263,263,264,263,20374
20230601,143000,201472845,263,264,264,263,102
20230601,142900,201446017,263,264,264,263,9
20230601,142800,201443648,264,264,264,264,113
20230601,142700,201413816,264,263,264,263,9
20230601,142600,201411446,264,264,264,264,701
20230601,142500,201226382,264,264,264,264,205
20230601,142400,201172262,264,264,264,263,6221
20230601,142300,199529925,264,264,264,264,1
20230601,142200,199529661,264,264,264,263,431
20230601,142100,199415883,264,264,264,263,1000
20230601,142000,199152569,264,264,264,264,670
20230601,141900,198975689,263,264,264,263,2238
20230601,141800,198384875,264,264,264,264,7106
20230601,141700,196508891,264,264,264,263,230
20230601,141600,196448177,263,264,264,263,448
20230601,141500,196330146,264,263,264,263,8
20230601,141400,196328040,264,264,264,264,2
20230601,141300,196327512,264,264,264,264,506
20230601,141200,196193928,263,264,264,263,156
20230601,141100,196152751,264,264,264,264,3
20230601,141000,196151959,263,264,264,263,60
20230601,140900,196136126,264,264,264,264,278
20230601,140800,196062734,264,264,264,264,164
20230601,140700,196019438,263,263,264,263,8
20230601,140600,196017333,264,264,264,264,126
20230601,140500,195984069,264,263,264,263,309
20230601,140400,195902799,264,263,264,263,2001
20230601,140300,195376535,263,264,264,263,202
20230601,140200,195323407,263,264,264,263,30
20230601,140100,195315494,264,264,264,264,291
20230601,140000,195238670,264,263,264,263,1509
20230601,135900,194841800,264,264,264,264,300
20230601,135800,194762600,264,263,264,263,12
20230601,135700,194759438,264,264,264,264,2
20230601,135600,194758910,264,263,264,263,99
20230601,135500,194732853,264,264,264,263,5123
20230601,135400,193380387,264,264,264,264,5504
20230601,135300,191927331,264,264,264,263,32
20230601,135200,191918889,264,264,264,264,1323
20230601,135100,191569617,264,264,264,264,57
20230601,135000,191554569,264,264,264,263,137
20230601,134900,191518408,264,264,264,264,2
20230601,134800,191517880,264,264,264,263,5306
20230601,134700,190117102,264,264,264,263,1170
20230601,134600,189809211,264,264,264,263,416
20230601,134500,189699389,263,264,264,263,7
20230601,134400,189697547,264,264,264,264,51
20230601,134300,189684083,264,264,264,263,119
20230601,134200,189652674,264,264,264,264,520
20230601,134100,189515394,264,263,264,263,1036
20230601,134000,189241897,264,264,264,264,6
20230601,133900,189240313,264,264,264,264,22
20230601,133800,189234505,263,263,264,263,207
20230601,133700,189180029,264,264,264,264,505
20230601,133600,189046709,264,263,264,263,8
20230601,133500,189044603,264,264,264,264,3
20230601,133400,189043811,264,264,264,264,121
20230601,133300,189011867,263,264,264,263,8
20230601,133200,189009761,264,264,264,264,2011
20230601,133100,188478857,264,264,264,263,10010
20230601,133000,185836223,264,264,264,264,2
20230601,132900,185835695,264,263,264,263,8
20230601,132800,185833590,264,264,264,264,36
20230601,132700,185824086,264,264,264,264,54
20230601,132600,185809830,263,264,264,263,7
20230601,132500,185807988,264,264,264,264,340
20230601,132400,185718228,264,263,264,263,7
20230601,132300,185716386,264,264,264,264,163
20230601,132200,185673354,264,264,264,264,10
20230601,132100,185670714,263,264,264,263,5444
20230601,132000,184233504,264,264,264,264,432
20230601,131900,184119456,264,264,264,263,1931
20230601,131800,183609678,264,264,264,264,5
20230601,131700,183608358,264,263,264,263,3
20230601,131600,183607567,264,264,264,263,163
20230601,131500,183564538,264,264,264,264,5042
20230601,131400,182233450,264,264,264,263,855
20230601,131300,182008230,264,264,264,264,25
20230601,131200,182001630,264,264,264,264,1021
20230601,131100,181732086,264,264,264,264,323
20230601,131000,181646814,264,264,264,264,3
20230601,130900,181646022,264,264,264,264,6
20230601,130800,181644438,263,264,264,263,1811
20230601,130700,181166534,264,263,264,263,324
20230601,130600,181081302,264,264,264,264,238
20230601,130500,181018470,264,264,264,264,142
20230601,130400,180980982,263,264,264,263,384
20230601,130300,180879988,264,264,264,264,2
20230601,130200,180879460,264,264,264,264,129
20230601,130100,180845404,264,264,264,264,2
20230601,130000,180844876,264,264,264,264,274
20230601,125900,180772540,264,263,264,263,191
20230601,125800,180722123,264,264,264,264,405
20230601,125700,180615203,264,264,264,264,10
20230601,125600,180612563,264,264,264,264,686
20230601,125500,180431459,264,264,264,264,189
20230601,125400,180381563,264,264,264,264,113
20230601,125300,180351731,264,264,264,264,1380
20230601,125200,179987411,264,264,264,264,1330
20230601,125100,179636291,264,264,264,264,53
20230601,125000,179622299,264,264,264,264,253
20230601,124900,179555507,264,264,264,264,10681
20230601,124800,176735723,264,264,264,263,194
20230601,124700,176684642,264,264,264,264,3
20230601,124600,176683850,264,264,264,263,3353
20230601,124500,175799070,264,264,264,264,2
20230601,124400,175798542,264,264,264,264,435
20230601,124300,175683702,264,264,264,264,68
20230601,124200,175665750,264,264,264,264,10
20230601,124100,175663110,264,264,264,264,2
20230601,124000,175662582,263,264,264,263,402
20230601,123900,175556854,264,264,264,264,2
20230601,123800,175556326,264,264,264,264,1001
20230601,123700,175292062,263,264,264,263,5717
20230601,123600,173788347,264,264,264,263,4196
20230601,123500,172684440,264,263,264,263,822
20230601,123400,172468184,264,264,264,264,12
20230601,123300,172465016,263,264,264,263,5013
20230601,123200,171141585,263,264,264,263,3483
20230601,123100,170225073,263,264,264,263,3
20230601,123000,170224282,263,264,264,263,164
20230601,122900,170181099,263,264,264,263,716
20230601,122800,169992789,264,263,264,263,10009
20230601,122700,167360414,264,264,264,264,87
20230601,122600,167337446,264,264,264,264,3316
20230601,122500,166462022,264,264,264,264,53
20230601,122400,166448030,263,264,264,263,524
20230601,122300,166309695,264,263,264,263,7434
20230601,122200,164352119,263,264,264,263,103
20230601,122100,164324928,264,264,264,263,2858
20230601,122000,163571159,264,264,264,263,1004
20230601,121900,163306104,264,264,264,264,1001
20230601,121800,163041840,263,264,264,263,70
20230601,121700,163023422,264,264,264,264,2
20230601,121600,163022894,264,264,264,264,35
20230601,121500,163013654,264,264,264,263,45893
20230601,121400,150943302,264,264,264,264,348
20230601,121300,150851430,264,264,264,263,1236
20230601,121200,150525149,264,263,264,263,1066
20230601,121100,150244025,263,264,264,263,421
20230601,121000,150133181,264,264,264,264,2
20230601,120900,150132653,263,264,264,263,495
20230601,120800,150002466,264,264,264,264,229
20230601,120700,149942010,264,264,264,264,756
20230601,120600,149742426,263,263,264,263,1447
20230601,120500,149361743,263,264,264,263,438
20230601,120400,149246196,264,264,264,264,9
20230601,120300,149243820,264,264,264,264,11
20230601,120200,149240916,264,264,264,264,1202
20230601,120100,148923588,264,264,264,264,876
20230601,120000,148692324,264,264,264,264,446
20230601,115900,148574580,264,264,264,264,6
20230601,115800,148572996,264,264,264,264,2
20230601,115700,148572468,264,264,264,264,7002
20230601,115600,146723940,263,264,264,263,389
20230601,115500,146621479,264,264,264,264,3005
20230601,115400,145828159,264,264,264,264,16
20230601,115300,145823935,264,264,264,264,22
20230601,115200,145818127,264,264,264,264,41
20230601,115100,145807303,264,264,264,264,103
20230601,115000,145780111,264,264,264,264,2
20230601,114900,145779583,264,264,264,264,584
20230601,114800,145625407,263,264,264,263,100
20230601,114700,145599093,264,264,264,264,29
20230601,114600,145591437,263,264,264,263,4440
20230601,114500,144423715,264,264,264,263,25
20230601,114400,144417127,264,264,265,264,10661
20230601,114300,141602538,264,264,264,264,32
20230601,114200,141594090,263,264,264,263,14
20230601,114100,141590395,264,264,264,264,318
20230601,114000,141506443,264,264,264,264,102
20230601,113900,141479515,264,264,264,264,118
20230601,113800,141448363,264,264,264,264,613
20230601,113700,141286531,264,264,264,264,1652
20230601,113600,140850403,264,265,265,264,12
20230601,113500,140847225,264,264,265,264,315
20230601,113400,140764063,264,265,265,264,3
20230601,113300,140763270,264,264,264,264,26
20230601,113200,140756406,265,264,265,263,1517
20230601,113100,140355884,264,263,264,263,15720
20230601,113000,136205826,264,264,264,264,528
20230601,112900,136066434,264,264,264,264,284
20230601,112800,135991458,264,264,264,264,1
20230601,112700,135991194,264,264,264,264,37
20230601,112600,135981426,264,264,264,264,90
20230601,112500,135957666,264,263,264,263,50181
20230601,112400,122759882,264,264,264,264,335
20230601,112300,122671442,264,264,264,264,1102
20230601,112200,122380514,264,264,264,264,2171
20230601,112100,121807370,264,264,264,264,1187
20230601,112000,121494002,264,264,264,264,553
20230601,111900,121348010,264,264,264,264,1563
20230601,111800,120935378,264,264,264,264,3
20230601,111700,120934586,264,264,264,264,4318
20230601,111600,119794634,264,264,264,264,54
20230601,111500,119780378,264,264,264,264,3030
20230601,111400,118980458,264,263,264,263,4401
20230601,111300,117822957,264,264,264,264,126
20230601,111200,117789693,264,264,264,264,4
20230601,111100,117788637,264,264,264,264,155
20230601,111000,117747717,264,264,264,264,40
20230601,110900,117737157,264,264,264,264,11
20230601,110800,117734253,264,264,264,264,82
20230601,110700,117712605,264,264,264,264,1019
20230601,110600,117443589,264,264,264,264,1040
20230601,110500,117169029,264,264,264,264,2
20230601,110400,117168501,264,264,264,264,33
20230601,110300,117159789,264,264,264,264,2
20230601,110200,117159261,264,264,264,264,1002
20230601,110100,116894733,264,264,264,264,11320
20230601,110000,113906253,264,264,264,263,595
20230601,105900,113749405,264,264,264,264,521
20230601,105800,113611861,264,264,264,264,1088
20230601,105700,113324629,264,264,264,264,9107
20230601,105600,110920381,263,264,264,263,294
20230601,105500,110842911,264,264,264,264,1323
20230601,105400,110493639,264,264,264,263,24029
20230601,105300,104169983,264,264,264,264,4
20230601,105200,104168927,263,264,264,263,1025
20230601,105100,103898328,263,264,264,263,722
20230601,105000,103708220,264,264,264,264,2
20230601,104900,103707692,263,264,264,263,4122
20230601,104800,102623594,264,264,264,264,20017
20230601,104700,97339106,264,264,264,264,43408
20230601,104600,85879394,264,264,264,264,15208
20230601,104500,81864482,264,264,264,264,0
20230601,104400,81864482,264,265,265,264,2650
20230601,104300,81162243,265,265,265,265,5
20230601,104200,81160918,264,264,264,264,417
20230601,104100,81050830,265,265,265,265,1
20230601,104000,81050565,264,264,265,264,961
20230601,103900,80796860,264,264,264,263,1039
20230601,103800,80523564,263,264,264,263,966
20230601,103700,80268622,264,264,264,264,232
20230601,103600,80207374,264,264,264,264,316
20230601,103500,80123950,264,264,264,264,9
20230601,103400,80121574,263,265,265,263,26424
20230601,103300,73145643,265,265,265,265,9
20230601,103200,73143258,264,264,264,264,0
20230601,103100,73143258,264,264,264,264,0
20230601,103000,73143258,264,265,265,264,175
20230601,102900,73097047,264,264,264,264,20
20230601,102800,73091767,265,265,265,265,2001
20230601,102700,72561502,265,265,265,265,0
20230601,102600,72561502,265,265,265,265,1
20230601,102500,72561237,264,264,265,264,995
20230601,102400,72298556,264,264,264,264,1118
20230601,102300,72003404,264,264,264,264,0
20230601,102200,72003404,264,264,265,264,162
20230601,102100,71960635,264,264,264,264,0
20230601,102000,71960635,264,264,264,264,13
20230601,101900,71957203,265,265,265,264,1260
20230601,101800,71624303,265,265,265,264,1504
20230601,101700,71226743,264,264,264,264,2
20230601,101600,71226215,264,264,264,264,5000
20230601,101500,69906215,264,264,264,264,0
20230601,101400,69906215,264,265,265,264,457
20230601,101300,69785129,264,264,264,264,3446
20230601,101200,68875385,264,264,264,264,1842
20230601,101100,68389097,265,265,265,265,1
20230601,101000,68388832,265,265,265,265,510
20230601,100900,68253682,265,265,265,265,102
20230601,100800,68226652,265,265,265,265,14
20230601,100700,68222942,265,264,265,264,11
20230601,100600,68220028,264,265,265,264,11270
20230601,100500,65244498,264,263,264,263,2033
20230601,100400,64707787,264,264,264,263,2480
20230601,100300,64053167,265,265,265,265,1
20230601,100200,64052902,265,264,265,264,5
20230601,100100,64051580,265,264,265,264,8958
20230601,100000,61686596,264,264,264,264,4903
20230601,095900,60392204,263,264,264,263,4445
20230601,095800,59223168,264,264,264,264,21
20230601,095700,59217624,264,264,264,263,7948
20230601,095600,57119742,263,264,264,263,2544
20230601,095500,56450593,264,264,264,263,3298
20230601,095400,55582940,264,264,264,264,33
20230601,095300,55574228,264,264,264,264,21
20230601,095200,55568684,263,264,264,263,74
20230601,095100,55549196,264,264,264,264,307
20230601,095000,55468148,264,264,264,264,10
20230601,094900,55465508,264,264,264,264,764
20230601,094800,55263812,264,264,264,264,156
20230601,094700,55222628,264,264,264,264,3849
20230601,094600,54206492,263,264,264,263,17900
20230601,094500,49497400,264,264,264,264,3006
20230601,094400,48703816,264,264,264,264,305
20230601,094300,48623296,264,264,264,263,44
20230601,094200,48611681,264,264,264,264,202
20230601,094100,48558353,264,264,264,263,2307
20230601,094000,47951105,264,264,264,264,175
20230601,093900,47904905,264,264,264,264,12211
20230601,093800,44681201,264,264,264,264,598
20230601,093700,44523329,264,263,264,263,1230
20230601,093600,44198820,263,264,264,263,418
20230601,093500,44088478,264,264,264,264,232
20230601,093400,44027230,264,264,264,263,400
20230601,093300,43921926,264,264,264,264,1236
20230601,093200,43595622,264,264,264,264,45
20230601,093100,43583742,264,264,264,263,2057
20230601,093000,43040696,264,264,264,263,1225
20230601,092900,42717297,263,264,264,263,252
20230601,092800,42650776,264,264,264,264,2
20230601,092700,42650248,264,264,264,264,39
20230601,092600,42639952,264,264,264,263,356
20230601,092500,42545969,264,264,264,264,105
20230601,092400,42518249,264,264,264,264,4091
20230601,092300,41438225,264,265,265,264,23331
20230601,092200,35269251,265,264,265,264,22
20230601,092100,35263428,265,265,265,265,0
20230601,092000,35263428,265,265,265,264,447
20230601,091900,35145398,265,265,265,265,818
20230601,091800,34928628,265,264,265,264,2495
20230601,091700,34269832,264,264,264,264,7047
20230601,091600,32409424,264,264,264,263,10680
20230601,091500,29590904,264,264,264,264,605
20230601,091400,29431184,264,264,264,264,95
20230601,091300,29406104,264,263,264,263,43697
20230601,091200,17913734,263,264,264,263,17076
20230601,091100,13409635,264,264,264,263,742
20230601,091000,13214247,264,263,264,263,6084
20230601,090900,11612897,264,265,265,264,12237
20230601,090800,8382320,264,265,265,264,3159
20230601,090700,7545290,265,264,265,264,10078
20230601,090600,4884638,264,265,265,264,595
20230601,090500,4726978,265,265,265,265,200
20230601,090400,4673978,265,265,265,264,2203
20230601,090300,4090223,265,264,265,264,2805
20230601,090200,3349202,264,264,265,264,2474
20230601,090100,2695917,264,265,265,264,4245
20230601,090000,1570995,266,265,266,265,5916