stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233300,5183660,630,630,630,630,1
20230601,233200,5183660,630,630,630,630,0
20230601,233100,5183660,630,630,630,630,0
20230601,233000,5183660,630,630,630,630,0
20230601,232900,5183660,630,630,630,630,0
20230601,232800,5183660,630,630,630,630,0
20230601,232700,5183660,630,630,630,630,0
20230601,232600,5183660,630,630,630,630,0
20230601,232500,5183660,630,630,630,630,0
20230601,232400,5183660,630,630,630,630,0
20230601,232300,5183660,630,630,630,630,0
20230601,232200,5183660,630,630,630,630,0
20230601,232100,5183660,630,630,630,630,0
20230601,232000,5183660,630,630,630,630,0
20230601,231900,5183660,630,630,630,630,0
20230601,231800,5183660,630,630,630,630,0
20230601,231700,5183660,630,630,630,630,0
20230601,231600,5183660,630,630,630,630,0
20230601,231500,5183660,630,630,630,630,0
20230601,231400,5183660,630,630,630,630,0
20230601,231300,5183660,630,630,630,630,0
20230601,231200,5183660,630,630,630,630,0
20230601,231100,5183660,630,630,630,630,0
20230601,231000,5183660,630,630,630,630,0
20230601,230900,5183660,630,630,630,630,0
20230601,230800,5183660,630,630,630,630,0
20230601,230700,5183660,630,630,630,630,0
20230601,230600,5183660,630,630,630,630,0
20230601,230500,5183660,630,630,630,630,0
20230601,230400,5183660,630,630,630,630,0
20230601,230300,5183660,630,630,630,630,1
20230601,230200,5183660,630,630,630,630,0
20230601,230100,5183660,630,630,630,630,0
20230601,230000,5183660,630,630,630,630,0
20230601,225900,5183660,630,630,630,630,0
20230601,225800,5183660,630,630,630,630,0
20230601,225700,5183660,630,630,630,630,0
20230601,225600,5183660,630,630,630,630,0
20230601,225500,5183660,630,630,630,630,0
20230601,225400,5183660,630,630,630,630,0
20230601,225300,5183660,630,630,630,630,0
20230601,225200,5183660,630,630,630,630,0
20230601,225100,5183660,630,630,630,630,0
20230601,225000,5183660,630,630,630,630,0
20230601,224900,5183660,630,630,630,630,0
20230601,224800,5183660,630,630,630,630,0
20230601,224700,5183660,630,630,630,630,0
20230601,224600,5183660,630,630,630,630,0
20230601,224500,5183660,630,630,630,630,0
20230601,224400,5183660,630,630,630,630,0
20230601,224300,5183660,630,630,630,630,0
20230601,224200,5183660,630,630,630,630,0
20230601,224100,5183660,630,630,630,630,0
20230601,224000,5183660,630,630,630,630,0
20230601,223900,5183660,630,630,630,630,0
20230601,223800,5183660,630,630,630,630,0
20230601,223700,5183660,630,630,630,630,0
20230601,223600,5183660,630,630,630,630,0
20230601,223500,5183660,630,630,630,630,0
20230601,223400,5183660,630,630,630,630,0
20230601,223300,5183660,630,630,630,630,1
20230601,223200,5183660,630,630,630,630,0
20230601,223100,5183660,630,630,630,630,0
20230601,223000,5183660,630,630,630,630,0
20230601,222900,5183660,630,630,630,630,0
20230601,222800,5183660,630,630,630,630,0
20230601,222700,5183660,630,630,630,630,0
20230601,222600,5183660,630,630,630,630,0
20230601,222500,5183660,630,630,630,630,0
20230601,222400,5183660,630,630,630,630,0
20230601,222300,5183660,630,630,630,630,0
20230601,222200,5183660,630,630,630,630,0
20230601,222100,5183660,630,630,630,630,0
20230601,222000,5183660,630,630,630,630,0
20230601,221900,5183660,630,630,630,630,0
20230601,221800,5183660,630,630,630,630,0
20230601,221700,5183660,630,630,630,630,0
20230601,221600,5183660,630,630,630,630,0
20230601,221500,5183660,630,630,630,630,0
20230601,221400,5183660,630,630,630,630,0
20230601,221300,5183660,630,630,630,630,0
20230601,221200,5183660,630,630,630,630,0
20230601,221100,5183660,630,630,630,630,0
20230601,221000,5183660,630,630,630,630,0
20230601,220900,5183660,630,630,630,630,0
20230601,220800,5183660,630,630,630,630,0
20230601,220700,5183660,630,630,630,630,0
20230601,220600,5183660,630,630,630,630,0
20230601,220500,5183660,630,630,630,630,0
20230601,220400,5183660,630,630,630,630,0
20230601,220300,5183660,630,630,630,630,1
20230601,220200,5183660,630,630,630,630,0
20230601,220100,5183660,630,630,630,630,0
20230601,220000,5183660,630,630,630,630,0
20230601,215900,5183660,630,630,630,630,0
20230601,215800,5183660,630,630,630,630,0
20230601,215700,5183660,630,630,630,630,0
20230601,215600,5183660,630,630,630,630,0
20230601,215500,5183660,630,630,630,630,0
20230601,215400,5183660,630,630,630,630,0
20230601,215300,5183660,630,630,630,630,0
20230601,215200,5183660,630,630,630,630,0
20230601,215100,5183660,630,630,630,630,0
20230601,215000,5183660,630,630,630,630,0
20230601,214900,5183660,630,630,630,630,0
20230601,214800,5183660,630,630,630,630,0
20230601,214700,5183660,630,630,630,630,0
20230601,214600,5183660,630,630,630,630,0
20230601,214500,5183660,630,630,630,630,0
20230601,214400,5183660,630,630,630,630,0
20230601,214300,5183660,630,630,630,630,0
20230601,214200,5183660,630,630,630,630,0
20230601,214100,5183660,630,630,630,630,0
20230601,214000,5183660,630,630,630,630,0
20230601,213900,5183660,630,630,630,630,0
20230601,213800,5183660,630,630,630,630,0
20230601,213700,5183660,630,630,630,630,0
20230601,213600,5183660,630,630,630,630,0
20230601,213500,5183660,630,630,630,630,0
20230601,213400,5183660,630,630,630,630,0
20230601,213300,5183660,630,630,630,630,1
20230601,213200,5183660,630,630,630,630,0
20230601,213100,5183660,630,630,630,630,0
20230601,213000,5183660,630,630,630,630,0
20230601,212900,5183660,630,630,630,630,0
20230601,212800,5183660,630,630,630,630,0
20230601,212700,5183660,630,630,630,630,0
20230601,212600,5183660,630,630,630,630,0
20230601,212500,5183660,630,630,630,630,0
20230601,212400,5183660,630,630,630,630,0
20230601,212300,5183660,630,630,630,630,0
20230601,212200,5183660,630,630,630,630,0
20230601,212100,5183660,630,630,630,630,0
20230601,212000,5183660,630,630,630,630,0
20230601,211900,5183660,630,630,630,630,0
20230601,211800,5183660,630,630,630,630,0
20230601,211700,5183660,630,630,630,630,0
20230601,211600,5183660,630,630,630,630,0
20230601,211500,5183660,630,630,630,630,0
20230601,211400,5183660,630,630,630,630,0
20230601,211300,5183660,630,630,630,630,0
20230601,211200,5183660,630,630,630,630,0
20230601,211100,5183660,630,630,630,630,0
20230601,211000,5183660,630,630,630,630,0
20230601,210900,5183660,630,630,630,630,0
20230601,210800,5183660,630,630,630,630,0
20230601,210700,5183660,630,630,630,630,0
20230601,210600,5183660,630,630,630,630,0
20230601,210500,5183660,630,630,630,630,0
20230601,210400,5183660,630,630,630,630,0
20230601,210300,5183660,630,630,630,630,1
20230601,210200,5183660,630,630,630,630,0
20230601,210100,5183660,630,630,630,630,0
20230601,210000,5183660,630,630,630,630,0
20230601,205900,5183660,630,630,630,630,0
20230601,205800,5183660,630,630,630,630,0
20230601,205700,5183660,630,630,630,630,0
20230601,205600,5183660,630,630,630,630,0
20230601,205500,5183660,630,630,630,630,0
20230601,205400,5183660,630,630,630,630,0
20230601,205300,5183660,630,630,630,630,0
20230601,205200,5183660,630,630,630,630,0
20230601,205100,5183660,630,630,630,630,0
20230601,205000,5183660,630,630,630,630,0
20230601,204900,5183660,630,630,630,630,0
20230601,204800,5183660,630,630,630,630,0
20230601,204700,5183660,630,630,630,630,0
20230601,204600,5183660,630,630,630,630,0
20230601,204500,5183660,630,630,630,630,0
20230601,204400,5183660,630,630,630,630,0
20230601,204300,5183660,630,630,630,630,0
20230601,204200,5183660,630,630,630,630,0
20230601,204100,5183660,630,630,630,630,0
20230601,204000,5183660,630,630,630,630,0
20230601,203900,5183660,630,630,630,630,0
20230601,203800,5183660,630,630,630,630,0
20230601,203700,5183660,630,630,630,630,0
20230601,203600,5183660,630,630,630,630,0
20230601,203500,5183660,630,630,630,630,0
20230601,203400,5183660,630,630,630,630,0
20230601,203300,5183660,630,630,630,630,1
20230601,203200,5183660,630,630,630,630,0
20230601,203100,5183660,630,630,630,630,0
20230601,203000,5183660,630,630,630,630,0
20230601,202900,5183660,630,630,630,630,0
20230601,202800,5183660,630,630,630,630,0
20230601,202700,5183660,630,630,630,630,0
20230601,202600,5183660,630,630,630,630,0
20230601,202500,5183660,630,630,630,630,0
20230601,202400,5183660,630,630,630,630,0
20230601,202300,5183660,630,630,630,630,0
20230601,202200,5183660,630,630,630,630,0
20230601,202100,5183660,630,630,630,630,0
20230601,202000,5183660,630,630,630,630,0
20230601,201900,5183660,630,630,630,630,0
20230601,201800,5183660,630,630,630,630,0
20230601,201700,5183660,630,630,630,630,0
20230601,201600,5183660,630,630,630,630,0
20230601,201500,5183660,630,630,630,630,0
20230601,201400,5183660,630,630,630,630,0
20230601,201300,5183660,630,630,630,630,0
20230601,201200,5183660,630,630,630,630,0
20230601,201100,5183660,630,630,630,630,0
20230601,201000,5183660,630,630,630,630,0
20230601,200900,5183660,630,630,630,630,0
20230601,200800,5183660,630,630,630,630,0
20230601,200700,5183660,630,630,630,630,0
20230601,200600,5183660,630,630,630,630,0
20230601,200500,5183660,630,630,630,630,0
20230601,200400,5183660,630,630,630,630,0
20230601,200300,5183660,630,630,630,630,1
20230601,200200,5183660,630,630,630,630,0
20230601,200100,5183660,630,630,630,630,0
20230601,200000,5183660,630,630,630,630,0
20230601,195900,5183660,630,630,630,630,0
20230601,195800,5183660,630,630,630,630,0
20230601,195700,5183660,630,630,630,630,0
20230601,195600,5183660,630,630,630,630,0
20230601,195500,5183660,630,630,630,630,0
20230601,195400,5183660,630,630,630,630,0
20230601,195300,5183660,630,630,630,630,0
20230601,195200,5183660,630,630,630,630,0
20230601,195100,5183660,630,630,630,630,0
20230601,195000,5183660,630,630,630,630,0
20230601,194900,5183660,630,630,630,630,0
20230601,194800,5183660,630,630,630,630,0
20230601,194700,5183660,630,630,630,630,0
20230601,194600,5183660,630,630,630,630,0
20230601,194500,5183660,630,630,630,630,0
20230601,194400,5183660,630,630,630,630,0
20230601,194300,5183660,630,630,630,630,0
20230601,194200,5183660,630,630,630,630,0
20230601,194100,5183660,630,630,630,630,0
20230601,194000,5183660,630,630,630,630,0
20230601,193900,5183660,630,630,630,630,0
20230601,193800,5183660,630,630,630,630,0
20230601,193700,5183660,630,630,630,630,0
20230601,193600,5183660,630,630,630,630,0
20230601,193500,5183660,630,630,630,630,0
20230601,193400,5183660,630,630,630,630,0
20230601,193300,5183660,630,630,630,630,1
20230601,193200,5183660,630,630,630,630,0
20230601,193100,5183660,630,630,630,630,0
20230601,193000,5183660,630,630,630,630,0
20230601,192900,5183660,630,630,630,630,0
20230601,192800,5183660,630,630,630,630,0
20230601,192700,5183660,630,630,630,630,0
20230601,192600,5183660,630,630,630,630,0
20230601,192500,5183660,630,630,630,630,0
20230601,192400,5183660,630,630,630,630,0
20230601,192300,5183660,630,630,630,630,0
20230601,192200,5183660,630,630,630,630,0
20230601,192100,5183660,630,630,630,630,0
20230601,192000,5183660,630,630,630,630,0
20230601,191900,5183660,630,630,630,630,0
20230601,191800,5183660,630,630,630,630,0
20230601,191700,5183660,630,630,630,630,0
20230601,191600,5183660,630,630,630,630,0
20230601,191500,5183660,630,630,630,630,0
20230601,191400,5183660,630,630,630,630,0
20230601,191300,5183660,630,630,630,630,0
20230601,191200,5183660,630,630,630,630,0
20230601,191100,5183660,630,630,630,630,0
20230601,191000,5183660,630,630,630,630,0
20230601,190900,5183660,630,630,630,630,0
20230601,190800,5183660,630,630,630,630,0
20230601,190700,5183660,630,630,630,630,0
20230601,190600,5183660,630,630,630,630,0
20230601,190500,5183660,630,630,630,630,0
20230601,190400,5183660,630,630,630,630,0
20230601,190300,5183660,630,630,630,630,1
20230601,190200,5183660,630,630,630,630,0
20230601,190100,5183660,630,630,630,630,0
20230601,190000,5183660,630,630,630,630,0
20230601,185900,5183660,630,630,630,630,0
20230601,185800,5183660,630,630,630,630,0
20230601,185700,5183660,630,630,630,630,0
20230601,185600,5183660,630,630,630,630,0
20230601,185500,5183660,630,630,630,630,0
20230601,185400,5183660,630,630,630,630,0
20230601,185300,5183660,630,630,630,630,0
20230601,185200,5183660,630,630,630,630,0
20230601,185100,5183660,630,630,630,630,0
20230601,185000,5183660,630,630,630,630,0
20230601,184900,5183660,630,630,630,630,0
20230601,184800,5183660,630,630,630,630,0
20230601,184700,5183660,630,630,630,630,0
20230601,184600,5183660,630,630,630,630,0
20230601,184500,5183660,630,630,630,630,0
20230601,184400,5183660,630,630,630,630,0
20230601,184300,5183660,630,630,630,630,0
20230601,184200,5183660,630,630,630,630,0
20230601,184100,5183660,630,630,630,630,0
20230601,184000,5183660,630,630,630,630,0
20230601,183900,5183660,630,630,630,630,0
20230601,183800,5183660,630,630,630,630,0
20230601,183700,5183660,630,630,630,630,0
20230601,183600,5183660,630,630,630,630,0
20230601,183500,5183660,630,630,630,630,0
20230601,183400,5183660,630,630,630,630,0
20230601,183300,5183660,630,630,630,630,1
20230601,183200,5183660,630,630,630,630,0
20230601,183100,5183660,630,630,630,630,0
20230601,183000,5183660,630,630,630,630,0
20230601,182900,5183660,630,630,630,630,0
20230601,182800,5183660,630,630,630,630,0
20230601,182700,5183660,630,630,630,630,0
20230601,182600,5183660,630,630,630,630,0
20230601,182500,5183660,630,630,630,630,0
20230601,182400,5183660,630,630,630,630,0
20230601,182300,5183660,630,630,630,630,0
20230601,182200,5183660,630,630,630,630,0
20230601,182100,5183660,630,630,630,630,0
20230601,182000,5183660,630,630,630,630,0
20230601,181900,5183660,630,630,630,630,0
20230601,181800,5183660,630,630,630,630,0
20230601,181700,5183660,630,630,630,630,0
20230601,181600,5183660,630,630,630,630,0
20230601,181500,5183660,630,630,630,630,0
20230601,181400,5183660,630,630,630,630,0
20230601,181300,5183660,630,630,630,630,0
20230601,181200,5183660,630,630,630,630,0
20230601,181100,5183660,630,630,630,630,0
20230601,181000,5183660,630,630,630,630,0
20230601,180900,5183660,630,630,630,630,0
20230601,180800,5183660,630,630,630,630,0
20230601,180700,5183660,630,630,630,630,0
20230601,180600,5183660,630,630,630,630,0
20230601,180500,5183660,630,630,630,630,0
20230601,180400,5183660,630,630,630,630,0
20230601,180300,5183660,630,630,630,630,1
20230601,180200,5183660,630,630,630,630,0
20230601,180100,5183660,630,630,630,630,0
20230601,180000,5183660,630,630,630,630,0
20230601,175900,5183660,630,630,630,630,0
20230601,175800,5183660,630,630,630,630,0
20230601,175700,5183660,630,630,630,630,0
20230601,175600,5183660,630,630,630,630,0
20230601,175500,5183660,630,630,630,630,0
20230601,175400,5183660,630,630,630,630,0
20230601,175300,5183660,630,630,630,630,0
20230601,175200,5183660,630,630,630,630,0
20230601,175100,5183660,630,630,630,630,0
20230601,175000,5183660,630,630,630,630,0
20230601,174900,5183660,630,630,630,630,0
20230601,174800,5183660,630,630,630,630,0
20230601,174700,5183660,630,630,630,630,0
20230601,174600,5183660,630,630,630,630,0
20230601,174500,5183660,630,630,630,630,0
20230601,174400,5183660,630,630,630,630,0
20230601,174300,5183660,630,630,630,630,0
20230601,174200,5183660,630,630,630,630,0
20230601,174100,5183660,630,630,630,630,0
20230601,174000,5183660,630,630,630,630,0
20230601,173900,5183660,630,630,630,630,0
20230601,173800,5183660,630,630,630,630,0
20230601,173700,5183660,630,630,630,630,0
20230601,173600,5183660,630,630,630,630,0
20230601,173500,5183660,630,630,630,630,0
20230601,173400,5183660,630,630,630,630,0
20230601,173300,5183660,630,630,630,630,1
20230601,173200,5183660,630,630,630,630,0
20230601,173100,5183660,630,630,630,630,0
20230601,173000,5183660,630,630,630,630,0
20230601,172900,5183660,630,630,630,630,0
20230601,172800,5183660,630,630,630,630,0
20230601,172700,5183660,630,630,630,630,0
20230601,172600,5183660,630,630,630,630,0
20230601,172500,5183660,630,630,630,630,0
20230601,172400,5183660,630,630,630,630,0
20230601,172300,5183660,630,630,630,630,0
20230601,172200,5183660,630,630,630,630,0
20230601,172100,5183660,630,630,630,630,0
20230601,172000,5183660,630,630,630,630,0
20230601,171900,5183660,630,630,630,630,0
20230601,171800,5183660,630,630,630,630,0
20230601,171700,5183660,630,630,630,630,0
20230601,171600,5183660,630,630,630,630,0
20230601,171500,5183660,630,630,630,630,0
20230601,171400,5183660,630,630,630,630,0
20230601,171300,5183660,630,630,630,630,0
20230601,171200,5183660,630,630,630,630,0
20230601,171100,5183660,630,630,630,630,0
20230601,171000,5183660,630,630,630,630,0
20230601,170900,5183660,630,630,630,630,0
20230601,170800,5183660,630,630,630,630,0
20230601,170700,5183660,630,630,630,630,0
20230601,170600,5183660,630,630,630,630,0
20230601,170500,5183660,630,630,630,630,0
20230601,170400,5183660,630,630,630,630,0
20230601,170300,5183660,630,630,630,630,1
20230601,170200,5183660,630,630,630,630,0
20230601,170100,5183660,630,630,630,630,0
20230601,170000,5183660,630,630,630,630,0
20230601,165900,5183660,630,630,630,630,0
20230601,165800,5183660,630,630,630,630,0
20230601,165700,5183660,630,630,630,630,0
20230601,165600,5183660,630,630,630,630,0
20230601,165500,5183660,630,630,630,630,0
20230601,165400,5183660,630,630,630,630,0
20230601,165300,5183660,630,630,630,630,0
20230601,165200,5183660,630,630,630,630,0
20230601,165100,5183660,630,630,630,630,0
20230601,165000,5183660,630,630,630,630,0
20230601,164900,5183660,630,630,630,630,0
20230601,164800,5183660,630,630,630,630,0
20230601,164700,5183660,630,630,630,630,0
20230601,164600,5183660,630,630,630,630,0
20230601,164500,5183660,630,630,630,630,0
20230601,164400,5183660,630,630,630,630,0
20230601,164300,5183660,630,630,630,630,0
20230601,164200,5183660,630,630,630,630,0
20230601,164100,5183660,630,630,630,630,0
20230601,164000,5183660,630,630,630,630,0
20230601,163900,5183660,630,630,630,630,0
20230601,163800,5183660,630,630,630,630,0
20230601,163700,5183660,630,630,630,630,0
20230601,163600,5183660,630,630,630,630,0
20230601,163500,5183660,630,630,630,630,0
20230601,163400,5183660,630,630,630,630,0
20230601,163300,5183660,630,630,630,630,1
20230601,163200,5183660,630,630,630,630,0
20230601,163100,5183660,630,630,630,630,0
20230601,163000,5183660,630,630,630,630,0
20230601,162900,5183660,630,630,630,630,0
20230601,162800,5183660,630,630,630,630,0
20230601,162700,5183660,630,630,630,630,0
20230601,162600,5183660,630,630,630,630,0
20230601,162500,5183660,630,630,630,630,0
20230601,162400,5183660,630,630,630,630,0
20230601,162300,5183660,630,630,630,630,0
20230601,162200,5183660,630,630,630,630,0
20230601,162100,5183660,630,630,630,630,0
20230601,162000,5183660,630,630,630,630,0
20230601,161900,5183660,630,630,630,630,0
20230601,161800,5183660,630,630,630,630,0
20230601,161700,5183660,630,630,630,630,0
20230601,161600,5183660,630,630,630,630,0
20230601,161500,5183660,630,630,630,630,0
20230601,161400,5183660,630,630,630,630,0
20230601,161300,5183660,630,630,630,630,0
20230601,161200,5183660,630,630,630,630,0
20230601,161100,5183660,630,630,630,630,0
20230601,161000,5183660,630,630,630,630,0
20230601,160900,5183660,630,630,630,630,0
20230601,160800,5183660,630,630,630,630,0
20230601,160700,5183660,630,630,630,630,0
20230601,160600,5183660,630,630,630,630,0
20230601,160500,5183660,630,630,630,630,0
20230601,160400,5183660,630,630,630,630,0
20230601,160300,5183660,630,630,630,630,1
20230601,160200,5183660,630,630,630,630,0
20230601,160100,5183660,630,630,630,630,0
20230601,160000,5183660,630,630,630,630,0
20230601,155900,5183660,630,630,630,630,0
20230601,155800,5183660,630,630,630,630,0
20230601,155700,5183660,630,630,630,630,0
20230601,155600,5183660,630,630,630,630,0
20230601,155500,5183660,630,630,630,630,0
20230601,155400,5183660,630,630,630,630,0
20230601,155300,5183660,630,630,630,630,0
20230601,155200,5183660,630,630,630,630,0
20230601,155100,5183660,630,630,630,630,0
20230601,155000,5183660,630,630,630,630,0
20230601,154900,5183660,630,630,630,630,0
20230601,154800,5183660,630,630,630,630,0
20230601,154700,5183660,630,630,630,630,0
20230601,154600,5183660,630,630,630,630,0
20230601,154500,5183660,630,630,630,630,0
20230601,154400,5183660,630,630,630,630,0
20230601,154300,5183660,630,630,630,630,0
20230601,154200,5183660,630,630,630,630,0
20230601,154100,5183660,630,630,630,630,0
20230601,154000,5183660,630,630,630,630,0
20230601,153900,5183660,630,630,630,630,0
20230601,153800,5183660,630,630,630,630,0
20230601,153700,5183660,630,630,630,630,0
20230601,153600,5183660,630,630,630,630,0
20230601,153500,5183660,630,630,630,630,0
20230601,153400,5183660,630,630,630,630,0
20230601,153300,5183660,630,630,630,630,1
20230601,153200,5183660,630,630,630,630,0
20230601,153100,5183660,630,630,630,630,0
20230601,153000,5183660,630,630,630,630,0
20230601,152900,5183660,630,630,630,630,0
20230601,152800,5183660,630,630,630,630,0
20230601,152700,5183660,630,630,630,630,0
20230601,152600,5183660,630,630,630,630,0
20230601,152500,5183660,630,630,630,630,0
20230601,152400,5183660,630,630,630,630,0
20230601,152300,5183660,630,630,630,630,0
20230601,152200,5183660,630,630,630,630,0
20230601,152100,5183660,630,630,630,630,0
20230601,152000,5183660,630,630,630,630,0
20230601,151900,5183660,630,630,630,630,0
20230601,151800,5183660,630,630,630,630,0
20230601,151700,5183660,630,630,630,630,0
20230601,151600,5183660,630,630,630,630,0
20230601,151500,5183660,630,630,630,630,0
20230601,151400,5183660,630,630,630,630,0
20230601,151300,5183660,630,630,630,630,0
20230601,151200,5183660,630,630,630,630,0
20230601,151100,5183660,630,630,630,630,0
20230601,151000,5183660,630,630,630,630,0
20230601,150900,5183660,630,630,630,630,0
20230601,150800,5183660,630,630,630,630,0
20230601,150700,5183660,630,630,630,630,0
20230601,150600,5183660,630,630,630,630,0
20230601,150500,5183660,630,630,630,630,0
20230601,150400,5183660,630,630,630,630,0
20230601,150300,5183660,630,630,630,630,0
20230601,150200,5183660,630,630,630,630,0
20230601,150100,5183660,630,630,630,630,0
20230601,150000,5183660,630,630,630,630,0
20230601,145900,5183660,630,630,630,630,0
20230601,145800,5183660,630,630,630,630,0
20230601,145700,5183660,630,630,630,630,0
20230601,145600,5183660,630,630,630,630,0
20230601,145500,5183660,630,630,630,630,0
20230601,145400,5183660,630,630,630,630,0
20230601,145300,5183660,630,630,630,630,0
20230601,145200,5183660,630,630,630,630,0
20230601,145100,5183660,630,630,630,630,0
20230601,145000,5183660,630,630,630,630,0
20230601,144900,5183660,630,630,630,630,0
20230601,144800,5183660,630,630,630,630,0
20230601,144700,5183660,630,630,630,630,0
20230601,144600,5183660,630,630,630,630,0
20230601,144500,5183660,630,630,630,630,0
20230601,144400,5183660,630,630,630,630,0
20230601,144300,5183660,630,630,630,630,0
20230601,144200,5183660,630,630,630,630,0
20230601,144100,5183660,630,630,630,630,0
20230601,144000,5183660,630,630,630,630,0
20230601,143900,5183660,630,630,630,630,0
20230601,143800,5183660,630,630,630,630,0
20230601,143700,5183660,630,630,630,630,0
20230601,143600,5183660,630,630,630,630,0
20230601,143500,5183660,630,630,630,630,0
20230601,143400,5183660,630,630,630,630,0
20230601,143300,5183660,630,630,630,630,0
20230601,143200,5183660,630,630,630,630,0
20230601,143100,5183660,630,630,630,630,0
20230601,143000,5183660,630,630,630,630,0
20230601,142900,5183660,630,630,630,630,0
20230601,142800,5183660,630,630,630,630,0
20230601,142700,5183660,630,630,630,630,0
20230601,142600,5183660,630,630,630,630,0
20230601,142500,5183660,630,630,630,630,0
20230601,142400,5183660,630,630,630,630,0
20230601,142300,5183660,630,630,630,630,0
20230601,142200,5183660,630,630,630,630,0
20230601,142100,5183660,630,630,630,630,0
20230601,142000,5183660,630,630,630,630,0
20230601,141900,5183660,630,630,630,630,0
20230601,141800,5183660,630,630,630,630,0
20230601,141700,5183660,630,630,630,630,0
20230601,141600,5183660,630,630,630,630,0
20230601,141500,5183660,630,630,630,630,0
20230601,141400,5183660,630,630,630,630,0
20230601,141300,5183660,630,630,630,630,0
20230601,141200,5183660,630,630,630,630,0
20230601,141100,5183660,630,630,630,630,0
20230601,141000,5183660,630,630,630,630,0
20230601,140900,5183660,630,630,630,630,0
20230601,140800,5183660,630,630,630,630,0
20230601,140700,5183660,630,630,630,630,0
20230601,140600,5183660,630,630,630,630,0
20230601,140500,5183660,630,630,630,630,0
20230601,140400,5183660,630,630,630,630,0
20230601,140300,5183660,630,630,630,630,0
20230601,140200,5183660,630,630,630,630,0
20230601,140100,5183660,630,630,630,630,0
20230601,140000,5183660,630,630,630,630,0
20230601,135900,5183660,630,630,630,630,0
20230601,135800,5183660,630,630,630,630,0
20230601,135700,5183660,630,630,630,630,0
20230601,135600,5183660,630,630,630,630,0
20230601,135500,5183660,630,630,630,630,0
20230601,135400,5183660,630,630,630,630,0
20230601,135300,5183660,630,630,630,630,0
20230601,135200,5183660,630,630,630,630,0
20230601,135100,5183660,630,630,630,630,0
20230601,135000,5183660,630,630,630,630,0
20230601,134900,5183660,630,630,630,630,0
20230601,134800,5183660,630,630,630,630,0
20230601,134700,5183660,630,630,630,630,0
20230601,134600,5183660,630,630,630,630,0
20230601,134500,5183660,630,630,630,630,0
20230601,134400,5183660,630,630,630,630,0
20230601,134300,5183660,630,630,630,630,0
20230601,134200,5183660,630,630,630,630,0
20230601,134100,5183660,630,630,630,630,0
20230601,134000,5183660,630,630,630,630,0
20230601,133900,5183660,630,630,630,630,0
20230601,133800,5183660,630,630,630,630,0
20230601,133700,5183660,630,630,630,630,0
20230601,133600,5183660,630,630,630,630,0
20230601,133500,5183660,630,630,630,630,0
20230601,133400,5183660,630,630,630,630,0
20230601,133300,5183660,630,630,630,630,0
20230601,133200,5183660,630,630,630,630,0
20230601,133100,5183660,630,630,630,630,0
20230601,133000,5183660,630,630,630,630,0
20230601,132900,5183660,630,630,630,630,0
20230601,132800,5183660,630,630,630,630,0
20230601,132700,5183660,630,630,630,630,0
20230601,132600,5183660,630,630,630,630,0
20230601,132500,5183660,630,630,630,630,0
20230601,132400,5183660,630,630,630,630,0
20230601,132300,5183660,630,630,630,630,0
20230601,132200,5183660,630,630,630,630,0
20230601,132100,5183660,630,630,630,630,0
20230601,132000,5183660,630,630,630,630,0
20230601,131900,5183660,630,630,630,630,0
20230601,131800,5183660,630,630,630,630,0
20230601,131700,5183660,630,630,630,630,0
20230601,131600,5183660,630,630,630,630,0
20230601,131500,5183660,630,630,630,630,0
20230601,131400,5183660,630,630,630,630,0
20230601,131300,5183660,630,630,630,630,0
20230601,131200,5183660,630,630,630,630,0
20230601,131100,5183660,630,630,630,630,0
20230601,131000,5183660,630,630,630,630,0
20230601,130900,5183660,630,630,630,630,0
20230601,130800,5183660,630,630,630,630,0
20230601,130700,5183660,630,630,630,630,0
20230601,130600,5183660,630,630,630,630,0
20230601,130500,5183660,630,630,630,630,0
20230601,130400,5183660,630,630,630,630,0
20230601,130300,5183660,630,630,630,630,0
20230601,130200,5183660,630,630,630,630,0
20230601,130100,5183660,630,630,630,630,0
20230601,130000,5183660,630,630,630,630,0
20230601,125900,5183660,630,630,630,630,0
20230601,125800,5183660,630,630,630,630,0
20230601,125700,5183660,630,630,630,630,0
20230601,125600,5183660,630,630,630,630,0
20230601,125500,5183660,630,630,630,630,0
20230601,125400,5183660,630,630,630,630,0
20230601,125300,5183660,630,630,630,630,0
20230601,125200,5183660,630,630,630,630,0
20230601,125100,5183660,630,630,630,630,0
20230601,125000,5183660,630,630,630,630,0
20230601,124900,5183660,630,630,630,630,0
20230601,124800,5183660,630,630,630,630,0
20230601,124700,5183660,630,630,630,630,0
20230601,124600,5183660,630,630,630,630,0
20230601,124500,5183660,630,630,630,630,0
20230601,124400,5183660,630,630,630,630,0
20230601,124300,5183660,630,630,630,630,0
20230601,124200,5183660,630,630,630,630,1
20230601,124100,5183030,610,610,610,610,1318
20230601,124000,4379050,610,610,610,610,0
20230601,123900,4379050,610,610,610,610,0
20230601,123800,4379050,610,610,610,610,0
20230601,123700,4379050,610,610,610,610,0
20230601,123600,4379050,610,610,610,610,0
20230601,123500,4379050,610,610,610,610,0
20230601,123400,4379050,610,610,610,610,0
20230601,123300,4379050,610,610,610,610,0
20230601,123200,4379050,610,610,610,610,0
20230601,123100,4379050,610,610,610,610,0
20230601,123000,4379050,610,610,610,610,0
20230601,122900,4379050,610,610,610,610,0
20230601,122800,4379050,610,610,610,610,0
20230601,122700,4379050,610,610,610,610,0
20230601,122600,4379050,610,610,610,610,0
20230601,122500,4379050,610,610,610,610,0
20230601,122400,4379050,610,610,610,610,0
20230601,122300,4379050,610,610,610,610,0
20230601,122200,4379050,610,610,610,610,0
20230601,122100,4379050,610,610,610,610,0
20230601,122000,4379050,610,610,610,610,0
20230601,121900,4379050,610,610,610,610,0
20230601,121800,4379050,610,610,610,610,0
20230601,121700,4379050,610,610,610,610,0
20230601,121600,4379050,610,610,610,610,0
20230601,121500,4379050,610,610,610,610,0
20230601,121400,4379050,610,610,610,610,0
20230601,121300,4379050,610,610,610,610,0
20230601,121200,4379050,610,610,610,610,0
20230601,121100,4379050,610,610,610,610,1
20230601,121000,4378440,605,605,605,605,0
20230601,120900,4378440,605,605,605,605,0
20230601,120800,4378440,605,605,605,605,0
20230601,120700,4378440,605,605,605,605,2700
20230601,120600,2744940,610,610,610,610,0
20230601,120500,2744940,610,610,610,610,0
20230601,120400,2744940,610,610,610,610,0
20230601,120300,2744940,610,610,610,610,0
20230601,120200,2744940,610,610,610,610,0
20230601,120100,2744940,610,610,610,610,0
20230601,120000,2744940,610,610,610,610,1
20230601,115900,2744330,605,605,605,605,0
20230601,115800,2744330,605,605,605,605,0
20230601,115700,2744330,605,605,605,605,0
20230601,115600,2744330,605,605,605,605,0
20230601,115500,2744330,605,605,605,605,0
20230601,115400,2744330,605,605,605,605,0
20230601,115300,2744330,605,605,605,605,0
20230601,115200,2744330,605,605,605,605,0
20230601,115100,2744330,605,605,605,605,0
20230601,115000,2744330,605,605,605,605,0
20230601,114900,2744330,605,605,605,605,0
20230601,114800,2744330,605,605,605,605,0
20230601,114700,2744330,605,605,605,605,0
20230601,114600,2744330,605,605,605,605,0
20230601,114500,2744330,605,605,605,605,0
20230601,114400,2744330,605,605,605,605,1574
20230601,114300,1792060,605,605,605,605,0
20230601,114200,1792060,605,605,605,605,0
20230601,114100,1792060,605,605,605,605,0
20230601,114000,1792060,605,605,605,605,0
20230601,113900,1792060,605,605,605,605,0
20230601,113800,1792060,605,605,605,605,0
20230601,113700,1792060,605,605,605,605,0
20230601,113600,1792060,605,605,605,605,0
20230601,113500,1792060,605,605,605,605,0
20230601,113400,1792060,605,605,605,605,0
20230601,113300,1792060,605,605,605,605,0
20230601,113200,1792060,605,605,605,605,0
20230601,113100,1792060,605,605,605,605,0
20230601,113000,1792060,605,605,605,605,0
20230601,112900,1792060,605,605,605,605,0
20230601,112800,1792060,605,605,605,605,0
20230601,112700,1792060,605,605,605,605,0
20230601,112600,1792060,605,605,605,605,0
20230601,112500,1792060,605,605,605,605,0
20230601,112400,1792060,605,605,605,605,0
20230601,112300,1792060,605,605,605,605,0
20230601,112200,1792060,605,605,605,605,0
20230601,112100,1792060,605,605,605,605,0
20230601,112000,1792060,605,605,605,605,0
20230601,111900,1792060,605,605,605,605,0
20230601,111800,1792060,605,605,605,605,0
20230601,111700,1792060,605,605,605,605,0
20230601,111600,1792060,605,605,605,605,0
20230601,111500,1792060,605,605,605,605,0
20230601,111400,1792060,605,605,605,605,0
20230601,111300,1792060,605,605,605,605,0
20230601,111200,1792060,605,605,605,605,0
20230601,111100,1792060,605,605,605,605,0
20230601,111000,1792060,605,605,605,605,0
20230601,110900,1792060,605,605,605,605,592
20230601,110800,1433900,605,605,605,605,0
20230601,110700,1433900,605,605,605,605,0
20230601,110600,1433900,605,605,605,605,0
20230601,110500,1433900,605,605,605,605,0
20230601,110400,1433900,605,605,605,605,0
20230601,110300,1433900,605,605,605,605,0
20230601,110200,1433900,605,605,605,605,0
20230601,110100,1433900,605,605,605,605,0
20230601,110000,1433900,605,605,605,605,0
20230601,105900,1433900,605,605,605,605,0
20230601,105800,1433900,605,605,605,605,0
20230601,105700,1433900,605,605,605,605,0
20230601,105600,1433900,605,605,605,605,0
20230601,105500,1433900,605,605,605,605,0
20230601,105400,1433900,605,605,605,605,0
20230601,105300,1433900,605,605,605,605,0
20230601,105200,1433900,605,605,605,605,0
20230601,105100,1433900,605,605,605,605,0
20230601,105000,1433900,605,605,605,605,0
20230601,104900,1433900,605,605,605,605,0
20230601,104800,1433900,605,605,605,605,0
20230601,104700,1433900,605,605,605,605,0
20230601,104600,1433900,605,605,605,605,0
20230601,104500,1433900,605,605,605,605,0
20230601,104400,1433900,605,605,605,605,0
20230601,104300,1433900,605,605,605,605,0
20230601,104200,1433900,605,605,605,605,0
20230601,104100,1433900,605,605,605,605,0
20230601,104000,1433900,605,605,605,605,0
20230601,103900,1433900,605,605,605,605,0
20230601,103800,1433900,605,605,605,605,0
20230601,103700,1433900,605,605,605,605,0
20230601,103600,1433900,605,605,605,605,0
20230601,103500,1433900,605,605,605,605,0
20230601,103400,1433900,605,605,605,605,0
20230601,103300,1433900,605,605,605,605,0
20230601,103200,1433900,605,605,605,605,0
20230601,103100,1433900,605,605,605,605,0
20230601,103000,1433900,605,605,605,605,0
20230601,102900,1433900,605,605,605,605,0
20230601,102800,1433900,605,605,605,605,316
20230601,102700,1242720,610,610,610,610,2
20230601,102600,1241500,630,630,630,630,0
20230601,102500,1241500,630,630,630,630,0
20230601,102400,1241500,630,630,630,630,0
20230601,102300,1241500,630,630,630,630,0
20230601,102200,1241500,630,630,630,630,0
20230601,102100,1241500,630,630,630,630,0
20230601,102000,1241500,630,630,630,630,0
20230601,101900,1241500,630,630,630,630,0
20230601,101800,1241500,630,630,630,630,0
20230601,101700,1241500,630,630,630,630,0
20230601,101600,1241500,630,630,630,630,0
20230601,101500,1241500,630,630,630,630,0
20230601,101400,1241500,630,630,630,630,0
20230601,101300,1241500,630,630,630,630,50
20230601,101200,1210000,605,605,605,605,0
20230601,101100,1210000,605,605,605,605,537
20230601,101000,885115,605,605,605,605,0
20230601,100900,885115,605,605,605,605,1463
20230601,100800,0,605,605,605,605,0
20230601,100700,0,605,605,605,605,0
20230601,100600,0,605,605,605,605,0
20230601,100500,0,605,605,605,605,0
20230601,100400,0,605,605,605,605,0
20230601,100300,0,605,605,605,605,0
20230601,100200,0,605,605,605,605,0
20230601,100100,0,605,605,605,605,0
20230601,100000,0,605,605,605,605,0
20230601,095900,0,605,605,605,605,0
20230601,095800,0,605,605,605,605,0
20230601,095700,0,605,605,605,605,0
20230601,095600,0,605,605,605,605,0
20230601,095500,0,605,605,605,605,0
20230601,095400,0,605,605,605,605,0
20230601,095300,0,605,605,605,605,0
20230601,095200,0,605,605,605,605,0
20230601,095100,0,605,605,605,605,0
20230601,095000,0,605,605,605,605,0
20230601,094900,0,605,605,605,605,0
20230601,094800,0,605,605,605,605,0
20230601,094700,0,605,605,605,605,0
20230601,094600,0,605,605,605,605,0
20230601,094500,0,605,605,605,605,0
20230601,094400,0,605,605,605,605,0
20230601,094300,0,605,605,605,605,0
20230601,094200,0,605,605,605,605,0
20230601,094100,0,605,605,605,605,0
20230601,094000,0,605,605,605,605,0
20230601,093900,0,605,605,605,605,0
20230601,093800,0,605,605,605,605,0
20230601,093700,0,605,605,605,605,0
20230601,093600,0,605,605,605,605,0
20230601,093500,0,605,605,605,605,0
20230601,093400,0,605,605,605,605,0
20230601,093300,0,605,605,605,605,0
20230601,093200,0,605,605,605,605,0
20230601,093100,0,605,605,605,605,0
20230601,093000,0,605,605,605,605,0
20230601,092900,0,605,605,605,605,0
20230601,092800,0,605,605,605,605,0
20230601,092700,0,605,605,605,605,0
20230601,092600,0,605,605,605,605,0
20230601,092500,0,605,605,605,605,0
20230601,092400,0,605,605,605,605,0
20230601,092300,0,605,605,605,605,0
20230601,092200,0,605,605,605,605,0
20230601,092100,0,605,605,605,605,0
20230601,092000,0,605,605,605,605,0
20230601,091900,0,605,605,605,605,0
20230601,091800,0,605,605,605,605,0
20230601,091700,0,605,605,605,605,0
20230601,091600,0,605,605,605,605,0
20230601,091500,0,605,605,605,605,0
20230601,091400,0,605,605,605,605,0
20230601,091300,0,605,605,605,605,0
20230601,091200,0,605,605,605,605,0
20230601,091100,0,605,605,605,605,0
20230601,091000,0,605,605,605,605,0
20230601,090900,0,605,605,605,605,0
20230601,090800,0,605,605,605,605,0
20230601,090700,0,605,605,605,605,0
20230601,090600,0,605,605,605,605,0
20230601,090500,0,605,605,605,605,0
20230601,090400,0,605,605,605,605,0
20230601,090300,0,605,605,605,605,0
20230601,090200,0,605,605,605,605,0
20230601,090100,0,605,605,605,605,0
20230601,090000,0,605,605,605,605,0