stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215400,1012358395,2160,2160,2160,2160,10654
20230602,215300,1012358395,2160,2160,2160,2160,0
20230602,215200,1012358395,2160,2160,2160,2160,0
20230602,215100,1012358395,2160,2160,2160,2160,0
20230602,215000,1012358395,2160,2160,2160,2160,0
20230602,214900,1012358395,2160,2160,2160,2160,0
20230602,214800,1012358395,2160,2160,2160,2160,0
20230602,214700,1012358395,2160,2160,2160,2160,0
20230602,214600,1012358395,2160,2160,2160,2160,0
20230602,214500,1012358395,2160,2160,2160,2160,0
20230602,214400,1012358395,2160,2160,2160,2160,0
20230602,214300,1012358395,2160,2160,2160,2160,0
20230602,214200,1012358395,2160,2160,2160,2160,0
20230602,214100,1012358395,2160,2160,2160,2160,0
20230602,214000,1012358395,2160,2160,2160,2160,0
20230602,213900,1012358395,2160,2160,2160,2160,0
20230602,213800,1012358395,2160,2160,2160,2160,0
20230602,213700,1012358395,2160,2160,2160,2160,0
20230602,213600,1012358395,2160,2160,2160,2160,0
20230602,213500,1012358395,2160,2160,2160,2160,0
20230602,213400,1012358395,2160,2160,2160,2160,0
20230602,213300,1012358395,2160,2160,2160,2160,0
20230602,213200,1012358395,2160,2160,2160,2160,0
20230602,213100,1012358395,2160,2160,2160,2160,0
20230602,213000,1012358395,2160,2160,2160,2160,0
20230602,212900,1012358395,2160,2160,2160,2160,0
20230602,212800,1012358395,2160,2160,2160,2160,0
20230602,212700,1012358395,2160,2160,2160,2160,0
20230602,212600,1012358395,2160,2160,2160,2160,0
20230602,212500,1012358395,2160,2160,2160,2160,0
20230602,212400,1012358395,2160,2160,2160,2160,10654
20230602,212300,1012358395,2160,2160,2160,2160,0
20230602,212200,1012358395,2160,2160,2160,2160,0
20230602,212100,1012358395,2160,2160,2160,2160,0
20230602,212000,1012358395,2160,2160,2160,2160,0
20230602,211900,1012358395,2160,2160,2160,2160,0
20230602,211800,1012358395,2160,2160,2160,2160,0
20230602,211700,1012358395,2160,2160,2160,2160,0
20230602,211600,1012358395,2160,2160,2160,2160,0
20230602,211500,1012358395,2160,2160,2160,2160,0
20230602,211400,1012358395,2160,2160,2160,2160,0
20230602,211300,1012358395,2160,2160,2160,2160,0
20230602,211200,1012358395,2160,2160,2160,2160,0
20230602,211100,1012358395,2160,2160,2160,2160,0
20230602,211000,1012358395,2160,2160,2160,2160,0
20230602,210900,1012358395,2160,2160,2160,2160,0
20230602,210800,1012358395,2160,2160,2160,2160,0
20230602,210700,1012358395,2160,2160,2160,2160,0
20230602,210600,1012358395,2160,2160,2160,2160,0
20230602,210500,1012358395,2160,2160,2160,2160,0
20230602,210400,1012358395,2160,2160,2160,2160,0
20230602,210300,1012358395,2160,2160,2160,2160,0
20230602,210200,1012358395,2160,2160,2160,2160,0
20230602,210100,1012358395,2160,2160,2160,2160,0
20230602,210000,1012358395,2160,2160,2160,2160,0
20230602,205900,1012358395,2160,2160,2160,2160,0
20230602,205800,1012358395,2160,2160,2160,2160,0
20230602,205700,1012358395,2160,2160,2160,2160,0
20230602,205600,1012358395,2160,2160,2160,2160,0
20230602,205500,1012358395,2160,2160,2160,2160,0
20230602,205400,1012358395,2160,2160,2160,2160,10654
20230602,205300,1012358395,2160,2160,2160,2160,0
20230602,205200,1012358395,2160,2160,2160,2160,0
20230602,205100,1012358395,2160,2160,2160,2160,0
20230602,205000,1012358395,2160,2160,2160,2160,0
20230602,204900,1012358395,2160,2160,2160,2160,0
20230602,204800,1012358395,2160,2160,2160,2160,0
20230602,204700,1012358395,2160,2160,2160,2160,0
20230602,204600,1012358395,2160,2160,2160,2160,0
20230602,204500,1012358395,2160,2160,2160,2160,0
20230602,204400,1012358395,2160,2160,2160,2160,0
20230602,204300,1012358395,2160,2160,2160,2160,0
20230602,204200,1012358395,2160,2160,2160,2160,0
20230602,204100,1012358395,2160,2160,2160,2160,0
20230602,204000,1012358395,2160,2160,2160,2160,0
20230602,203900,1012358395,2160,2160,2160,2160,0
20230602,203800,1012358395,2160,2160,2160,2160,0
20230602,203700,1012358395,2160,2160,2160,2160,0
20230602,203600,1012358395,2160,2160,2160,2160,0
20230602,203500,1012358395,2160,2160,2160,2160,0
20230602,203400,1012358395,2160,2160,2160,2160,0
20230602,203300,1012358395,2160,2160,2160,2160,0
20230602,203200,1012358395,2160,2160,2160,2160,0
20230602,203100,1012358395,2160,2160,2160,2160,0
20230602,203000,1012358395,2160,2160,2160,2160,0
20230602,202900,1012358395,2160,2160,2160,2160,0
20230602,202800,1012358395,2160,2160,2160,2160,0
20230602,202700,1012358395,2160,2160,2160,2160,0
20230602,202600,1012358395,2160,2160,2160,2160,0
20230602,202500,1012358395,2160,2160,2160,2160,0
20230602,202400,1012358395,2160,2160,2160,2160,10654
20230602,202300,1012358395,2160,2160,2160,2160,0
20230602,202200,1012358395,2160,2160,2160,2160,0
20230602,202100,1012358395,2160,2160,2160,2160,0
20230602,202000,1012358395,2160,2160,2160,2160,0
20230602,201900,1012358395,2160,2160,2160,2160,0
20230602,201800,1012358395,2160,2160,2160,2160,0
20230602,201700,1012358395,2160,2160,2160,2160,0
20230602,201600,1012358395,2160,2160,2160,2160,0
20230602,201500,1012358395,2160,2160,2160,2160,0
20230602,201400,1012358395,2160,2160,2160,2160,0
20230602,201300,1012358395,2160,2160,2160,2160,0
20230602,201200,1012358395,2160,2160,2160,2160,0
20230602,201100,1012358395,2160,2160,2160,2160,0
20230602,201000,1012358395,2160,2160,2160,2160,0
20230602,200900,1012358395,2160,2160,2160,2160,0
20230602,200800,1012358395,2160,2160,2160,2160,0
20230602,200700,1012358395,2160,2160,2160,2160,0
20230602,200600,1012358395,2160,2160,2160,2160,0
20230602,200500,1012358395,2160,2160,2160,2160,0
20230602,200400,1012358395,2160,2160,2160,2160,0
20230602,200300,1012358395,2160,2160,2160,2160,0
20230602,200200,1012358395,2160,2160,2160,2160,0
20230602,200100,1012358395,2160,2160,2160,2160,0
20230602,200000,1012358395,2160,2160,2160,2160,0
20230602,195900,1012358395,2160,2160,2160,2160,0
20230602,195800,1012358395,2160,2160,2160,2160,0
20230602,195700,1012358395,2160,2160,2160,2160,0
20230602,195600,1012358395,2160,2160,2160,2160,0
20230602,195500,1012358395,2160,2160,2160,2160,0
20230602,195400,1012358395,2160,2160,2160,2160,10654
20230602,195300,1012358395,2160,2160,2160,2160,0
20230602,195200,1012358395,2160,2160,2160,2160,0
20230602,195100,1012358395,2160,2160,2160,2160,0
20230602,195000,1012358395,2160,2160,2160,2160,0
20230602,194900,1012358395,2160,2160,2160,2160,0
20230602,194800,1012358395,2160,2160,2160,2160,0
20230602,194700,1012358395,2160,2160,2160,2160,0
20230602,194600,1012358395,2160,2160,2160,2160,0
20230602,194500,1012358395,2160,2160,2160,2160,0
20230602,194400,1012358395,2160,2160,2160,2160,0
20230602,194300,1012358395,2160,2160,2160,2160,0
20230602,194200,1012358395,2160,2160,2160,2160,0
20230602,194100,1012358395,2160,2160,2160,2160,0
20230602,194000,1012358395,2160,2160,2160,2160,0
20230602,193900,1012358395,2160,2160,2160,2160,0
20230602,193800,1012358395,2160,2160,2160,2160,0
20230602,193700,1012358395,2160,2160,2160,2160,0
20230602,193600,1012358395,2160,2160,2160,2160,0
20230602,193500,1012358395,2160,2160,2160,2160,0
20230602,193400,1012358395,2160,2160,2160,2160,0
20230602,193300,1012358395,2160,2160,2160,2160,0
20230602,193200,1012358395,2160,2160,2160,2160,0
20230602,193100,1012358395,2160,2160,2160,2160,0
20230602,193000,1012358395,2160,2160,2160,2160,0
20230602,192900,1012358395,2160,2160,2160,2160,0
20230602,192800,1012358395,2160,2160,2160,2160,0
20230602,192700,1012358395,2160,2160,2160,2160,0
20230602,192600,1012358395,2160,2160,2160,2160,0
20230602,192500,1012358395,2160,2160,2160,2160,0
20230602,192400,1012358395,2160,2160,2160,2160,10654
20230602,192300,1012358395,2160,2160,2160,2160,0
20230602,192200,1012358395,2160,2160,2160,2160,0
20230602,192100,1012358395,2160,2160,2160,2160,0
20230602,192000,1012358395,2160,2160,2160,2160,0
20230602,191900,1012358395,2160,2160,2160,2160,0
20230602,191800,1012358395,2160,2160,2160,2160,0
20230602,191700,1012358395,2160,2160,2160,2160,0
20230602,191600,1012358395,2160,2160,2160,2160,0
20230602,191500,1012358395,2160,2160,2160,2160,0
20230602,191400,1012358395,2160,2160,2160,2160,0
20230602,191300,1012358395,2160,2160,2160,2160,0
20230602,191200,1012358395,2160,2160,2160,2160,0
20230602,191100,1012358395,2160,2160,2160,2160,0
20230602,191000,1012358395,2160,2160,2160,2160,0
20230602,190900,1012358395,2160,2160,2160,2160,0
20230602,190800,1012358395,2160,2160,2160,2160,0
20230602,190700,1012358395,2160,2160,2160,2160,0
20230602,190600,1012358395,2160,2160,2160,2160,0
20230602,190500,1012358395,2160,2160,2160,2160,0
20230602,190400,1012358395,2160,2160,2160,2160,0
20230602,190300,1012358395,2160,2160,2160,2160,0
20230602,190200,1012358395,2160,2160,2160,2160,0
20230602,190100,1012358395,2160,2160,2160,2160,0
20230602,190000,1012358395,2160,2160,2160,2160,0
20230602,185900,1012358395,2160,2160,2160,2160,0
20230602,185800,1012358395,2160,2160,2160,2160,0
20230602,185700,1012358395,2160,2160,2160,2160,0
20230602,185600,1012358395,2160,2160,2160,2160,0
20230602,185500,1012358395,2160,2160,2160,2160,0
20230602,185400,1012358395,2160,2160,2160,2160,10654
20230602,185300,1012358395,2160,2160,2160,2160,0
20230602,185200,1012358395,2160,2160,2160,2160,0
20230602,185100,1012358395,2160,2160,2160,2160,0
20230602,185000,1012358395,2160,2160,2160,2160,0
20230602,184900,1012358395,2160,2160,2160,2160,0
20230602,184800,1012358395,2160,2160,2160,2160,0
20230602,184700,1012358395,2160,2160,2160,2160,0
20230602,184600,1012358395,2160,2160,2160,2160,0
20230602,184500,1012358395,2160,2160,2160,2160,0
20230602,184400,1012358395,2160,2160,2160,2160,0
20230602,184300,1012358395,2160,2160,2160,2160,0
20230602,184200,1012358395,2160,2160,2160,2160,0
20230602,184100,1012358395,2160,2160,2160,2160,0
20230602,184000,1012358395,2160,2160,2160,2160,0
20230602,183900,1012358395,2160,2160,2160,2160,0
20230602,183800,1012358395,2160,2160,2160,2160,0
20230602,183700,1012358395,2160,2160,2160,2160,0
20230602,183600,1012358395,2160,2160,2160,2160,0
20230602,183500,1012358395,2160,2160,2160,2160,0
20230602,183400,1012358395,2160,2160,2160,2160,0
20230602,183300,1012358395,2160,2160,2160,2160,0
20230602,183200,1012358395,2160,2160,2160,2160,0
20230602,183100,1012358395,2160,2160,2160,2160,0
20230602,183000,1012358395,2160,2160,2160,2160,0
20230602,182900,1012358395,2160,2160,2160,2160,0
20230602,182800,1012358395,2160,2160,2160,2160,0
20230602,182700,1012358395,2160,2160,2160,2160,0
20230602,182600,1012358395,2160,2160,2160,2160,0
20230602,182500,1012358395,2160,2160,2160,2160,0
20230602,182400,1012358395,2160,2160,2160,2160,10654
20230602,182300,1012358395,2160,2160,2160,2160,0
20230602,182200,1012358395,2160,2160,2160,2160,0
20230602,182100,1012358395,2160,2160,2160,2160,0
20230602,182000,1012358395,2160,2160,2160,2160,0
20230602,181900,1012358395,2160,2160,2160,2160,0
20230602,181800,1012358395,2160,2160,2160,2160,0
20230602,181700,1012358395,2160,2160,2160,2160,0
20230602,181600,1012358395,2160,2160,2160,2160,0
20230602,181500,1012358395,2160,2160,2160,2160,0
20230602,181400,1012358395,2160,2160,2160,2160,0
20230602,181300,1012358395,2160,2160,2160,2160,0
20230602,181200,1012358395,2160,2160,2160,2160,0
20230602,181100,1012358395,2160,2160,2160,2160,0
20230602,181000,1012358395,2160,2160,2160,2160,0
20230602,180900,1012358395,2160,2160,2160,2160,0
20230602,180800,1012358395,2160,2160,2160,2160,0
20230602,180700,1012358395,2160,2160,2160,2160,0
20230602,180600,1012358395,2160,2160,2160,2160,0
20230602,180500,1012358395,2160,2160,2160,2160,0
20230602,180400,1012358395,2160,2160,2160,2160,0
20230602,180300,1012358395,2160,2160,2160,2160,0
20230602,180200,1012358395,2160,2160,2160,2160,0
20230602,180100,1012358395,2160,2160,2160,2160,0
20230602,180000,1012358395,2160,2160,2160,2160,0
20230602,175900,1012358395,2160,2160,2160,2160,0
20230602,175800,1012358395,2160,2160,2160,2160,0
20230602,175700,1012358395,2160,2160,2160,2160,0
20230602,175600,1012358395,2160,2160,2160,2160,0
20230602,175500,1012358395,2160,2160,2160,2160,0
20230602,175400,1012358395,2160,2160,2160,2160,10654
20230602,175300,1012358395,2160,2160,2160,2160,0
20230602,175200,1012358395,2160,2160,2160,2160,0
20230602,175100,1012358395,2160,2160,2160,2160,0
20230602,175000,1012358395,2160,2160,2160,2160,0
20230602,174900,1012358395,2160,2160,2160,2160,0
20230602,174800,1012358395,2160,2160,2160,2160,0
20230602,174700,1012358395,2160,2160,2160,2160,0
20230602,174600,1012358395,2160,2160,2160,2160,0
20230602,174500,1012358395,2160,2160,2160,2160,0
20230602,174400,1012358395,2160,2160,2160,2160,0
20230602,174300,1012358395,2160,2160,2160,2160,0
20230602,174200,1012358395,2160,2160,2160,2160,0
20230602,174100,1012358395,2160,2160,2160,2160,0
20230602,174000,1012358395,2160,2160,2160,2160,0
20230602,173900,1012358395,2160,2160,2160,2160,0
20230602,173800,1012358395,2160,2160,2160,2160,0
20230602,173700,1012358395,2160,2160,2160,2160,0
20230602,173600,1012358395,2160,2160,2160,2160,0
20230602,173500,1012358395,2160,2160,2160,2160,0
20230602,173400,1012358395,2160,2160,2160,2160,0
20230602,173300,1012358395,2160,2160,2160,2160,0
20230602,173200,1012358395,2160,2160,2160,2160,0
20230602,173100,1012358395,2160,2160,2160,2160,0
20230602,173000,1012358395,2160,2160,2160,2160,0
20230602,172900,1012358395,2160,2160,2160,2160,0
20230602,172800,1012358395,2160,2160,2160,2160,0
20230602,172700,1012358395,2160,2160,2160,2160,0
20230602,172600,1012358395,2160,2160,2160,2160,0
20230602,172500,1012358395,2160,2160,2160,2160,0
20230602,172400,1012358395,2160,2160,2160,2160,10654
20230602,172300,1012358395,2160,2160,2160,2160,0
20230602,172200,1012358395,2160,2160,2160,2160,0
20230602,172100,1012358395,2160,2160,2160,2160,0
20230602,172000,1012358395,2160,2160,2160,2160,0
20230602,171900,1012358395,2160,2160,2160,2160,0
20230602,171800,1012358395,2160,2160,2160,2160,0
20230602,171700,1012358395,2160,2160,2160,2160,0
20230602,171600,1012358395,2160,2160,2160,2160,0
20230602,171500,1012358395,2160,2160,2160,2160,0
20230602,171400,1012358395,2160,2160,2160,2160,0
20230602,171300,1012358395,2160,2160,2160,2160,0
20230602,171200,1012358395,2160,2160,2160,2160,0
20230602,171100,1012358395,2160,2160,2160,2160,0
20230602,171000,1012358395,2160,2160,2160,2160,0
20230602,170900,1012358395,2160,2160,2160,2160,0
20230602,170800,1012358395,2160,2160,2160,2160,0
20230602,170700,1012358395,2160,2160,2160,2160,0
20230602,170600,1012358395,2160,2160,2160,2160,0
20230602,170500,1012358395,2160,2160,2160,2160,0
20230602,170400,1012358395,2160,2160,2160,2160,0
20230602,170300,1012358395,2160,2160,2160,2160,0
20230602,170200,1012358395,2160,2160,2160,2160,0
20230602,170100,1012358395,2160,2160,2160,2160,0
20230602,170000,1012358395,2160,2160,2160,2160,0
20230602,165900,1012358395,2160,2160,2160,2160,0
20230602,165800,1012358395,2160,2160,2160,2160,0
20230602,165700,1012358395,2160,2160,2160,2160,0
20230602,165600,1012358395,2160,2160,2160,2160,0
20230602,165500,1012358395,2160,2160,2160,2160,0
20230602,165400,1012358395,2160,2160,2160,2160,10654
20230602,165300,1012358395,2160,2160,2160,2160,0
20230602,165200,1012358395,2160,2160,2160,2160,0
20230602,165100,1012358395,2160,2160,2160,2160,0
20230602,165000,1012358395,2160,2160,2160,2160,0
20230602,164900,1012358395,2160,2160,2160,2160,0
20230602,164800,1012358395,2160,2160,2160,2160,0
20230602,164700,1012358395,2160,2160,2160,2160,0
20230602,164600,1012358395,2160,2160,2160,2160,0
20230602,164500,1012358395,2160,2160,2160,2160,0
20230602,164400,1012358395,2160,2160,2160,2160,0
20230602,164300,1012358395,2160,2160,2160,2160,0
20230602,164200,1012358395,2160,2160,2160,2160,0
20230602,164100,1012358395,2160,2160,2160,2160,0
20230602,164000,1012358395,2160,2160,2160,2160,0
20230602,163900,1012358395,2160,2160,2160,2160,0
20230602,163800,1012358395,2160,2160,2160,2160,0
20230602,163700,1012358395,2160,2160,2160,2160,0
20230602,163600,1012358395,2160,2160,2160,2160,0
20230602,163500,1012358395,2160,2160,2160,2160,0
20230602,163400,1012358395,2160,2160,2160,2160,0
20230602,163300,1012358395,2160,2160,2160,2160,0
20230602,163200,1012358395,2160,2160,2160,2160,0
20230602,163100,1012358395,2160,2160,2160,2160,0
20230602,163000,1012358395,2160,2160,2160,2160,0
20230602,162900,1012358395,2160,2160,2160,2160,0
20230602,162800,1012358395,2160,2160,2160,2160,0
20230602,162700,1012358395,2160,2160,2160,2160,0
20230602,162600,1012358395,2160,2160,2160,2160,0
20230602,162500,1012358395,2160,2160,2160,2160,0
20230602,162400,1012358395,2160,2160,2160,2160,10654
20230602,162300,1012358395,2160,2160,2160,2160,0
20230602,162200,1012358395,2160,2160,2160,2160,0
20230602,162100,1012358395,2160,2160,2160,2160,0
20230602,162000,1012358395,2160,2160,2160,2160,0
20230602,161900,1012358395,2160,2160,2160,2160,0
20230602,161800,1012358395,2160,2160,2160,2160,0
20230602,161700,1012358395,2160,2160,2160,2160,0
20230602,161600,1012358395,2160,2160,2160,2160,0
20230602,161500,1012358395,2160,2160,2160,2160,0
20230602,161400,1012358395,2160,2160,2160,2160,0
20230602,161300,1012358395,2160,2160,2160,2160,0
20230602,161200,1012358395,2160,2160,2160,2160,0
20230602,161100,1012358395,2160,2160,2160,2160,0
20230602,161000,1012358395,2160,2160,2160,2160,0
20230602,160900,1012358395,2160,2160,2160,2160,0
20230602,160800,1012358395,2160,2160,2160,2160,0
20230602,160700,1012358395,2160,2160,2160,2160,0
20230602,160600,1012358395,2160,2160,2160,2160,0
20230602,160500,1012358395,2160,2160,2160,2160,0
20230602,160400,1012358395,2160,2160,2160,2160,0
20230602,160300,1012358395,2160,2160,2160,2160,0
20230602,160200,1012358395,2160,2160,2160,2160,0
20230602,160100,1012358395,2160,2160,2160,2160,0
20230602,160000,1012358395,2160,2160,2160,2160,0
20230602,155900,1012358395,2160,2160,2160,2160,0
20230602,155800,1012358395,2160,2160,2160,2160,0
20230602,155700,1012358395,2160,2160,2160,2160,0
20230602,155600,1012358395,2160,2160,2160,2160,0
20230602,155500,1012358395,2160,2160,2160,2160,0
20230602,155400,1012358395,2160,2160,2160,2160,10654
20230602,155300,1012358395,2160,2160,2160,2160,0
20230602,155200,1012358395,2160,2160,2160,2160,0
20230602,155100,1012358395,2160,2160,2160,2160,0
20230602,155000,1012358395,2160,2160,2160,2160,0
20230602,154900,1012358395,2160,2160,2160,2160,0
20230602,154800,1012358395,2160,2160,2160,2160,0
20230602,154700,1012358395,2160,2160,2160,2160,0
20230602,154600,1012358395,2160,2160,2160,2160,0
20230602,154500,1012358395,2160,2160,2160,2160,0
20230602,154400,1012358395,2160,2160,2160,2160,0
20230602,154300,1012358395,2160,2160,2160,2160,0
20230602,154200,1012358395,2160,2160,2160,2160,0
20230602,154100,1012358395,2160,2160,2160,2160,0
20230602,154000,1012358395,2160,2160,2160,2160,0
20230602,153900,1012358395,2160,2160,2160,2160,0
20230602,153800,1012358395,2160,2160,2160,2160,0
20230602,153700,1012358395,2160,2160,2160,2160,0
20230602,153600,1012358395,2160,2160,2160,2160,0
20230602,153500,1012358395,2160,2160,2160,2160,0
20230602,153400,1012358395,2160,2160,2160,2160,0
20230602,153300,1012358395,2160,2160,2160,2160,0
20230602,153200,1012358395,2160,2160,2160,2160,0
20230602,153100,1012358395,2160,2160,2160,2160,0
20230602,153000,1012358395,2160,2160,2160,2160,10654
20230602,152900,989345755,2165,2165,2165,2165,0
20230602,152800,989345755,2165,2165,2165,2165,0
20230602,152700,989345755,2165,2165,2165,2165,0
20230602,152600,989345755,2165,2165,2165,2165,0
20230602,152500,989345755,2165,2165,2165,2165,0
20230602,152400,989345755,2165,2165,2165,2165,0
20230602,152300,989345755,2165,2165,2165,2165,0
20230602,152200,989345755,2165,2165,2165,2165,0
20230602,152100,989345755,2165,2165,2165,2165,0
20230602,152000,989345755,2165,2165,2165,2165,0
20230602,151900,989345755,2165,2155,2165,2150,18892
20230602,151800,948596500,2155,2160,2165,2155,6811
20230602,151700,933885180,2160,2165,2165,2160,607
20230602,151600,932574030,2165,2165,2165,2160,1323
20230602,151500,929715340,2165,2160,2165,2160,7808
20230602,151400,912849520,2160,2165,2165,2160,2583
20230602,151300,907270200,2160,2160,2160,2160,29
20230602,151200,907207560,2165,2160,2165,2160,252
20230602,151100,906663200,2160,2165,2165,2160,493
20230602,151000,905596005,2165,2160,2165,2160,812
20230602,150900,903842065,2160,2165,2165,2160,1992
20230602,150800,899532315,2160,2170,2170,2160,400
20230602,150700,898666755,2170,2170,2170,2160,5813
20230602,150600,886081660,2165,2165,2165,2165,2536
20230602,150500,880591220,2170,2165,2170,2165,118
20230602,150400,880335740,2165,2165,2165,2165,1008
20230602,150300,878153420,2165,2170,2170,2165,1696
20230602,150200,874480890,2165,2165,2170,2165,828
20230602,150100,872685770,2165,2165,2170,2165,752
20230602,150000,871057685,2165,2170,2170,2165,61
20230602,145900,870925615,2165,2165,2165,2165,1746
20230602,145800,867145525,2165,2165,2165,2165,0
20230602,145700,867145525,2165,2165,2165,2165,279
20230602,145600,866541490,2170,2160,2170,2160,759
20230602,145500,864900650,2165,2165,2165,2165,2759
20230602,145400,858927415,2170,2170,2170,2170,0
20230602,145300,858927415,2170,2165,2170,2165,286
20230602,145200,858308220,2165,2170,2170,2165,103
20230602,145100,858084995,2170,2165,2170,2165,366
20230602,145000,857291440,2160,2165,2170,2160,786
20230602,144900,855589750,2165,2165,2165,2165,340
20230602,144800,854853650,2165,2165,2165,2160,283
20230602,144700,854242355,2160,2165,2165,2160,702
20230602,144600,852725035,2165,2165,2165,2165,3503
20230602,144500,845141040,2165,2160,2165,2160,820
20230602,144400,843369835,2165,2165,2165,2165,0
20230602,144300,843369835,2165,2165,2165,2165,1
20230602,144200,843367670,2160,2160,2165,2160,264
20230602,144100,842797425,2165,2165,2165,2165,0
20230602,144000,842797425,2165,2165,2165,2165,560
20230602,143900,841585025,2165,2165,2165,2165,1
20230602,143800,841582860,2160,2160,2160,2160,200
20230602,143700,841150860,2160,2160,2160,2160,6
20230602,143600,841137900,2165,2165,2165,2165,97
20230602,143500,840927895,2165,2160,2170,2160,704
20230602,143400,839407230,2170,2170,2170,2160,312
20230602,143300,838732185,2170,2170,2170,2170,114
20230602,143200,838484805,2170,2170,2170,2170,5
20230602,143100,838473955,2170,2170,2170,2170,5
20230602,143000,838463105,2170,2170,2170,2170,0
20230602,142900,838463105,2170,2165,2170,2165,513
20230602,142800,837352455,2160,2165,2165,2160,1937
20230602,142700,833168530,2165,2165,2165,2160,221
20230602,142600,832690665,2165,2165,2165,2165,32
20230602,142500,832621385,2165,2165,2165,2165,610
20230602,142400,831300735,2165,2165,2165,2165,92
20230602,142300,831101555,2165,2165,2165,2165,6
20230602,142200,831088565,2165,2165,2165,2165,31
20230602,142100,831021450,2170,2170,2170,2170,1
20230602,142000,831019280,2165,2165,2165,2165,440
20230602,141900,830066680,2165,2165,2165,2165,2
20230602,141800,830062350,2165,2160,2165,2160,102
20230602,141700,829841530,2165,2165,2165,2165,1
20230602,141600,829839365,2170,2165,2170,2160,952
20230602,141500,827782870,2165,2165,2165,2165,0
20230602,141400,827782870,2165,2165,2165,2165,213
20230602,141300,827321725,2165,2165,2165,2165,1
20230602,141200,827319560,2170,2170,2170,2170,0
20230602,141100,827319560,2170,2165,2170,2160,501
20230602,141000,826236865,2165,2165,2165,2165,0
20230602,140900,826236865,2165,2165,2165,2165,0
20230602,140800,826236865,2165,2165,2165,2165,0
20230602,140700,826236865,2165,2165,2165,2165,102
20230602,140600,826016035,2160,2165,2165,2160,1291
20230602,140500,823226560,2165,2165,2165,2165,0
20230602,140400,823226560,2165,2165,2165,2165,1353
20230602,140300,820297315,2165,2165,2165,2165,4133
20230602,140200,811349370,2165,2165,2165,2165,1100
20230602,140100,808967870,2165,2165,2165,2165,474
20230602,140000,807941660,2170,2170,2170,2170,0
20230602,135900,807941660,2170,2170,2170,2170,0
20230602,135800,807941660,2170,2170,2170,2170,0
20230602,135700,807941660,2170,2165,2170,2165,28
20230602,135600,807881030,2170,2165,2170,2165,46
20230602,135500,807781435,2165,2165,2165,2165,2
20230602,135400,807777105,2165,2165,2165,2165,82
20230602,135300,807599575,2170,2165,2170,2165,2
20230602,135200,807595240,2175,2175,2175,2175,15
20230602,135100,807562615,2175,2175,2175,2175,0
20230602,135000,807562615,2175,2170,2175,2170,207
20230602,134900,807113420,2165,2170,2175,2165,4020
20230602,134800,798390425,2175,2170,2175,2170,203
20230602,134700,797949415,2175,2170,2175,2170,26
20230602,134600,797892980,2175,2175,2175,2175,0
20230602,134500,797892980,2175,2175,2175,2175,0
20230602,134400,797892980,2175,2175,2175,2175,111
20230602,134300,797651555,2175,2175,2175,2175,12
20230602,134200,797625455,2175,2170,2175,2170,439
20230602,134100,796671505,2170,2175,2175,2170,14
20230602,134000,796641065,2170,2165,2170,2165,151
20230602,133900,796314145,2175,2175,2175,2175,0
20230602,133800,796314145,2175,2175,2175,2175,1
20230602,133700,796311970,2170,2170,2170,2170,8
20230602,133600,796294610,2175,2175,2175,2175,0
20230602,133500,796294610,2175,2170,2175,2170,228
20230602,133400,795799700,2170,2170,2170,2170,5
20230602,133300,795788850,2165,2165,2165,2165,1011
20230602,133200,793600035,2165,2170,2170,2165,1001
20230602,133100,791432865,2170,2170,2170,2170,500
20230602,133000,790347865,2170,2170,2170,2170,2056
20230602,132900,785886345,2170,2170,2170,2170,1
20230602,132800,785884175,2170,2170,2170,2170,24
20230602,132700,785832095,2170,2170,2170,2170,194
20230602,132600,785411115,2165,2165,2165,2165,198
20230602,132500,784982445,2165,2165,2165,2165,2361
20230602,132400,779870880,2170,2165,2170,2165,121
20230602,132300,779608910,2170,2165,2170,2165,501
20230602,132200,778524240,2170,2170,2170,2170,500
20230602,132100,777439240,2170,2170,2170,2170,2
20230602,132000,777434900,2170,2170,2170,2170,0
20230602,131900,777434900,2170,2170,2170,2170,0
20230602,131800,777434900,2170,2170,2170,2170,400
20230602,131700,776566900,2170,2175,2175,2170,1219
20230602,131600,773921665,2170,2170,2170,2170,520
20230602,131500,772793265,2170,2170,2170,2170,700
20230602,131400,771274265,2170,2170,2170,2170,1
20230602,131300,771272095,2170,2170,2170,2170,0
20230602,131200,771272095,2170,2170,2170,2170,0
20230602,131100,771272095,2170,2170,2170,2170,0
20230602,131000,771272095,2170,2170,2170,2170,0
20230602,130900,771272095,2170,2170,2170,2170,0
20230602,130800,771272095,2170,2170,2170,2170,50
20230602,130700,771163595,2170,2170,2170,2170,2015
20230602,130600,766791045,2170,2170,2170,2170,2
20230602,130500,766786705,2165,2165,2165,2165,50
20230602,130400,766678455,2170,2170,2170,2170,0
20230602,130300,766678455,2170,2170,2170,2165,873
20230602,130200,764788400,2165,2165,2165,2165,2321
20230602,130100,759763435,2165,2165,2165,2165,700
20230602,130000,758247935,2165,2165,2165,2165,61
20230602,125900,758115870,2170,2170,2170,2170,5
20230602,125800,758105020,2165,2165,2165,2165,374
20230602,125700,757295310,2165,2165,2165,2165,2
20230602,125600,757290980,2170,2170,2170,2170,1
20230602,125500,757288810,2170,2165,2170,2165,177
20230602,125400,756905580,2165,2165,2165,2165,3909
20230602,125300,748442595,2170,2170,2170,2170,0
20230602,125200,748442595,2170,2170,2170,2165,268
20230602,125100,747862365,2165,2170,2170,2165,480
20230602,125000,746823095,2170,2165,2170,2165,111
20230602,124900,746582775,2165,2165,2165,2165,500
20230602,124800,745500275,2170,2170,2170,2170,0
20230602,124700,745500275,2170,2170,2170,2170,0
20230602,124600,745500275,2170,2165,2170,2165,4
20230602,124500,745491610,2165,2165,2165,2165,2358
20230602,124400,740386540,2165,2165,2165,2165,0
20230602,124300,740386540,2165,2170,2170,2165,20
20230602,124200,740343190,2170,2170,2170,2170,5
20230602,124100,740332340,2170,2170,2170,2170,1054
20230602,124000,738045160,2165,2165,2165,2165,500
20230602,123900,736962660,2165,2165,2165,2165,1100
20230602,123800,734581160,2165,2165,2170,2165,45
20230602,123700,734483730,2165,2165,2165,2165,200
20230602,123600,734050730,2170,2170,2170,2170,1
20230602,123500,734048560,2170,2170,2170,2170,49
20230602,123400,733942230,2170,2165,2170,2165,31
20230602,123300,733875110,2170,2170,2170,2170,7469
20230602,123200,717667380,2175,2175,2175,2175,5
20230602,123100,717656505,2175,2175,2175,2175,0
20230602,123000,717656505,2175,2170,2175,2170,201
20230602,122900,717219335,2170,2175,2175,2170,493
20230602,122800,716147560,2175,2170,2175,2170,83
20230602,122700,715967445,2170,2170,2170,2170,12
20230602,122600,715941405,2175,2175,2175,2175,500
20230602,122500,714853905,2175,2175,2175,2175,0
20230602,122400,714853905,2175,2175,2175,2170,919
20230602,122300,712856205,2175,2175,2175,2170,714
20230602,122200,711303505,2170,2170,2170,2170,5630
20230602,122100,699086405,2175,2170,2175,2170,510
20230602,122000,697977165,2175,2175,2175,2175,100
20230602,121900,697759665,2175,2175,2175,2175,1
20230602,121800,697757490,2170,2170,2170,2170,50
20230602,121700,697648990,2175,2175,2175,2175,10
20230602,121600,697627240,2170,2175,2175,2170,3361
20230602,121500,690317565,2175,2175,2175,2175,0
20230602,121400,690317565,2175,2175,2175,2175,0
20230602,121300,690317565,2175,2175,2175,2175,0
20230602,121200,690317565,2175,2170,2175,2170,12
20230602,121100,690291520,2170,2170,2170,2170,0
20230602,121000,690291520,2170,2170,2170,2170,0
20230602,120900,690291520,2170,2170,2170,2170,46
20230602,120800,690191700,2165,2165,2165,2165,582
20230602,120700,688931670,2165,2165,2165,2165,800
20230602,120600,687199670,2170,2170,2170,2170,10
20230602,120500,687177970,2170,2170,2170,2170,0
20230602,120400,687177970,2170,2170,2170,2170,47
20230602,120300,687075980,2165,2165,2165,2165,45
20230602,120200,686978555,2170,2170,2170,2170,1
20230602,120100,686976385,2170,2165,2175,2165,137
20230602,120000,686679740,2170,2175,2175,2170,835
20230602,115900,684867785,2170,2170,2170,2170,4507
20230602,115800,675087595,2170,2170,2170,2170,0
20230602,115700,675087595,2170,2170,2170,2170,0
20230602,115600,675087595,2170,2170,2170,2170,0
20230602,115500,675087595,2170,2170,2170,2170,0
20230602,115400,675087595,2170,2170,2170,2170,0
20230602,115300,675087595,2170,2170,2170,2170,0
20230602,115200,675087595,2170,2170,2170,2170,0
20230602,115100,675087595,2170,2175,2175,2165,258
20230602,115000,674528950,2175,2175,2175,2175,2
20230602,114900,674524600,2175,2175,2175,2175,0
20230602,114800,674524600,2175,2175,2175,2175,1
20230602,114700,674522425,2175,2175,2175,2175,1
20230602,114600,674520250,2175,2165,2175,2165,867
20230602,114500,672643170,2170,2175,2175,2165,1428
20230602,114400,669551275,2175,2175,2175,2175,494
20230602,114300,668476825,2175,2170,2175,2170,11
20230602,114200,668452930,2175,2175,2175,2170,9
20230602,114100,668433375,2175,2170,2175,2170,9
20230602,114000,668413835,2170,2170,2170,2170,394
20230602,113900,667558855,2170,2170,2170,2170,0
20230602,113800,667558855,2170,2170,2170,2170,9
20230602,113700,667539325,2165,2165,2165,2165,124
20230602,113600,667270865,2165,2165,2165,2165,882
20230602,113500,665361335,2165,2165,2165,2165,155
20230602,113400,665025760,2165,2165,2165,2165,50
20230602,113300,664917510,2165,2165,2165,2165,93
20230602,113200,664716165,2165,2165,2165,2165,838
20230602,113100,662901895,2165,2170,2170,2165,9729
20230602,113000,641811455,2170,2170,2170,2170,36
20230602,112900,641733335,2170,2170,2170,2170,0
20230602,112800,641733335,2170,2175,2175,2170,1623
20230602,112700,638204585,2170,2170,2170,2170,6
20230602,112600,638191565,2175,2170,2175,2170,26
20230602,112500,638135090,2175,2175,2175,2175,0
20230602,112400,638135090,2175,2175,2175,2170,428
20230602,112300,637204320,2175,2175,2175,2175,0
20230602,112200,637204320,2175,2175,2175,2175,398
20230602,112100,636338670,2175,2175,2175,2175,0
20230602,112000,636338670,2175,2175,2175,2175,4
20230602,111900,636329970,2175,2170,2175,2170,254
20230602,111800,635778775,2170,2170,2170,2170,82
20230602,111700,635600835,2175,2175,2175,2175,0
20230602,111600,635600835,2175,2175,2175,2175,0
20230602,111500,635600835,2175,2175,2175,2175,10
20230602,111400,635579085,2170,2170,2170,2170,604
20230602,111300,634268405,2170,2170,2170,2170,0
20230602,111200,634268405,2170,2170,2170,2170,600
20230602,111100,632966405,2170,2170,2170,2170,0
20230602,111000,632966405,2170,2170,2170,2170,150
20230602,110900,632640905,2175,2175,2175,2175,0
20230602,110800,632640905,2175,2175,2175,2175,4
20230602,110700,632632205,2175,2170,2175,2170,706
20230602,110600,631096670,2175,2170,2175,2170,463
20230602,110500,630090645,2170,2175,2175,2170,4985
20230602,110400,619273050,2175,2165,2175,2165,4217
20230602,110300,610122910,2170,2165,2170,2165,4078
20230602,110200,601293650,2170,2170,2170,2165,79
20230602,110100,601122520,2170,2165,2170,2165,1257
20230602,110000,598400905,2165,2165,2165,2165,150
20230602,105900,598076155,2165,2165,2165,2165,0
20230602,105800,598076155,2165,2165,2165,2165,0
20230602,105700,598076155,2165,2165,2165,2165,1193
20230602,105600,595493310,2165,2175,2175,2165,302
20230602,105500,594839455,2175,2170,2175,2170,130
20230602,105400,594557345,2170,2170,2170,2170,30
20230602,105300,594492245,2170,2175,2175,2170,117
20230602,105200,594237825,2175,2175,2175,2175,0
20230602,105100,594237825,2175,2175,2175,2175,313
20230602,105000,593557050,2175,2170,2175,2170,6204
20230602,104900,580094320,2160,2165,2165,2160,462
20230602,104800,579094100,2170,2170,2170,2170,796
20230602,104700,577366780,2170,2170,2170,2170,3
20230602,104600,577360270,2170,2170,2170,2170,1
20230602,104500,577358100,2170,2170,2170,2170,100
20230602,104400,577141100,2170,2160,2170,2160,561
20230602,104300,575924265,2160,2170,2170,2160,11082
20230602,104200,551983115,2170,2170,2170,2170,200
20230602,104100,551549115,2170,2160,2170,2160,207
20230602,104000,551100960,2165,2165,2170,2165,1338
20230602,103900,548204185,2165,2165,2170,2165,46
20230602,103800,548104560,2170,2165,2170,2165,5650
20230602,103700,535872305,2170,2170,2170,2170,10
20230602,103600,535850605,2170,2170,2170,2170,1
20230602,103500,535848435,2165,2165,2165,2165,536
20230602,103400,534687995,2170,2165,2170,2165,460
20230602,103300,533691745,2170,2165,2170,2165,56
20230602,103200,533570500,2170,2170,2170,2170,201
20230602,103100,533134330,2160,2170,2170,2160,6261
20230602,103000,519599550,2170,2170,2170,2170,10
20230602,102900,519577850,2170,2165,2170,2165,15
20230602,102800,519545370,2170,2170,2170,2170,3297
20230602,102700,512390880,2175,2170,2175,2170,1010
20230602,102600,510199130,2175,2170,2175,2170,79
20230602,102500,510027645,2170,2170,2170,2170,1966
20230602,102400,505761425,2170,2170,2175,2170,2635
20230602,102300,500042825,2170,2170,2170,2170,200
20230602,102200,499608825,2170,2170,2170,2170,1
20230602,102100,499606655,2170,2170,2170,2170,0
20230602,102000,499606655,2170,2170,2170,2170,492
20230602,101900,498539015,2170,2170,2170,2170,100
20230602,101800,498322015,2175,2175,2175,2175,45
20230602,101700,498224140,2175,2175,2175,2175,0
20230602,101600,498224140,2175,2175,2175,2175,0
20230602,101500,498224140,2175,2170,2175,2170,312
20230602,101400,497547095,2170,2165,2170,2165,51
20230602,101300,497436675,2170,2170,2170,2170,0
20230602,101200,497436675,2170,2175,2175,2160,13354
20230602,101100,468585245,2165,2170,2170,2165,15403
20230602,101000,435236135,2175,2170,2175,2170,3449
20230602,100900,427751800,2170,2170,2175,2170,15406
20230602,100800,394316040,2170,2175,2175,2170,206
20230602,100700,393869005,2175,2175,2175,2175,210
20230602,100600,393412255,2175,2175,2175,2175,2030
20230602,100500,388997005,2180,2180,2180,2180,0
20230602,100400,388997005,2180,2180,2180,2180,0
20230602,100300,388997005,2180,2175,2180,2175,208
20230602,100200,388544455,2180,2180,2180,2175,879
20230602,100100,386630990,2185,2185,2185,2185,2
20230602,100000,386626620,2180,2180,2180,2175,2611
20230602,095900,380934665,2180,2180,2180,2180,400
20230602,095800,380062665,2180,2175,2180,2175,3006
20230602,095700,373524585,2180,2180,2180,2175,165
20230602,095600,373165315,2185,2180,2185,2175,2001
20230602,095500,368812995,2185,2180,2185,2180,1834
20230602,095400,364813995,2180,2175,2180,2175,220
20230602,095300,364334630,2180,2180,2180,2175,2093
20230602,095200,359782340,2175,2175,2180,2175,43
20230602,095100,359688810,2180,2175,2180,2175,56
20230602,095000,359567000,2180,2180,2180,2180,80
20230602,094900,359392600,2180,2180,2180,2175,3034
20230602,094800,352792905,2180,2180,2180,2175,193
20230602,094700,352372170,2180,2180,2180,2175,503
20230602,094600,351278130,2175,2175,2175,2175,275
20230602,094500,350680005,2180,2175,2180,2175,3421
20230602,094400,343234275,2175,2175,2175,2175,205
20230602,094300,342788400,2175,2175,2175,2175,1651
20230602,094200,339197475,2180,2180,2180,2180,3
20230602,094100,339190935,2175,2175,2175,2175,0
20230602,094000,339190935,2175,2180,2180,2175,1252
20230602,093900,336467085,2175,2180,2180,2175,1212
20230602,093800,333830740,2175,2180,2180,2175,1262
20230602,093700,331085840,2180,2175,2180,2175,342
20230602,093600,330341975,2175,2175,2175,2175,1946
20230602,093500,326109425,2175,2170,2175,2170,2100
20230602,093400,321548865,2170,2175,2175,2170,1394
20230602,093300,318521355,2175,2175,2175,2175,219
20230602,093200,318045030,2175,2180,2180,2175,2550
20230602,093100,312498765,2180,2180,2180,2180,6906
20230602,093000,297443685,2175,2180,2185,2175,5615
20230602,092900,285230645,2180,2185,2185,2175,1312
20230602,092800,282375025,2185,2185,2185,2180,2144
20230602,092700,277691325,2185,2185,2185,2175,3861
20230602,092600,269273285,2190,2185,2190,2185,530
20230602,092500,268114850,2195,2195,2195,2185,1487
20230602,092400,264858110,2195,2185,2195,2185,5664
20230602,092300,252467920,2185,2180,2185,2180,2770
20230602,092200,246422850,2180,2180,2185,2180,5416
20230602,092100,234615225,2180,2185,2185,2175,4726
20230602,092000,224328285,2180,2180,2185,2175,10534
20230602,091900,201385985,2180,2180,2180,2175,904
20230602,091800,199419605,2175,2180,2180,2175,5408
20230602,091700,187654410,2180,2180,2180,2175,384
20230602,091600,186819040,2180,2175,2180,2175,957
20230602,091500,184737500,2180,2170,2180,2170,4163
20230602,091400,175683490,2175,2170,2175,2170,1721
20230602,091300,171946775,2175,2170,2175,2170,651
20230602,091200,170530855,2175,2175,2175,2170,105
20230602,091100,170302485,2175,2175,2175,2170,571
20230602,091000,169061765,2175,2175,2175,2170,1344
20230602,090900,166141830,2175,2175,2180,2175,2143
20230602,090800,161480305,2180,2185,2185,2175,305
20230602,090700,160816030,2185,2180,2185,2175,5622
20230602,090600,148564070,2180,2175,2180,2175,7083
20230602,090500,133147570,2180,2180,2180,2175,4418
20230602,090400,123538100,2180,2185,2185,2175,3448
20230602,090300,116037355,2185,2180,2185,2175,13630
20230602,090200,86356565,2175,2170,2175,2170,18362
20230602,090100,46423700,2175,2185,2185,2170,8076
20230602,090000,28863510,2180,2185,2185,2180,13222