stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,213700,3270000890,2330,2330,2330,2330,18776
20230602,213600,3270000890,2330,2330,2330,2330,0
20230602,213500,3270000890,2330,2330,2330,2330,0
20230602,213400,3270000890,2330,2330,2330,2330,0
20230602,213300,3270000890,2330,2330,2330,2330,0
20230602,213200,3270000890,2330,2330,2330,2330,0
20230602,213100,3270000890,2330,2330,2330,2330,0
20230602,213000,3270000890,2330,2330,2330,2330,0
20230602,212900,3270000890,2330,2330,2330,2330,0
20230602,212800,3270000890,2330,2330,2330,2330,0
20230602,212700,3270000890,2330,2330,2330,2330,0
20230602,212600,3270000890,2330,2330,2330,2330,0
20230602,212500,3270000890,2330,2330,2330,2330,0
20230602,212400,3270000890,2330,2330,2330,2330,0
20230602,212300,3270000890,2330,2330,2330,2330,0
20230602,212200,3270000890,2330,2330,2330,2330,0
20230602,212100,3270000890,2330,2330,2330,2330,0
20230602,212000,3270000890,2330,2330,2330,2330,0
20230602,211900,3270000890,2330,2330,2330,2330,0
20230602,211800,3270000890,2330,2330,2330,2330,0
20230602,211700,3270000890,2330,2330,2330,2330,0
20230602,211600,3270000890,2330,2330,2330,2330,0
20230602,211500,3270000890,2330,2330,2330,2330,0
20230602,211400,3270000890,2330,2330,2330,2330,0
20230602,211300,3270000890,2330,2330,2330,2330,0
20230602,211200,3270000890,2330,2330,2330,2330,0
20230602,211100,3270000890,2330,2330,2330,2330,0
20230602,211000,3270000890,2330,2330,2330,2330,0
20230602,210900,3270000890,2330,2330,2330,2330,0
20230602,210800,3270000890,2330,2330,2330,2330,0
20230602,210700,3270000890,2330,2330,2330,2330,18776
20230602,210600,3270000890,2330,2330,2330,2330,0
20230602,210500,3270000890,2330,2330,2330,2330,0
20230602,210400,3270000890,2330,2330,2330,2330,0
20230602,210300,3270000890,2330,2330,2330,2330,0
20230602,210200,3270000890,2330,2330,2330,2330,0
20230602,210100,3270000890,2330,2330,2330,2330,0
20230602,210000,3270000890,2330,2330,2330,2330,0
20230602,205900,3270000890,2330,2330,2330,2330,0
20230602,205800,3270000890,2330,2330,2330,2330,0
20230602,205700,3270000890,2330,2330,2330,2330,0
20230602,205600,3270000890,2330,2330,2330,2330,0
20230602,205500,3270000890,2330,2330,2330,2330,0
20230602,205400,3270000890,2330,2330,2330,2330,0
20230602,205300,3270000890,2330,2330,2330,2330,0
20230602,205200,3270000890,2330,2330,2330,2330,0
20230602,205100,3270000890,2330,2330,2330,2330,0
20230602,205000,3270000890,2330,2330,2330,2330,0
20230602,204900,3270000890,2330,2330,2330,2330,0
20230602,204800,3270000890,2330,2330,2330,2330,0
20230602,204700,3270000890,2330,2330,2330,2330,0
20230602,204600,3270000890,2330,2330,2330,2330,0
20230602,204500,3270000890,2330,2330,2330,2330,0
20230602,204400,3270000890,2330,2330,2330,2330,0
20230602,204300,3270000890,2330,2330,2330,2330,0
20230602,204200,3270000890,2330,2330,2330,2330,0
20230602,204100,3270000890,2330,2330,2330,2330,0
20230602,204000,3270000890,2330,2330,2330,2330,0
20230602,203900,3270000890,2330,2330,2330,2330,0
20230602,203800,3270000890,2330,2330,2330,2330,0
20230602,203700,3270000890,2330,2330,2330,2330,18776
20230602,203600,3270000890,2330,2330,2330,2330,0
20230602,203500,3270000890,2330,2330,2330,2330,0
20230602,203400,3270000890,2330,2330,2330,2330,0
20230602,203300,3270000890,2330,2330,2330,2330,0
20230602,203200,3270000890,2330,2330,2330,2330,0
20230602,203100,3270000890,2330,2330,2330,2330,0
20230602,203000,3270000890,2330,2330,2330,2330,0
20230602,202900,3270000890,2330,2330,2330,2330,0
20230602,202800,3270000890,2330,2330,2330,2330,0
20230602,202700,3270000890,2330,2330,2330,2330,0
20230602,202600,3270000890,2330,2330,2330,2330,0
20230602,202500,3270000890,2330,2330,2330,2330,0
20230602,202400,3270000890,2330,2330,2330,2330,0
20230602,202300,3270000890,2330,2330,2330,2330,0
20230602,202200,3270000890,2330,2330,2330,2330,0
20230602,202100,3270000890,2330,2330,2330,2330,0
20230602,202000,3270000890,2330,2330,2330,2330,0
20230602,201900,3270000890,2330,2330,2330,2330,0
20230602,201800,3270000890,2330,2330,2330,2330,0
20230602,201700,3270000890,2330,2330,2330,2330,0
20230602,201600,3270000890,2330,2330,2330,2330,0
20230602,201500,3270000890,2330,2330,2330,2330,0
20230602,201400,3270000890,2330,2330,2330,2330,0
20230602,201300,3270000890,2330,2330,2330,2330,0
20230602,201200,3270000890,2330,2330,2330,2330,0
20230602,201100,3270000890,2330,2330,2330,2330,0
20230602,201000,3270000890,2330,2330,2330,2330,0
20230602,200900,3270000890,2330,2330,2330,2330,0
20230602,200800,3270000890,2330,2330,2330,2330,0
20230602,200700,3270000890,2330,2330,2330,2330,18776
20230602,200600,3270000890,2330,2330,2330,2330,0
20230602,200500,3270000890,2330,2330,2330,2330,0
20230602,200400,3270000890,2330,2330,2330,2330,0
20230602,200300,3270000890,2330,2330,2330,2330,0
20230602,200200,3270000890,2330,2330,2330,2330,0
20230602,200100,3270000890,2330,2330,2330,2330,0
20230602,200000,3270000890,2330,2330,2330,2330,0
20230602,195900,3270000890,2330,2330,2330,2330,0
20230602,195800,3270000890,2330,2330,2330,2330,0
20230602,195700,3270000890,2330,2330,2330,2330,0
20230602,195600,3270000890,2330,2330,2330,2330,0
20230602,195500,3270000890,2330,2330,2330,2330,0
20230602,195400,3270000890,2330,2330,2330,2330,0
20230602,195300,3270000890,2330,2330,2330,2330,0
20230602,195200,3270000890,2330,2330,2330,2330,0
20230602,195100,3270000890,2330,2330,2330,2330,0
20230602,195000,3270000890,2330,2330,2330,2330,0
20230602,194900,3270000890,2330,2330,2330,2330,0
20230602,194800,3270000890,2330,2330,2330,2330,0
20230602,194700,3270000890,2330,2330,2330,2330,0
20230602,194600,3270000890,2330,2330,2330,2330,0
20230602,194500,3270000890,2330,2330,2330,2330,0
20230602,194400,3270000890,2330,2330,2330,2330,0
20230602,194300,3270000890,2330,2330,2330,2330,0
20230602,194200,3270000890,2330,2330,2330,2330,0
20230602,194100,3270000890,2330,2330,2330,2330,0
20230602,194000,3270000890,2330,2330,2330,2330,0
20230602,193900,3270000890,2330,2330,2330,2330,0
20230602,193800,3270000890,2330,2330,2330,2330,0
20230602,193700,3270000890,2330,2330,2330,2330,18776
20230602,193600,3270000890,2330,2330,2330,2330,0
20230602,193500,3270000890,2330,2330,2330,2330,0
20230602,193400,3270000890,2330,2330,2330,2330,0
20230602,193300,3270000890,2330,2330,2330,2330,0
20230602,193200,3270000890,2330,2330,2330,2330,0
20230602,193100,3270000890,2330,2330,2330,2330,0
20230602,193000,3270000890,2330,2330,2330,2330,0
20230602,192900,3270000890,2330,2330,2330,2330,0
20230602,192800,3270000890,2330,2330,2330,2330,0
20230602,192700,3270000890,2330,2330,2330,2330,0
20230602,192600,3270000890,2330,2330,2330,2330,0
20230602,192500,3270000890,2330,2330,2330,2330,0
20230602,192400,3270000890,2330,2330,2330,2330,0
20230602,192300,3270000890,2330,2330,2330,2330,0
20230602,192200,3270000890,2330,2330,2330,2330,0
20230602,192100,3270000890,2330,2330,2330,2330,0
20230602,192000,3270000890,2330,2330,2330,2330,0
20230602,191900,3270000890,2330,2330,2330,2330,0
20230602,191800,3270000890,2330,2330,2330,2330,0
20230602,191700,3270000890,2330,2330,2330,2330,0
20230602,191600,3270000890,2330,2330,2330,2330,0
20230602,191500,3270000890,2330,2330,2330,2330,0
20230602,191400,3270000890,2330,2330,2330,2330,0
20230602,191300,3270000890,2330,2330,2330,2330,0
20230602,191200,3270000890,2330,2330,2330,2330,0
20230602,191100,3270000890,2330,2330,2330,2330,0
20230602,191000,3270000890,2330,2330,2330,2330,0
20230602,190900,3270000890,2330,2330,2330,2330,0
20230602,190800,3270000890,2330,2330,2330,2330,0
20230602,190700,3270000890,2330,2330,2330,2330,18776
20230602,190600,3270000890,2330,2330,2330,2330,0
20230602,190500,3270000890,2330,2330,2330,2330,0
20230602,190400,3270000890,2330,2330,2330,2330,0
20230602,190300,3270000890,2330,2330,2330,2330,0
20230602,190200,3270000890,2330,2330,2330,2330,0
20230602,190100,3270000890,2330,2330,2330,2330,0
20230602,190000,3270000890,2330,2330,2330,2330,0
20230602,185900,3270000890,2330,2330,2330,2330,0
20230602,185800,3270000890,2330,2330,2330,2330,0
20230602,185700,3270000890,2330,2330,2330,2330,0
20230602,185600,3270000890,2330,2330,2330,2330,0
20230602,185500,3270000890,2330,2330,2330,2330,0
20230602,185400,3270000890,2330,2330,2330,2330,0
20230602,185300,3270000890,2330,2330,2330,2330,0
20230602,185200,3270000890,2330,2330,2330,2330,0
20230602,185100,3270000890,2330,2330,2330,2330,0
20230602,185000,3270000890,2330,2330,2330,2330,0
20230602,184900,3270000890,2330,2330,2330,2330,0
20230602,184800,3270000890,2330,2330,2330,2330,0
20230602,184700,3270000890,2330,2330,2330,2330,0
20230602,184600,3270000890,2330,2330,2330,2330,0
20230602,184500,3270000890,2330,2330,2330,2330,0
20230602,184400,3270000890,2330,2330,2330,2330,0
20230602,184300,3270000890,2330,2330,2330,2330,0
20230602,184200,3270000890,2330,2330,2330,2330,0
20230602,184100,3270000890,2330,2330,2330,2330,0
20230602,184000,3270000890,2330,2330,2330,2330,0
20230602,183900,3270000890,2330,2330,2330,2330,0
20230602,183800,3270000890,2330,2330,2330,2330,0
20230602,183700,3270000890,2330,2330,2330,2330,18776
20230602,183600,3270000890,2330,2330,2330,2330,0
20230602,183500,3270000890,2330,2330,2330,2330,0
20230602,183400,3270000890,2330,2330,2330,2330,0
20230602,183300,3270000890,2330,2330,2330,2330,0
20230602,183200,3270000890,2330,2330,2330,2330,0
20230602,183100,3270000890,2330,2330,2330,2330,0
20230602,183000,3270000890,2330,2330,2330,2330,0
20230602,182900,3270000890,2330,2330,2330,2330,0
20230602,182800,3270000890,2330,2330,2330,2330,0
20230602,182700,3270000890,2330,2330,2330,2330,0
20230602,182600,3270000890,2330,2330,2330,2330,0
20230602,182500,3270000890,2330,2330,2330,2330,0
20230602,182400,3270000890,2330,2330,2330,2330,0
20230602,182300,3270000890,2330,2330,2330,2330,0
20230602,182200,3270000890,2330,2330,2330,2330,0
20230602,182100,3270000890,2330,2330,2330,2330,0
20230602,182000,3270000890,2330,2330,2330,2330,0
20230602,181900,3270000890,2330,2330,2330,2330,0
20230602,181800,3270000890,2330,2330,2330,2330,0
20230602,181700,3270000890,2330,2330,2330,2330,0
20230602,181600,3270000890,2330,2330,2330,2330,0
20230602,181500,3270000890,2330,2330,2330,2330,0
20230602,181400,3270000890,2330,2330,2330,2330,0
20230602,181300,3270000890,2330,2330,2330,2330,0
20230602,181200,3270000890,2330,2330,2330,2330,0
20230602,181100,3270000890,2330,2330,2330,2330,0
20230602,181000,3270000890,2330,2330,2330,2330,0
20230602,180900,3270000890,2330,2330,2330,2330,0
20230602,180800,3270000890,2330,2330,2330,2330,0
20230602,180700,3270000890,2330,2330,2330,2330,18776
20230602,180600,3270000890,2330,2330,2330,2330,0
20230602,180500,3270000890,2330,2330,2330,2330,0
20230602,180400,3270000890,2330,2330,2330,2330,0
20230602,180300,3270000890,2330,2330,2330,2330,0
20230602,180200,3270000890,2330,2330,2330,2330,0
20230602,180100,3270000890,2330,2330,2330,2330,0
20230602,180000,3270000890,2330,2330,2330,2330,0
20230602,175900,3270000890,2330,2330,2330,2330,0
20230602,175800,3270000890,2330,2330,2330,2330,0
20230602,175700,3270000890,2330,2330,2330,2330,0
20230602,175600,3270000890,2330,2330,2330,2330,0
20230602,175500,3270000890,2330,2330,2330,2330,0
20230602,175400,3270000890,2330,2330,2330,2330,0
20230602,175300,3270000890,2330,2330,2330,2330,0
20230602,175200,3270000890,2330,2330,2330,2330,0
20230602,175100,3270000890,2330,2330,2330,2330,0
20230602,175000,3270000890,2330,2330,2330,2330,0
20230602,174900,3270000890,2330,2330,2330,2330,0
20230602,174800,3270000890,2330,2330,2330,2330,0
20230602,174700,3270000890,2330,2330,2330,2330,0
20230602,174600,3270000890,2330,2330,2330,2330,0
20230602,174500,3270000890,2330,2330,2330,2330,0
20230602,174400,3270000890,2330,2330,2330,2330,0
20230602,174300,3270000890,2330,2330,2330,2330,0
20230602,174200,3270000890,2330,2330,2330,2330,0
20230602,174100,3270000890,2330,2330,2330,2330,0
20230602,174000,3270000890,2330,2330,2330,2330,0
20230602,173900,3270000890,2330,2330,2330,2330,0
20230602,173800,3270000890,2330,2330,2330,2330,0
20230602,173700,3270000890,2330,2330,2330,2330,18776
20230602,173600,3270000890,2330,2330,2330,2330,0
20230602,173500,3270000890,2330,2330,2330,2330,0
20230602,173400,3270000890,2330,2330,2330,2330,0
20230602,173300,3270000890,2330,2330,2330,2330,0
20230602,173200,3270000890,2330,2330,2330,2330,0
20230602,173100,3270000890,2330,2330,2330,2330,0
20230602,173000,3270000890,2330,2330,2330,2330,0
20230602,172900,3270000890,2330,2330,2330,2330,0
20230602,172800,3270000890,2330,2330,2330,2330,0
20230602,172700,3270000890,2330,2330,2330,2330,0
20230602,172600,3270000890,2330,2330,2330,2330,0
20230602,172500,3270000890,2330,2330,2330,2330,0
20230602,172400,3270000890,2330,2330,2330,2330,0
20230602,172300,3270000890,2330,2330,2330,2330,0
20230602,172200,3270000890,2330,2330,2330,2330,0
20230602,172100,3270000890,2330,2330,2330,2330,0
20230602,172000,3270000890,2330,2330,2330,2330,0
20230602,171900,3270000890,2330,2330,2330,2330,0
20230602,171800,3270000890,2330,2330,2330,2330,0
20230602,171700,3270000890,2330,2330,2330,2330,0
20230602,171600,3270000890,2330,2330,2330,2330,0
20230602,171500,3270000890,2330,2330,2330,2330,0
20230602,171400,3270000890,2330,2330,2330,2330,0
20230602,171300,3270000890,2330,2330,2330,2330,0
20230602,171200,3270000890,2330,2330,2330,2330,0
20230602,171100,3270000890,2330,2330,2330,2330,0
20230602,171000,3270000890,2330,2330,2330,2330,0
20230602,170900,3270000890,2330,2330,2330,2330,0
20230602,170800,3270000890,2330,2330,2330,2330,0
20230602,170700,3270000890,2330,2330,2330,2330,18776
20230602,170600,3270000890,2330,2330,2330,2330,0
20230602,170500,3270000890,2330,2330,2330,2330,0
20230602,170400,3270000890,2330,2330,2330,2330,0
20230602,170300,3270000890,2330,2330,2330,2330,0
20230602,170200,3270000890,2330,2330,2330,2330,0
20230602,170100,3270000890,2330,2330,2330,2330,0
20230602,170000,3270000890,2330,2330,2330,2330,0
20230602,165900,3270000890,2330,2330,2330,2330,0
20230602,165800,3270000890,2330,2330,2330,2330,0
20230602,165700,3270000890,2330,2330,2330,2330,0
20230602,165600,3270000890,2330,2330,2330,2330,0
20230602,165500,3270000890,2330,2330,2330,2330,0
20230602,165400,3270000890,2330,2330,2330,2330,0
20230602,165300,3270000890,2330,2330,2330,2330,0
20230602,165200,3270000890,2330,2330,2330,2330,0
20230602,165100,3270000890,2330,2330,2330,2330,0
20230602,165000,3270000890,2330,2330,2330,2330,0
20230602,164900,3270000890,2330,2330,2330,2330,0
20230602,164800,3270000890,2330,2330,2330,2330,0
20230602,164700,3270000890,2330,2330,2330,2330,0
20230602,164600,3270000890,2330,2330,2330,2330,0
20230602,164500,3270000890,2330,2330,2330,2330,0
20230602,164400,3270000890,2330,2330,2330,2330,0
20230602,164300,3270000890,2330,2330,2330,2330,0
20230602,164200,3270000890,2330,2330,2330,2330,0
20230602,164100,3270000890,2330,2330,2330,2330,0
20230602,164000,3270000890,2330,2330,2330,2330,0
20230602,163900,3270000890,2330,2330,2330,2330,0
20230602,163800,3270000890,2330,2330,2330,2330,0
20230602,163700,3270000890,2330,2330,2330,2330,18776
20230602,163600,3270000890,2330,2330,2330,2330,0
20230602,163500,3270000890,2330,2330,2330,2330,0
20230602,163400,3270000890,2330,2330,2330,2330,0
20230602,163300,3270000890,2330,2330,2330,2330,0
20230602,163200,3270000890,2330,2330,2330,2330,0
20230602,163100,3270000890,2330,2330,2330,2330,0
20230602,163000,3270000890,2330,2330,2330,2330,0
20230602,162900,3270000890,2330,2330,2330,2330,0
20230602,162800,3270000890,2330,2330,2330,2330,0
20230602,162700,3270000890,2330,2330,2330,2330,0
20230602,162600,3270000890,2330,2330,2330,2330,0
20230602,162500,3270000890,2330,2330,2330,2330,0
20230602,162400,3270000890,2330,2330,2330,2330,0
20230602,162300,3270000890,2330,2330,2330,2330,0
20230602,162200,3270000890,2330,2330,2330,2330,0
20230602,162100,3270000890,2330,2330,2330,2330,0
20230602,162000,3270000890,2330,2330,2330,2330,0
20230602,161900,3270000890,2330,2330,2330,2330,0
20230602,161800,3270000890,2330,2330,2330,2330,0
20230602,161700,3270000890,2330,2330,2330,2330,0
20230602,161600,3270000890,2330,2330,2330,2330,0
20230602,161500,3270000890,2330,2330,2330,2330,0
20230602,161400,3270000890,2330,2330,2330,2330,0
20230602,161300,3270000890,2330,2330,2330,2330,0
20230602,161200,3270000890,2330,2330,2330,2330,0
20230602,161100,3270000890,2330,2330,2330,2330,0
20230602,161000,3270000890,2330,2330,2330,2330,0
20230602,160900,3270000890,2330,2330,2330,2330,0
20230602,160800,3270000890,2330,2330,2330,2330,0
20230602,160700,3270000890,2330,2330,2330,2330,18776
20230602,160600,3270000890,2330,2330,2330,2330,0
20230602,160500,3270000890,2330,2330,2330,2330,0
20230602,160400,3270000890,2330,2330,2330,2330,0
20230602,160300,3270000890,2330,2330,2330,2330,0
20230602,160200,3270000890,2330,2330,2330,2330,0
20230602,160100,3270000890,2330,2330,2330,2330,0
20230602,160000,3270000890,2330,2330,2330,2330,0
20230602,155900,3270000890,2330,2330,2330,2330,0
20230602,155800,3270000890,2330,2330,2330,2330,0
20230602,155700,3270000890,2330,2330,2330,2330,0
20230602,155600,3270000890,2330,2330,2330,2330,0
20230602,155500,3270000890,2330,2330,2330,2330,0
20230602,155400,3270000890,2330,2330,2330,2330,0
20230602,155300,3270000890,2330,2330,2330,2330,0
20230602,155200,3270000890,2330,2330,2330,2330,0
20230602,155100,3270000890,2330,2330,2330,2330,0
20230602,155000,3270000890,2330,2330,2330,2330,0
20230602,154900,3270000890,2330,2330,2330,2330,0
20230602,154800,3270000890,2330,2330,2330,2330,0
20230602,154700,3270000890,2330,2330,2330,2330,0
20230602,154600,3270000890,2330,2330,2330,2330,0
20230602,154500,3270000890,2330,2330,2330,2330,0
20230602,154400,3270000890,2330,2330,2330,2330,0
20230602,154300,3270000890,2330,2330,2330,2330,0
20230602,154200,3270000890,2330,2330,2330,2330,0
20230602,154100,3270000890,2330,2330,2330,2330,0
20230602,154000,3270000890,2330,2330,2330,2330,0
20230602,153900,3270000890,2330,2330,2330,2330,0
20230602,153800,3270000890,2330,2330,2330,2330,0
20230602,153700,3270000890,2330,2330,2330,2330,18776
20230602,153600,3270000890,2330,2330,2330,2330,0
20230602,153500,3270000890,2330,2330,2330,2330,0
20230602,153400,3270000890,2330,2330,2330,2330,0
20230602,153300,3270000890,2330,2330,2330,2330,0
20230602,153200,3270000890,2330,2330,2330,2330,0
20230602,153100,3270000890,2330,2330,2330,2330,0
20230602,153000,3270000890,2330,2330,2330,2330,18776
20230602,152900,3226252810,2335,2335,2335,2335,0
20230602,152800,3226252810,2335,2335,2335,2335,0
20230602,152700,3226252810,2335,2335,2335,2335,0
20230602,152600,3226252810,2335,2335,2335,2335,0
20230602,152500,3226252810,2335,2335,2335,2335,0
20230602,152400,3226252810,2335,2335,2335,2335,0
20230602,152300,3226252810,2335,2335,2335,2335,0
20230602,152200,3226252810,2335,2335,2335,2335,0
20230602,152100,3226252810,2335,2335,2335,2335,0
20230602,152000,3226252810,2335,2335,2335,2335,0
20230602,151900,3226252810,2335,2325,2335,2320,7291
20230602,151800,3209281440,2325,2305,2325,2305,2967
20230602,151700,3202409515,2310,2320,2325,2310,6554
20230602,151600,3187249930,2320,2330,2330,2320,411
20230602,151500,3186293405,2335,2320,2335,2320,2025
20230602,151400,3181575790,2325,2325,2325,2325,1
20230602,151300,3181573465,2315,2325,2325,2315,1416
20230602,151200,3178285370,2320,2330,2330,2320,6936
20230602,151100,3162193750,2320,2330,2330,2320,2484
20230602,151000,3156421295,2330,2325,2330,2325,5607
20230602,150900,3143379910,2325,2325,2325,2325,4325
20230602,150800,3133324285,2330,2335,2335,2330,1693
20230602,150700,3129379030,2335,2335,2335,2335,872
20230602,150600,3127342910,2340,2340,2340,2340,195
20230602,150500,3126886610,2345,2330,2345,2330,4613
20230602,150400,3116131030,2335,2340,2340,2335,3440
20230602,150300,3108094255,2340,2330,2340,2330,657
20230602,150200,3106562795,2330,2340,2340,2325,23161
20230602,150100,3052550280,2345,2345,2345,2345,0
20230602,150000,3052550280,2345,2345,2345,2340,4316
20230602,145900,3042449320,2340,2345,2345,2340,2855
20230602,145800,3035766120,2340,2345,2345,2340,3996
20230602,145700,3026395620,2335,2340,2350,2335,3547
20230602,145600,3018091840,2340,2345,2345,2340,13094
20230602,145500,2987415620,2345,2350,2350,2345,632
20230602,145400,2985933420,2350,2350,2350,2345,778
20230602,145300,2984108120,2350,2350,2350,2350,200
20230602,145200,2983638120,2350,2345,2350,2340,1300
20230602,145100,2980584000,2345,2350,2350,2345,1200
20230602,145000,2977764055,2350,2345,2350,2345,155
20230602,144900,2977399810,2340,2345,2345,2340,5103
20230602,144800,2965449500,2340,2350,2350,2340,1764
20230602,144700,2961313605,2350,2350,2355,2350,1657
20230602,144600,2957419650,2350,2345,2350,2345,251
20230602,144500,2956829805,2350,2355,2355,2350,870
20230602,144400,2954784805,2355,2355,2355,2355,110
20230602,144300,2954525755,2355,2355,2355,2350,1447
20230602,144200,2951120300,2355,2340,2355,2340,7290
20230602,144100,2934027970,2340,2345,2350,2340,4425
20230602,144000,2923659745,2345,2340,2345,2335,3969
20230602,143900,2914375450,2335,2335,2340,2335,2660
20230602,143800,2908162350,2335,2335,2335,2335,4253
20230602,143700,2898231595,2335,2335,2340,2335,129
20230602,143600,2897930375,2335,2335,2335,2335,249
20230602,143500,2897348960,2335,2330,2335,2330,267
20230602,143400,2896725525,2330,2330,2330,2330,230
20230602,143300,2896189625,2330,2335,2335,2330,14
20230602,143200,2896156965,2335,2340,2340,2330,11747
20230602,143100,2868696590,2350,2340,2350,2340,525
20230602,143000,2867467840,2340,2340,2340,2340,328
20230602,142900,2866700320,2350,2340,2350,2335,773
20230602,142800,2864894275,2340,2350,2350,2340,6366
20230602,142700,2849958350,2350,2360,2360,2350,2639
20230602,142600,2843748585,2360,2355,2360,2355,11508
20230602,142500,2816605170,2360,2360,2360,2355,7283
20230602,142400,2799429595,2360,2355,2360,2355,1034
20230602,142300,2796989370,2355,2345,2355,2345,1439
20230602,142200,2793607030,2345,2350,2350,2345,4724
20230602,142100,2782511705,2355,2355,2360,2355,43130
20230602,142000,2680784620,2350,2340,2350,2340,16051
20230602,141900,2643146675,2340,2345,2345,2335,6096
20230602,141800,2628894170,2350,2350,2350,2350,12
20230602,141700,2628865970,2340,2335,2345,2335,2911
20230602,141600,2622049675,2340,2340,2340,2335,4524
20230602,141500,2611475970,2345,2340,2345,2340,2502
20230602,141400,2605621280,2330,2330,2330,2330,1
20230602,141300,2605618950,2335,2335,2335,2335,2416
20230602,141200,2599977590,2335,2335,2335,2335,1
20230602,141100,2599975255,2335,2340,2345,2335,1085
20230602,141000,2597437280,2335,2335,2335,2335,115
20230602,140900,2597168755,2340,2335,2340,2335,1913
20230602,140800,2592697845,2340,2340,2340,2340,300
20230602,140700,2591995845,2340,2340,2340,2340,718
20230602,140600,2590315725,2345,2345,2345,2345,3316
20230602,140500,2582539705,2345,2350,2350,2345,236
20230602,140400,2581985115,2355,2345,2355,2345,2496
20230602,140300,2576127885,2345,2355,2355,2340,2740
20230602,140200,2569699300,2355,2350,2355,2350,9873
20230602,140100,2546456825,2355,2350,2360,2350,22749
20230602,140000,2492859695,2350,2335,2350,2330,24046
20230602,135900,2436424355,2335,2340,2340,2325,2378
20230602,135800,2430878260,2340,2335,2340,2335,1110
20230602,135700,2428285555,2340,2335,2340,2335,437
20230602,135600,2427264115,2345,2320,2345,2320,5779
20230602,135500,2413752590,2320,2320,2320,2320,448
20230602,135400,2412713230,2320,2320,2320,2320,884
20230602,135300,2410662350,2320,2320,2320,2320,102
20230602,135200,2410425710,2320,2320,2320,2320,2001
20230602,135100,2405783390,2320,2330,2330,2320,241
20230602,135000,2405222960,2330,2325,2330,2325,415
20230602,134900,2404257930,2315,2315,2315,2315,0
20230602,134800,2404257930,2315,2315,2315,2315,1000
20230602,134700,2401942930,2315,2320,2320,2315,2829
20230602,134600,2395383955,2320,2320,2320,2320,2159
20230602,134500,2390375075,2320,2320,2320,2320,10
20230602,134400,2390351875,2315,2315,2315,2315,50
20230602,134300,2390236125,2315,2315,2315,2315,200
20230602,134200,2389773125,2315,2315,2320,2315,563
20230602,134100,2388467280,2320,2320,2320,2320,1575
20230602,134000,2384813280,2320,2320,2320,2320,264
20230602,133900,2384200800,2320,2320,2320,2320,767
20230602,133800,2382421360,2320,2325,2325,2320,1096
20230602,133700,2379878160,2325,2325,2325,2325,179
20230602,133600,2379461985,2320,2320,2320,2320,26
20230602,133500,2379401665,2320,2315,2320,2315,306
20230602,133400,2378693110,2315,2315,2315,2315,2000
20230602,133300,2374063110,2315,2320,2330,2315,4757
20230602,133200,2362993705,2320,2315,2320,2315,4
20230602,133100,2362984440,2315,2315,2315,2315,2806
20230602,133000,2356488550,2315,2315,2330,2310,2564
20230602,132900,2350553115,2330,2330,2330,2330,46
20230602,132800,2350445935,2330,2315,2330,2315,983
20230602,132700,2348170275,2315,2315,2315,2315,40
20230602,132600,2348077675,2330,2330,2330,2330,0
20230602,132500,2348077675,2330,2325,2330,2325,2973
20230602,132400,2341165445,2330,2325,2330,2325,1134
20230602,132300,2338528885,2315,2315,2315,2315,1
20230602,132200,2338526570,2330,2325,2330,2325,50
20230602,132100,2338410125,2330,2325,2330,2320,650
20230602,132000,2336896275,2325,2325,2325,2310,1767
20230602,131900,2332794195,2325,2325,2325,2325,169
20230602,131800,2332401270,2310,2320,2320,2310,865
20230602,131700,2330402970,2325,2315,2325,2315,56
20230602,131600,2330273225,2315,2315,2315,2315,157
20230602,131500,2329909770,2315,2315,2315,2315,51
20230602,131400,2329791705,2315,2315,2315,2315,5
20230602,131300,2329780130,2310,2315,2315,2310,556
20230602,131200,2328493090,2315,2305,2315,2305,31
20230602,131100,2328421625,2305,2305,2310,2305,833
20230602,131000,2326498130,2305,2310,2310,2305,2037
20230602,130900,2321802040,2315,2310,2315,2305,2807
20230602,130800,2315321920,2310,2310,2310,2310,5139
20230602,130700,2303450830,2310,2310,2310,2310,0
20230602,130600,2303450830,2310,2310,2310,2310,5
20230602,130500,2303439280,2305,2305,2305,2305,104
20230602,130400,2303199560,2305,2305,2305,2305,577
20230602,130300,2301869575,2305,2310,2310,2305,1413
20230602,130200,2298612100,2310,2310,2310,2310,1110
20230602,130100,2296048000,2315,2315,2315,2315,3
20230602,130000,2296041055,2315,2315,2315,2305,6813
20230602,125900,2280310405,2315,2320,2320,2315,1073
20230602,125800,2277821265,2325,2320,2325,2320,761
20230602,125700,2276054580,2325,2325,2325,2320,3785
20230602,125600,2267255505,2325,2335,2335,2325,3828
20230602,125500,2258336050,2335,2335,2335,2335,464
20230602,125400,2257252610,2335,2335,2335,2335,1291
20230602,125300,2254238125,2335,2335,2335,2335,0
20230602,125200,2254238125,2335,2335,2335,2335,2708
20230602,125100,2247914945,2335,2340,2340,2335,3947
20230602,125000,2238684690,2345,2340,2345,2340,538
20230602,124900,2237424665,2345,2345,2345,2340,1987
20230602,124800,2232766165,2345,2335,2345,2335,4039
20230602,124700,2223305745,2335,2335,2335,2330,560
20230602,124600,2221998245,2330,2330,2345,2330,2118
20230602,124500,2217056455,2330,2330,2345,2330,3330
20230602,124400,2209292495,2345,2345,2345,2345,690
20230602,124300,2207674445,2345,2345,2345,2345,12
20230602,124200,2207646305,2345,2340,2345,2330,645
20230602,124100,2206135955,2335,2355,2355,2335,154
20230602,124000,2205774405,2355,2330,2360,2330,33896
20230602,123900,2126173020,2330,2330,2330,2330,918
20230602,123800,2124034080,2330,2330,2330,2330,3318
20230602,123700,2116303140,2330,2330,2330,2325,53
20230602,123600,2116179660,2330,2330,2330,2325,555
20230602,123500,2114886605,2330,2325,2330,2325,3080
20230602,123400,2107720555,2330,2335,2335,2330,1903
20230602,123300,2103286515,2330,2330,2335,2330,659
20230602,123200,2101748735,2340,2335,2340,2320,1549
20230602,123100,2098141220,2350,2335,2355,2335,9455
20230602,123000,2075898085,2330,2345,2355,2330,8487
20230602,122900,2055948315,2350,2330,2355,2330,23737
20230602,122800,2000286235,2325,2325,2325,2325,2640
20230602,122700,1994148235,2325,2325,2325,2325,7631
20230602,122600,1976406160,2325,2325,2330,2325,2479
20230602,122500,1970638920,2325,2315,2330,2315,11239
20230602,122400,1944512145,2315,2320,2320,2280,8197
20230602,122300,1925620030,2320,2330,2330,2320,1031
20230602,122200,1923222810,2325,2320,2325,2320,1144
20230602,122100,1920563550,2320,2320,2320,2320,501
20230602,122000,1919401230,2320,2330,2330,2320,4043
20230602,121900,1909982110,2330,2325,2330,2325,2146
20230602,121800,1904991130,2325,2330,2330,2325,5317
20230602,121700,1892607015,2325,2320,2325,2320,1842
20230602,121600,1888327710,2325,2325,2325,2325,1000
20230602,121500,1886002710,2325,2320,2325,2320,756
20230602,121400,1884245580,2325,2310,2325,2310,7021
20230602,121300,1867942920,2310,2315,2320,2310,12243
20230602,121200,1839642590,2315,2320,2320,2310,1988
20230602,121100,1835040325,2315,2320,2320,2315,30
20230602,121000,1834970825,2315,2310,2320,2310,3637
20230602,120900,1826548245,2315,2310,2320,2310,6645
20230602,120800,1811169440,2305,2305,2305,2300,1020
20230602,120700,1808818430,2305,2305,2305,2305,2000
20230602,120600,1804208430,2305,2305,2305,2305,1159
20230602,120500,1801536935,2305,2305,2305,2305,1066
20230602,120400,1799079805,2305,2305,2310,2305,6000
20230602,120300,1785220855,2305,2300,2305,2300,1406
20230602,120200,1781981305,2300,2305,2305,2300,1342
20230602,120100,1778894695,2305,2305,2310,2305,1213
20230602,120000,1776098720,2310,2310,2310,2305,2224
20230602,115900,1770963780,2310,2310,2315,2310,327
20230602,115800,1770208405,2310,2310,2310,2310,1227
20230602,115700,1767374035,2310,2315,2315,2310,9
20230602,115600,1767353205,2310,2310,2310,2310,2048
20230602,115500,1762622325,2305,2305,2310,2305,905
20230602,115400,1760535775,2305,2310,2310,2305,904
20230602,115300,1758447540,2310,2305,2310,2305,359
20230602,115200,1757619795,2300,2300,2300,2300,2665
20230602,115100,1751490295,2295,2305,2305,2295,3321
20230602,115000,1743841710,2305,2305,2305,2305,1409
20230602,114900,1740593965,2305,2310,2310,2305,1300
20230602,114800,1737590980,2310,2295,2315,2295,12282
20230602,114700,1709260290,2295,2295,2295,2295,675
20230602,114600,1707711165,2290,2295,2295,2290,1024
20230602,114500,1705362085,2295,2295,2295,2295,0
20230602,114400,1705362085,2295,2295,2295,2290,1714
20230602,114300,1701428460,2290,2305,2305,2290,221
20230602,114200,1700919340,2305,2295,2305,2285,8366
20230602,114100,1681682225,2290,2285,2290,2285,4427
20230602,114000,1671559580,2285,2275,2285,2275,3362
20230602,113900,1663878900,2275,2280,2280,2275,79
20230602,113800,1663699070,2280,2280,2280,2280,0
20230602,113700,1663699070,2280,2280,2280,2280,0
20230602,113600,1663699070,2280,2280,2280,2280,3745
20230602,113500,1655160470,2265,2265,2265,2265,1
20230602,113400,1655158205,2265,2265,2265,2265,212
20230602,113300,1654678025,2265,2265,2265,2265,20
20230602,113200,1654632725,2265,2265,2280,2265,1711
20230602,113100,1650757295,2280,2280,2280,2280,0
20230602,113000,1650757295,2280,2280,2280,2280,0
20230602,112900,1650757295,2280,2280,2280,2280,4
20230602,112800,1650748175,2280,2270,2280,2265,204
20230602,112700,1650283440,2270,2270,2270,2270,0
20230602,112600,1650283440,2270,2270,2270,2270,0
20230602,112500,1650283440,2270,2270,2270,2270,192
20230602,112400,1649847600,2270,2270,2270,2270,1981
20230602,112300,1645350730,2275,2280,2280,2275,209
20230602,112200,1644874660,2270,2270,2270,2270,20
20230602,112100,1644829260,2270,2270,2270,2270,105
20230602,112000,1644590910,2280,2280,2280,2280,0
20230602,111900,1644590910,2280,2280,2280,2280,0
20230602,111800,1644590910,2280,2280,2280,2280,500
20230602,111700,1643450910,2280,2280,2280,2280,48
20230602,111600,1643341470,2270,2275,2275,2270,3752
20230602,111500,1634819430,2265,2265,2265,2265,1
20230602,111400,1634817165,2275,2275,2275,2275,92
20230602,111300,1634607865,2275,2275,2275,2275,100
20230602,111200,1634380365,2260,2265,2265,2260,693
20230602,111100,1632813625,2265,2265,2265,2265,200
20230602,111000,1632360625,2265,2265,2265,2265,477
20230602,110900,1631280220,2280,2265,2280,2265,2242
20230602,110800,1626201985,2265,2275,2275,2265,151
20230602,110700,1625858490,2275,2280,2280,2265,1177
20230602,110600,1623181365,2280,2270,2280,2270,2118
20230602,110500,1618365915,2270,2270,2270,2270,0
20230602,110400,1618365915,2270,2265,2270,2265,42
20230602,110300,1618270725,2260,2260,2260,2260,61
20230602,110200,1618132865,2255,2255,2255,2255,0
20230602,110100,1618132865,2255,2250,2255,2245,3497
20230602,110000,1610260125,2245,2245,2245,2245,2000
20230602,105900,1605770125,2245,2245,2245,2240,4172
20230602,105800,1596405065,2245,2245,2245,2245,2894
20230602,105700,1589908035,2240,2250,2250,2240,9000
20230602,105600,1569743965,2250,2250,2250,2250,0
20230602,105500,1569743965,2250,2255,2255,2250,500
20230602,105400,1568618355,2255,2255,2255,2255,1108
20230602,105300,1566119815,2255,2255,2255,2255,890
20230602,105200,1564112865,2255,2255,2255,2255,0
20230602,105100,1564112865,2255,2255,2255,2255,330
20230602,105000,1563368715,2255,2255,2255,2255,671
20230602,104900,1561855610,2250,2250,2250,2250,200
20230602,104800,1561405610,2250,2250,2250,2250,2820
20230602,104700,1555060610,2250,2250,2250,2250,184
20230602,104600,1554646610,2250,2250,2250,2250,18
20230602,104500,1554606110,2250,2250,2250,2250,450
20230602,104400,1553593610,2250,2250,2250,2250,11
20230602,104300,1553568860,2250,2250,2250,2250,6
20230602,104200,1553555360,2250,2250,2250,2250,475
20230602,104100,1552486610,2235,2240,2240,2235,1444
20230602,104000,1549254755,2235,2240,2240,2235,5182
20230602,103900,1537647145,2240,2240,2240,2240,0
20230602,103800,1537647145,2240,2245,2245,2240,5901
20230602,103700,1524428335,2240,2245,2245,2240,50
20230602,103600,1524316220,2240,2240,2240,2240,0
20230602,103500,1524316220,2240,2240,2240,2240,1592
20230602,103400,1520750140,2240,2240,2240,2240,2473
20230602,103300,1515210620,2240,2240,2240,2240,47
20230602,103200,1515105340,2240,2245,2245,2240,710
20230602,103100,1513513940,2240,2235,2245,2235,5537
20230602,103000,1501108455,2235,2235,2240,2235,8234
20230602,102900,1482705415,2235,2245,2245,2235,12817
20230602,102800,1454043600,2250,2245,2250,2245,690
20230602,102700,1452494235,2245,2245,2245,2245,314
20230602,102600,1451789305,2245,2245,2245,2245,2229
20230602,102500,1446785200,2245,2235,2245,2235,2904
20230602,102400,1440294260,2235,2235,2235,2235,3353
20230602,102300,1432800305,2235,2240,2240,2235,9057
20230602,102200,1412544470,2240,2240,2245,2240,577
20230602,102100,1411250545,2240,2235,2240,2235,250
20230602,102000,1410691545,2235,2235,2235,2235,0
20230602,101900,1410691545,2235,2235,2235,2235,1575
20230602,101800,1407171420,2235,2240,2240,2235,7395
20230602,101700,1390609120,2240,2250,2255,2240,4231
20230602,101600,1381105350,2250,2245,2255,2245,609
20230602,101500,1379735110,2245,2245,2245,2245,0
20230602,101400,1379735110,2245,2245,2255,2245,1236
20230602,101300,1376960260,2245,2245,2245,2245,0
20230602,101200,1376960260,2245,2245,2245,2245,453
20230602,101100,1375943275,2245,2245,2245,2245,1518
20230602,101000,1372535365,2245,2250,2250,2245,532
20230602,100900,1371340525,2245,2245,2250,2245,2329
20230602,100800,1366111915,2245,2250,2255,2245,6120
20230602,100700,1352358005,2250,2245,2250,2245,808
20230602,100600,1350540605,2245,2255,2255,2245,11485
20230602,100500,1324688905,2260,2255,2260,2255,350
20230602,100400,1323898655,2255,2255,2255,2255,2788
20230602,100300,1317611715,2260,2260,2260,2260,0
20230602,100200,1317611715,2260,2270,2270,2260,14140
20230602,100100,1285649890,2270,2270,2270,2270,1252
20230602,100000,1282807850,2260,2260,2265,2260,1100
20230602,095900,1280318600,2260,2260,2260,2260,608
20230602,095800,1278944520,2260,2260,2260,2260,306
20230602,095700,1278252960,2255,2260,2260,2255,366
20230602,095600,1277425870,2260,2260,2260,2255,79
20230602,095500,1277247335,2255,2255,2255,2255,500
20230602,095400,1276119835,2255,2260,2260,2255,1898
20230602,095300,1271838865,2260,2260,2270,2255,3089
20230602,095200,1264870875,2260,2260,2260,2260,2344
20230602,095100,1259573435,2265,2275,2275,2265,4394
20230602,095000,1249617045,2275,2280,2280,2275,417
20230602,094900,1248667785,2280,2290,2290,2275,27964
20230602,094800,1184851110,2285,2285,2285,2285,30
20230602,094700,1184782560,2290,2285,2295,2280,3179
20230602,094600,1177499675,2285,2295,2295,2285,78
20230602,094500,1177321295,2295,2295,2300,2290,10037
20230602,094400,1154260845,2300,2290,2300,2285,2178
20230602,094300,1149271495,2285,2270,2285,2270,5074
20230602,094200,1137700210,2270,2270,2270,2270,117
20230602,094100,1137434620,2265,2265,2265,2265,4754
20230602,094000,1126666810,2265,2255,2265,2255,1337
20230602,093900,1123650865,2255,2260,2260,2255,501
20230602,093800,1122519895,2260,2265,2265,2255,678
20230602,093700,1120989880,2265,2260,2265,2250,6608
20230602,093600,1106070925,2260,2260,2260,2260,28
20230602,093500,1106007645,2250,2260,2265,2250,8994
20230602,093400,1085718470,2255,2280,2280,2255,3917
20230602,093300,1076838320,2280,2265,2280,2265,2006
20230602,093200,1072279730,2255,2260,2265,2255,9574
20230602,093100,1050683865,2260,2235,2260,2235,11214
20230602,093000,1025392725,2255,2245,2260,2245,5044
20230602,092900,1014023590,2235,2235,2245,2235,11312
20230602,092800,988740750,2235,2230,2235,2230,10623
20230602,092700,965051035,2230,2225,2230,2225,1631
20230602,092600,961420580,2225,2225,2225,2225,1345
20230602,092500,958427955,2225,2225,2230,2225,11711
20230602,092400,932370930,2225,2225,2225,2225,5289
20230602,092300,920602905,2225,2225,2225,2220,17925
20230602,092200,880722280,2245,2230,2245,2225,1806
20230602,092100,876693540,2230,2225,2230,2225,22159
20230602,092000,827351625,2225,2230,2235,2225,17641
20230602,091900,788048020,2230,2235,2235,2225,18814
20230602,091800,746114380,2230,2230,2235,2230,1077
20230602,091700,743711170,2245,2230,2245,2230,9241
20230602,091600,723103325,2230,2235,2235,2230,21061
20230602,091500,676111460,2245,2235,2245,2235,9108
20230602,091400,655736430,2235,2230,2235,2230,744
20230602,091300,654075310,2230,2230,2235,2230,5896
20230602,091200,640904615,2235,2230,2235,2225,15616
20230602,091100,606111760,2230,2240,2240,2230,16175
20230602,091000,570016475,2255,2235,2255,2230,10222
20230602,090900,547170900,2230,2260,2260,2230,31723
20230602,090800,476273240,2260,2240,2260,2230,7703
20230602,090700,459029225,2230,2275,2275,2225,58173
20230602,090600,328002580,2275,2295,2295,2275,32702
20230602,090500,253088585,2295,2310,2310,2290,15783
20230602,090400,216795565,2320,2325,2330,2295,28810
20230602,090300,150410735,2325,2325,2330,2310,4982
20230602,090200,138858715,2325,2300,2360,2300,24033
20230602,090100,83042280,2300,2290,2315,2290,18832
20230602,090000,39767410,2295,2265,2300,2265,17517