stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,215200,15465771266,1729,1729,1729,1729,141321
20230602,215100,15465771266,1729,1729,1729,1729,0
20230602,215000,15465771266,1729,1729,1729,1729,0
20230602,214900,15465771266,1729,1729,1729,1729,0
20230602,214800,15465771266,1729,1729,1729,1729,0
20230602,214700,15465771266,1729,1729,1729,1729,0
20230602,214600,15465771266,1729,1729,1729,1729,0
20230602,214500,15465771266,1729,1729,1729,1729,0
20230602,214400,15465771266,1729,1729,1729,1729,0
20230602,214300,15465771266,1729,1729,1729,1729,0
20230602,214200,15465771266,1729,1729,1729,1729,0
20230602,214100,15465771266,1729,1729,1729,1729,0
20230602,214000,15465771266,1729,1729,1729,1729,0
20230602,213900,15465771266,1729,1729,1729,1729,0
20230602,213800,15465771266,1729,1729,1729,1729,0
20230602,213700,15465771266,1729,1729,1729,1729,0
20230602,213600,15465771266,1729,1729,1729,1729,0
20230602,213500,15465771266,1729,1729,1729,1729,0
20230602,213400,15465771266,1729,1729,1729,1729,0
20230602,213300,15465771266,1729,1729,1729,1729,0
20230602,213200,15465771266,1729,1729,1729,1729,0
20230602,213100,15465771266,1729,1729,1729,1729,0
20230602,213000,15465771266,1729,1729,1729,1729,0
20230602,212900,15465771266,1729,1729,1729,1729,0
20230602,212800,15465771266,1729,1729,1729,1729,0
20230602,212700,15465771266,1729,1729,1729,1729,0
20230602,212600,15465771266,1729,1729,1729,1729,0
20230602,212500,15465771266,1729,1729,1729,1729,0
20230602,212400,15465771266,1729,1729,1729,1729,0
20230602,212300,15465771266,1729,1729,1729,1729,0
20230602,212200,15465771266,1729,1729,1729,1729,141321
20230602,212100,15465771266,1729,1729,1729,1729,0
20230602,212000,15465771266,1729,1729,1729,1729,0
20230602,211900,15465771266,1729,1729,1729,1729,0
20230602,211800,15465771266,1729,1729,1729,1729,0
20230602,211700,15465771266,1729,1729,1729,1729,0
20230602,211600,15465771266,1729,1729,1729,1729,0
20230602,211500,15465771266,1729,1729,1729,1729,0
20230602,211400,15465771266,1729,1729,1729,1729,0
20230602,211300,15465771266,1729,1729,1729,1729,0
20230602,211200,15465771266,1729,1729,1729,1729,0
20230602,211100,15465771266,1729,1729,1729,1729,0
20230602,211000,15465771266,1729,1729,1729,1729,0
20230602,210900,15465771266,1729,1729,1729,1729,0
20230602,210800,15465771266,1729,1729,1729,1729,0
20230602,210700,15465771266,1729,1729,1729,1729,0
20230602,210600,15465771266,1729,1729,1729,1729,0
20230602,210500,15465771266,1729,1729,1729,1729,0
20230602,210400,15465771266,1729,1729,1729,1729,0
20230602,210300,15465771266,1729,1729,1729,1729,0
20230602,210200,15465771266,1729,1729,1729,1729,0
20230602,210100,15465771266,1729,1729,1729,1729,0
20230602,210000,15465771266,1729,1729,1729,1729,0
20230602,205900,15465771266,1729,1729,1729,1729,0
20230602,205800,15465771266,1729,1729,1729,1729,0
20230602,205700,15465771266,1729,1729,1729,1729,0
20230602,205600,15465771266,1729,1729,1729,1729,0
20230602,205500,15465771266,1729,1729,1729,1729,0
20230602,205400,15465771266,1729,1729,1729,1729,0
20230602,205300,15465771266,1729,1729,1729,1729,0
20230602,205200,15465771266,1729,1729,1729,1729,141321
20230602,205100,15465771266,1729,1729,1729,1729,0
20230602,205000,15465771266,1729,1729,1729,1729,0
20230602,204900,15465771266,1729,1729,1729,1729,0
20230602,204800,15465771266,1729,1729,1729,1729,0
20230602,204700,15465771266,1729,1729,1729,1729,0
20230602,204600,15465771266,1729,1729,1729,1729,0
20230602,204500,15465771266,1729,1729,1729,1729,0
20230602,204400,15465771266,1729,1729,1729,1729,0
20230602,204300,15465771266,1729,1729,1729,1729,0
20230602,204200,15465771266,1729,1729,1729,1729,0
20230602,204100,15465771266,1729,1729,1729,1729,0
20230602,204000,15465771266,1729,1729,1729,1729,0
20230602,203900,15465771266,1729,1729,1729,1729,0
20230602,203800,15465771266,1729,1729,1729,1729,0
20230602,203700,15465771266,1729,1729,1729,1729,0
20230602,203600,15465771266,1729,1729,1729,1729,0
20230602,203500,15465771266,1729,1729,1729,1729,0
20230602,203400,15465771266,1729,1729,1729,1729,0
20230602,203300,15465771266,1729,1729,1729,1729,0
20230602,203200,15465771266,1729,1729,1729,1729,0
20230602,203100,15465771266,1729,1729,1729,1729,0
20230602,203000,15465771266,1729,1729,1729,1729,0
20230602,202900,15465771266,1729,1729,1729,1729,0
20230602,202800,15465771266,1729,1729,1729,1729,0
20230602,202700,15465771266,1729,1729,1729,1729,0
20230602,202600,15465771266,1729,1729,1729,1729,0
20230602,202500,15465771266,1729,1729,1729,1729,0
20230602,202400,15465771266,1729,1729,1729,1729,0
20230602,202300,15465771266,1729,1729,1729,1729,0
20230602,202200,15465771266,1729,1729,1729,1729,141321
20230602,202100,15465771266,1729,1729,1729,1729,0
20230602,202000,15465771266,1729,1729,1729,1729,0
20230602,201900,15465771266,1729,1729,1729,1729,0
20230602,201800,15465771266,1729,1729,1729,1729,0
20230602,201700,15465771266,1729,1729,1729,1729,0
20230602,201600,15465771266,1729,1729,1729,1729,0
20230602,201500,15465771266,1729,1729,1729,1729,0
20230602,201400,15465771266,1729,1729,1729,1729,0
20230602,201300,15465771266,1729,1729,1729,1729,0
20230602,201200,15465771266,1729,1729,1729,1729,0
20230602,201100,15465771266,1729,1729,1729,1729,0
20230602,201000,15465771266,1729,1729,1729,1729,0
20230602,200900,15465771266,1729,1729,1729,1729,0
20230602,200800,15465771266,1729,1729,1729,1729,0
20230602,200700,15465771266,1729,1729,1729,1729,0
20230602,200600,15465771266,1729,1729,1729,1729,0
20230602,200500,15465771266,1729,1729,1729,1729,0
20230602,200400,15465771266,1729,1729,1729,1729,0
20230602,200300,15465771266,1729,1729,1729,1729,0
20230602,200200,15465771266,1729,1729,1729,1729,0
20230602,200100,15465771266,1729,1729,1729,1729,0
20230602,200000,15465771266,1729,1729,1729,1729,0
20230602,195900,15465771266,1729,1729,1729,1729,0
20230602,195800,15465771266,1729,1729,1729,1729,0
20230602,195700,15465771266,1729,1729,1729,1729,0
20230602,195600,15465771266,1729,1729,1729,1729,0
20230602,195500,15465771266,1729,1729,1729,1729,0
20230602,195400,15465771266,1729,1729,1729,1729,0
20230602,195300,15465771266,1729,1729,1729,1729,0
20230602,195200,15465771266,1729,1729,1729,1729,141321
20230602,195100,15465771266,1729,1729,1729,1729,0
20230602,195000,15465771266,1729,1729,1729,1729,0
20230602,194900,15465771266,1729,1729,1729,1729,0
20230602,194800,15465771266,1729,1729,1729,1729,0
20230602,194700,15465771266,1729,1729,1729,1729,0
20230602,194600,15465771266,1729,1729,1729,1729,0
20230602,194500,15465771266,1729,1729,1729,1729,0
20230602,194400,15465771266,1729,1729,1729,1729,0
20230602,194300,15465771266,1729,1729,1729,1729,0
20230602,194200,15465771266,1729,1729,1729,1729,0
20230602,194100,15465771266,1729,1729,1729,1729,0
20230602,194000,15465771266,1729,1729,1729,1729,0
20230602,193900,15465771266,1729,1729,1729,1729,0
20230602,193800,15465771266,1729,1729,1729,1729,0
20230602,193700,15465771266,1729,1729,1729,1729,0
20230602,193600,15465771266,1729,1729,1729,1729,0
20230602,193500,15465771266,1729,1729,1729,1729,0
20230602,193400,15465771266,1729,1729,1729,1729,0
20230602,193300,15465771266,1729,1729,1729,1729,0
20230602,193200,15465771266,1729,1729,1729,1729,0
20230602,193100,15465771266,1729,1729,1729,1729,0
20230602,193000,15465771266,1729,1729,1729,1729,0
20230602,192900,15465771266,1729,1729,1729,1729,0
20230602,192800,15465771266,1729,1729,1729,1729,0
20230602,192700,15465771266,1729,1729,1729,1729,0
20230602,192600,15465771266,1729,1729,1729,1729,0
20230602,192500,15465771266,1729,1729,1729,1729,0
20230602,192400,15465771266,1729,1729,1729,1729,0
20230602,192300,15465771266,1729,1729,1729,1729,0
20230602,192200,15465771266,1729,1729,1729,1729,141321
20230602,192100,15465771266,1729,1729,1729,1729,0
20230602,192000,15465771266,1729,1729,1729,1729,0
20230602,191900,15465771266,1729,1729,1729,1729,0
20230602,191800,15465771266,1729,1729,1729,1729,0
20230602,191700,15465771266,1729,1729,1729,1729,0
20230602,191600,15465771266,1729,1729,1729,1729,0
20230602,191500,15465771266,1729,1729,1729,1729,0
20230602,191400,15465771266,1729,1729,1729,1729,0
20230602,191300,15465771266,1729,1729,1729,1729,0
20230602,191200,15465771266,1729,1729,1729,1729,0
20230602,191100,15465771266,1729,1729,1729,1729,0
20230602,191000,15465771266,1729,1729,1729,1729,0
20230602,190900,15465771266,1729,1729,1729,1729,0
20230602,190800,15465771266,1729,1729,1729,1729,0
20230602,190700,15465771266,1729,1729,1729,1729,0
20230602,190600,15465771266,1729,1729,1729,1729,0
20230602,190500,15465771266,1729,1729,1729,1729,0
20230602,190400,15465771266,1729,1729,1729,1729,0
20230602,190300,15465771266,1729,1729,1729,1729,0
20230602,190200,15465771266,1729,1729,1729,1729,0
20230602,190100,15465771266,1729,1729,1729,1729,0
20230602,190000,15465771266,1729,1729,1729,1729,0
20230602,185900,15465771266,1729,1729,1729,1729,0
20230602,185800,15465771266,1729,1729,1729,1729,0
20230602,185700,15465771266,1729,1729,1729,1729,0
20230602,185600,15465771266,1729,1729,1729,1729,0
20230602,185500,15465771266,1729,1729,1729,1729,0
20230602,185400,15465771266,1729,1729,1729,1729,0
20230602,185300,15465771266,1729,1729,1729,1729,0
20230602,185200,15465771266,1729,1729,1729,1729,141321
20230602,185100,15465771266,1729,1729,1729,1729,0
20230602,185000,15465771266,1729,1729,1729,1729,0
20230602,184900,15465771266,1729,1729,1729,1729,0
20230602,184800,15465771266,1729,1729,1729,1729,0
20230602,184700,15465771266,1729,1729,1729,1729,0
20230602,184600,15465771266,1729,1729,1729,1729,0
20230602,184500,15465771266,1729,1729,1729,1729,0
20230602,184400,15465771266,1729,1729,1729,1729,0
20230602,184300,15465771266,1729,1729,1729,1729,0
20230602,184200,15465771266,1729,1729,1729,1729,0
20230602,184100,15465771266,1729,1729,1729,1729,0
20230602,184000,15465771266,1729,1729,1729,1729,0
20230602,183900,15465771266,1729,1729,1729,1729,0
20230602,183800,15465771266,1729,1729,1729,1729,0
20230602,183700,15465771266,1729,1729,1729,1729,0
20230602,183600,15465771266,1729,1729,1729,1729,0
20230602,183500,15465771266,1729,1729,1729,1729,0
20230602,183400,15465771266,1729,1729,1729,1729,0
20230602,183300,15465771266,1729,1729,1729,1729,0
20230602,183200,15465771266,1729,1729,1729,1729,0
20230602,183100,15465771266,1729,1729,1729,1729,0
20230602,183000,15465771266,1729,1729,1729,1729,0
20230602,182900,15465771266,1729,1729,1729,1729,0
20230602,182800,15465771266,1729,1729,1729,1729,0
20230602,182700,15465771266,1729,1729,1729,1729,0
20230602,182600,15465771266,1729,1729,1729,1729,0
20230602,182500,15465771266,1729,1729,1729,1729,0
20230602,182400,15465771266,1729,1729,1729,1729,0
20230602,182300,15465771266,1729,1729,1729,1729,0
20230602,182200,15465771266,1729,1729,1729,1729,141321
20230602,182100,15465771266,1729,1729,1729,1729,0
20230602,182000,15465771266,1729,1729,1729,1729,0
20230602,181900,15465771266,1729,1729,1729,1729,0
20230602,181800,15465771266,1729,1729,1729,1729,0
20230602,181700,15465771266,1729,1729,1729,1729,0
20230602,181600,15465771266,1729,1729,1729,1729,0
20230602,181500,15465771266,1729,1729,1729,1729,0
20230602,181400,15465771266,1729,1729,1729,1729,0
20230602,181300,15465771266,1729,1729,1729,1729,0
20230602,181200,15465771266,1729,1729,1729,1729,0
20230602,181100,15465771266,1729,1729,1729,1729,0
20230602,181000,15465771266,1729,1729,1729,1729,0
20230602,180900,15465771266,1729,1729,1729,1729,0
20230602,180800,15465771266,1729,1729,1729,1729,0
20230602,180700,15465771266,1729,1729,1729,1729,0
20230602,180600,15465771266,1729,1729,1729,1729,0
20230602,180500,15465771266,1729,1729,1729,1729,0
20230602,180400,15465771266,1729,1729,1729,1729,0
20230602,180300,15465771266,1729,1729,1729,1729,0
20230602,180200,15465771266,1729,1729,1729,1729,0
20230602,180100,15465771266,1729,1729,1729,1729,0
20230602,180000,15465771266,1729,1729,1729,1729,0
20230602,175900,15465771266,1729,1729,1729,1729,0
20230602,175800,15465771266,1729,1729,1729,1729,0
20230602,175700,15465771266,1729,1729,1729,1729,0
20230602,175600,15465771266,1729,1729,1729,1729,0
20230602,175500,15465771266,1729,1729,1729,1729,0
20230602,175400,15465771266,1729,1729,1729,1729,0
20230602,175300,15465771266,1729,1729,1729,1729,0
20230602,175200,15465771266,1729,1729,1729,1729,141321
20230602,175100,15465771266,1729,1729,1729,1729,0
20230602,175000,15465771266,1729,1729,1729,1729,0
20230602,174900,15465771266,1729,1729,1729,1729,0
20230602,174800,15465771266,1729,1729,1729,1729,0
20230602,174700,15465771266,1729,1729,1729,1729,0
20230602,174600,15465771266,1729,1729,1729,1729,0
20230602,174500,15465771266,1729,1729,1729,1729,0
20230602,174400,15465771266,1729,1729,1729,1729,0
20230602,174300,15465771266,1729,1729,1729,1729,0
20230602,174200,15465771266,1729,1729,1729,1729,0
20230602,174100,15465771266,1729,1729,1729,1729,0
20230602,174000,15465771266,1729,1729,1729,1729,0
20230602,173900,15465771266,1729,1729,1729,1729,0
20230602,173800,15465771266,1729,1729,1729,1729,0
20230602,173700,15465771266,1729,1729,1729,1729,0
20230602,173600,15465771266,1729,1729,1729,1729,0
20230602,173500,15465771266,1729,1729,1729,1729,0
20230602,173400,15465771266,1729,1729,1729,1729,0
20230602,173300,15465771266,1729,1729,1729,1729,0
20230602,173200,15465771266,1729,1729,1729,1729,0
20230602,173100,15465771266,1729,1729,1729,1729,0
20230602,173000,15465771266,1729,1729,1729,1729,0
20230602,172900,15465771266,1729,1729,1729,1729,0
20230602,172800,15465771266,1729,1729,1729,1729,0
20230602,172700,15465771266,1729,1729,1729,1729,0
20230602,172600,15465771266,1729,1729,1729,1729,0
20230602,172500,15465771266,1729,1729,1729,1729,0
20230602,172400,15465771266,1729,1729,1729,1729,0
20230602,172300,15465771266,1729,1729,1729,1729,0
20230602,172200,15465771266,1729,1729,1729,1729,141321
20230602,172100,15465771266,1729,1729,1729,1729,0
20230602,172000,15465771266,1729,1729,1729,1729,0
20230602,171900,15465771266,1729,1729,1729,1729,0
20230602,171800,15465771266,1729,1729,1729,1729,0
20230602,171700,15465771266,1729,1729,1729,1729,0
20230602,171600,15465771266,1729,1729,1729,1729,0
20230602,171500,15465771266,1729,1729,1729,1729,0
20230602,171400,15465771266,1729,1729,1729,1729,0
20230602,171300,15465771266,1729,1729,1729,1729,0
20230602,171200,15465771266,1729,1729,1729,1729,0
20230602,171100,15465771266,1729,1729,1729,1729,0
20230602,171000,15465771266,1729,1729,1729,1729,0
20230602,170900,15465771266,1729,1729,1729,1729,0
20230602,170800,15465771266,1729,1729,1729,1729,0
20230602,170700,15465771266,1729,1729,1729,1729,0
20230602,170600,15465771266,1729,1729,1729,1729,0
20230602,170500,15465771266,1729,1729,1729,1729,0
20230602,170400,15465771266,1729,1729,1729,1729,0
20230602,170300,15465771266,1729,1729,1729,1729,0
20230602,170200,15465771266,1729,1729,1729,1729,0
20230602,170100,15465771266,1729,1729,1729,1729,0
20230602,170000,15465771266,1729,1729,1729,1729,0
20230602,165900,15465771266,1729,1729,1729,1729,0
20230602,165800,15465771266,1729,1729,1729,1729,0
20230602,165700,15465771266,1729,1729,1729,1729,0
20230602,165600,15465771266,1729,1729,1729,1729,0
20230602,165500,15465771266,1729,1729,1729,1729,0
20230602,165400,15465771266,1729,1729,1729,1729,0
20230602,165300,15465771266,1729,1729,1729,1729,0
20230602,165200,15465771266,1729,1729,1729,1729,141321
20230602,165100,15465771266,1729,1729,1729,1729,0
20230602,165000,15465771266,1729,1729,1729,1729,0
20230602,164900,15465771266,1729,1729,1729,1729,0
20230602,164800,15465771266,1729,1729,1729,1729,0
20230602,164700,15465771266,1729,1729,1729,1729,0
20230602,164600,15465771266,1729,1729,1729,1729,0
20230602,164500,15465771266,1729,1729,1729,1729,0
20230602,164400,15465771266,1729,1729,1729,1729,0
20230602,164300,15465771266,1729,1729,1729,1729,0
20230602,164200,15465771266,1729,1729,1729,1729,0
20230602,164100,15465771266,1729,1729,1729,1729,0
20230602,164000,15465771266,1729,1729,1729,1729,0
20230602,163900,15465771266,1729,1729,1729,1729,0
20230602,163800,15465771266,1729,1729,1729,1729,0
20230602,163700,15465771266,1729,1729,1729,1729,0
20230602,163600,15465771266,1729,1729,1729,1729,0
20230602,163500,15465771266,1729,1729,1729,1729,0
20230602,163400,15465771266,1729,1729,1729,1729,0
20230602,163300,15465771266,1729,1729,1729,1729,0
20230602,163200,15465771266,1729,1729,1729,1729,0
20230602,163100,15465771266,1729,1729,1729,1729,0
20230602,163000,15465771266,1729,1729,1729,1729,0
20230602,162900,15465771266,1729,1729,1729,1729,0
20230602,162800,15465771266,1729,1729,1729,1729,0
20230602,162700,15465771266,1729,1729,1729,1729,0
20230602,162600,15465771266,1729,1729,1729,1729,0
20230602,162500,15465771266,1729,1729,1729,1729,0
20230602,162400,15465771266,1729,1729,1729,1729,0
20230602,162300,15465771266,1729,1729,1729,1729,0
20230602,162200,15465771266,1729,1729,1729,1729,141321
20230602,162100,15465771266,1729,1729,1729,1729,0
20230602,162000,15465771266,1729,1729,1729,1729,0
20230602,161900,15465771266,1729,1729,1729,1729,0
20230602,161800,15465771266,1729,1729,1729,1729,0
20230602,161700,15465771266,1729,1729,1729,1729,0
20230602,161600,15465771266,1729,1729,1729,1729,0
20230602,161500,15465771266,1729,1729,1729,1729,0
20230602,161400,15465771266,1729,1729,1729,1729,0
20230602,161300,15465771266,1729,1729,1729,1729,0
20230602,161200,15465771266,1729,1729,1729,1729,0
20230602,161100,15465771266,1729,1729,1729,1729,0
20230602,161000,15465771266,1729,1729,1729,1729,0
20230602,160900,15465771266,1729,1729,1729,1729,0
20230602,160800,15465771266,1729,1729,1729,1729,0
20230602,160700,15465771266,1729,1729,1729,1729,0
20230602,160600,15465771266,1729,1729,1729,1729,0
20230602,160500,15465771266,1729,1729,1729,1729,0
20230602,160400,15465771266,1729,1729,1729,1729,0
20230602,160300,15465771266,1729,1729,1729,1729,0
20230602,160200,15465771266,1729,1729,1729,1729,0
20230602,160100,15465771266,1729,1729,1729,1729,0
20230602,160000,15465771266,1729,1729,1729,1729,0
20230602,155900,15465771266,1729,1729,1729,1729,0
20230602,155800,15465771266,1729,1729,1729,1729,0
20230602,155700,15465771266,1729,1729,1729,1729,0
20230602,155600,15465771266,1729,1729,1729,1729,0
20230602,155500,15465771266,1729,1729,1729,1729,0
20230602,155400,15465771266,1729,1729,1729,1729,0
20230602,155300,15465771266,1729,1729,1729,1729,0
20230602,155200,15465771266,1729,1729,1729,1729,141321
20230602,155100,15465771266,1729,1729,1729,1729,0
20230602,155000,15465771266,1729,1729,1729,1729,0
20230602,154900,15465771266,1729,1729,1729,1729,0
20230602,154800,15465771266,1729,1729,1729,1729,0
20230602,154700,15465771266,1729,1729,1729,1729,0
20230602,154600,15465771266,1729,1729,1729,1729,0
20230602,154500,15465771266,1729,1729,1729,1729,0
20230602,154400,15465771266,1729,1729,1729,1729,0
20230602,154300,15465771266,1729,1729,1729,1729,0
20230602,154200,15465771266,1729,1729,1729,1729,0
20230602,154100,15465771266,1729,1729,1729,1729,0
20230602,154000,15465771266,1729,1729,1729,1729,0
20230602,153900,15465771266,1729,1729,1729,1729,0
20230602,153800,15465771266,1729,1729,1729,1729,0
20230602,153700,15465771266,1729,1729,1729,1729,0
20230602,153600,15465771266,1729,1729,1729,1729,0
20230602,153500,15465771266,1729,1729,1729,1729,0
20230602,153400,15465771266,1729,1729,1729,1729,0
20230602,153300,15465771266,1729,1729,1729,1729,0
20230602,153200,15465771266,1729,1729,1729,1729,0
20230602,153100,15465771266,1729,1729,1729,1729,0
20230602,153000,15465771266,1729,1729,1729,1729,141321
20230602,152900,15221427257,1729,1729,1729,1729,0
20230602,152800,15221427257,1729,1729,1729,1729,0
20230602,152700,15221427257,1729,1729,1729,1729,0
20230602,152600,15221427257,1729,1729,1729,1729,0
20230602,152500,15221427257,1729,1729,1729,1729,0
20230602,152400,15221427257,1729,1729,1729,1729,0
20230602,152300,15221427257,1729,1729,1729,1729,0
20230602,152200,15221427257,1729,1729,1729,1729,0
20230602,152100,15221427257,1729,1729,1729,1729,0
20230602,152000,15221427257,1729,1729,1729,1729,0
20230602,151900,15221427257,1729,1717,1729,1715,78233
20230602,151800,15086856488,1717,1712,1719,1710,132414
20230602,151700,14859585354,1711,1712,1714,1707,19251
20230602,151600,14826645789,1712,1709,1714,1707,26118
20230602,151500,14781949579,1709,1715,1715,1708,13894
20230602,151400,14758188854,1712,1709,1717,1701,28024
20230602,151300,14710184040,1709,1710,1721,1701,89677
20230602,151200,14556427239,1711,1691,1711,1691,57712
20230602,151100,14458261186,1690,1681,1690,1681,43970
20230602,151000,14384128770,1681,1679,1681,1677,6580
20230602,150900,14373074010,1676,1676,1679,1676,2500
20230602,150800,14368881620,1676,1677,1677,1675,4323
20230602,150700,14361636291,1675,1676,1679,1675,7939
20230602,150600,14348325619,1676,1681,1682,1676,11223
20230602,150500,14329475285,1681,1679,1684,1679,4767
20230602,150400,14321459921,1679,1680,1683,1677,23065
20230602,150300,14282708706,1680,1677,1680,1677,9523
20230602,150200,14266727846,1678,1679,1679,1677,8249
20230602,150100,14252885550,1678,1673,1678,1672,9516
20230602,150000,14236950622,1672,1673,1673,1672,6850
20230602,145900,14225492623,1672,1669,1673,1669,7548
20230602,145800,14212879464,1669,1666,1669,1665,2225
20230602,145700,14209168979,1667,1666,1668,1664,4182
20230602,145600,14202202698,1666,1664,1666,1663,5627
20230602,145500,14192837902,1663,1666,1666,1663,609
20230602,145400,14191824382,1666,1668,1668,1662,4280
20230602,145300,14184706490,1665,1670,1671,1665,7774
20230602,145200,14171728181,1671,1670,1671,1670,5032
20230602,145100,14163320146,1671,1662,1675,1661,25352
20230602,145000,14120993214,1662,1666,1666,1662,6547
20230602,144900,14110107211,1666,1662,1666,1661,14302
20230602,144800,14086337187,1662,1669,1670,1662,13505
20230602,144700,14063856206,1669,1671,1672,1669,4005
20230602,144600,14057168141,1671,1672,1673,1670,16193
20230602,144500,14030112627,1672,1672,1674,1672,3798
20230602,144400,14023759779,1672,1672,1672,1672,4612
20230602,144300,14016048515,1672,1671,1672,1670,2806
20230602,144200,14011359175,1670,1671,1673,1670,3686
20230602,144100,14005198921,1670,1669,1674,1669,4383
20230602,144000,13997870269,1669,1673,1674,1669,11380
20230602,143900,13978851626,1672,1670,1674,1670,2157
20230602,143800,13975244438,1670,1666,1670,1666,8892
20230602,143700,13960405124,1668,1663,1668,1663,7026
20230602,143600,13948707349,1663,1663,1665,1660,10829
20230602,143500,13930709369,1664,1664,1664,1662,2306
20230602,143400,13926874565,1664,1670,1670,1660,13996
20230602,143300,13903603887,1670,1662,1674,1662,14025
20230602,143200,13880235853,1662,1659,1664,1659,12461
20230602,143100,13859543341,1659,1658,1659,1657,7525
20230602,143000,13847062930,1657,1658,1658,1656,14743
20230602,142900,13822639707,1657,1661,1661,1657,19499
20230602,142800,13790301330,1661,1662,1662,1657,21115
20230602,142700,13755263046,1662,1660,1673,1656,29781
20230602,142600,13705797911,1659,1686,1686,1650,113524
20230602,142500,13516267862,1684,1687,1687,1682,20200
20230602,142400,13482237048,1687,1691,1691,1684,9813
20230602,142300,13465682631,1691,1690,1695,1689,8006
20230602,142200,13452130059,1690,1684,1690,1684,27689
20230602,142100,13405476618,1685,1694,1694,1685,12547
20230602,142000,13384304420,1692,1687,1697,1685,15033
20230602,141900,13358889073,1689,1685,1690,1684,10810
20230602,141800,13340665559,1683,1697,1697,1682,39458
20230602,141700,13274042149,1697,1703,1704,1695,28498
20230602,141600,13225664308,1700,1704,1705,1700,8636
20230602,141500,13210969338,1704,1704,1706,1703,3733
20230602,141400,13204607345,1705,1708,1709,1705,9307
20230602,141300,13188713355,1708,1700,1710,1700,22597
20230602,141200,13150226912,1700,1698,1702,1697,30050
20230602,141100,13099205575,1698,1700,1703,1698,19677
20230602,141000,13065752306,1698,1699,1705,1697,10819
20230602,140900,13047368678,1698,1710,1710,1698,30799
20230602,140800,12994961550,1705,1716,1717,1705,20389
20230602,140700,12960046172,1716,1718,1720,1716,10311
20230602,140600,12942336216,1717,1722,1723,1716,24026
20230602,140500,12901015585,1722,1720,1725,1720,13791
20230602,140400,12877264524,1720,1727,1731,1719,43591
20230602,140300,12801987609,1729,1715,1732,1715,43088
20230602,140200,12727639560,1715,1709,1715,1702,30139
20230602,140100,12676254828,1708,1710,1711,1701,13409
20230602,140000,12653370395,1713,1708,1715,1706,17663
20230602,135900,12623175242,1709,1725,1725,1708,26783
20230602,135800,12577216848,1725,1717,1733,1717,65723
20230602,135700,12463966747,1717,1711,1722,1708,41950
20230602,135600,12392150399,1712,1712,1713,1710,11379
20230602,135500,12372675202,1712,1709,1713,1707,35687
20230602,135400,12311603806,1707,1702,1721,1698,22202
20230602,135300,12273750750,1699,1708,1714,1699,38043
20230602,135200,12208832781,1710,1730,1730,1708,71822
20230602,135100,12085227815,1730,1694,1730,1693,83754
20230602,135000,11941520738,1693,1701,1703,1691,56824
20230602,134900,11844933740,1696,1686,1709,1680,74051
20230602,134800,11719443748,1686,1681,1689,1666,114388
20230602,134700,11527804535,1681,1691,1698,1680,61558
20230602,134600,11423942980,1691,1698,1698,1672,75865
20230602,134500,11296099745,1694,1734,1734,1650,254310
20230602,134400,10866841130,1733,1727,1741,1723,164370
20230602,134300,10582099649,1727,1747,1747,1704,196256
20230602,134200,10243316881,1745,1767,1767,1745,183613
20230602,134100,9921009475,1765,1774,1782,1765,320082
20230602,134000,9353571878,1774,1790,1800,1769,417791
20230602,133900,8607744866,1777,1777,1777,1777,0
20230602,133800,8607744866,1777,1751,1777,1750,104296
20230602,133700,8423581124,1752,1734,1752,1728,270924
20230602,133600,7952454226,1734,1696,1736,1695,222398
20230602,133500,7571191942,1695,1680,1695,1678,82318
20230602,133400,7432421459,1680,1672,1680,1669,110759
20230602,133300,7246908838,1672,1670,1672,1669,4195
20230602,133200,7239897248,1670,1668,1670,1668,5755
20230602,133100,7230289434,1668,1663,1668,1662,6998
20230602,133000,7218633634,1663,1663,1665,1660,4981
20230602,132900,7210354134,1664,1660,1664,1659,3414
20230602,132800,7204681542,1660,1657,1661,1655,22643
20230602,132700,7167148037,1657,1665,1665,1657,24378
20230602,132600,7126657684,1665,1669,1670,1665,17067
20230602,132500,7098190180,1669,1670,1671,1668,14862
20230602,132400,7073376099,1670,1671,1672,1670,6181
20230602,132300,7063047606,1672,1671,1672,1670,6997
20230602,132200,7051355345,1671,1669,1671,1669,6663
20230602,132100,7040226362,1669,1674,1674,1668,15465
20230602,132000,7014372566,1674,1671,1675,1670,59817
20230602,131900,6914269627,1671,1664,1671,1662,11329
20230602,131800,6895366774,1664,1664,1666,1662,18359
20230602,131700,6864831056,1664,1669,1670,1664,10531
20230602,131600,6847266203,1669,1669,1670,1669,4614
20230602,131500,6839563855,1669,1672,1672,1667,3372
20230602,131400,6833934097,1672,1670,1672,1670,10622
20230602,131300,6816186122,1669,1668,1670,1666,16845
20230602,131200,6788079181,1666,1670,1672,1666,27805
20230602,131100,6741669275,1672,1672,1673,1670,19692
20230602,131000,6708741581,1672,1669,1672,1667,23161
20230602,130900,6670068242,1669,1669,1670,1668,19797
20230602,130800,6637025792,1668,1659,1669,1659,58562
20230602,130700,6539569360,1659,1658,1659,1656,5867
20230602,130600,6529847062,1658,1658,1662,1658,3845
20230602,130500,6523468735,1660,1661,1662,1660,6619
20230602,130400,6512475501,1662,1658,1665,1657,21324
20230602,130300,6477074387,1658,1665,1665,1658,16442
20230602,130200,6449787369,1665,1659,1668,1658,16857
20230602,130100,6421715725,1658,1663,1664,1658,8589
20230602,130000,6407454722,1664,1667,1668,1662,15387
20230602,125900,6381830036,1666,1663,1667,1661,18212
20230602,125800,6351499424,1664,1660,1664,1660,22151
20230602,125700,6314679592,1660,1658,1661,1653,14659
20230602,125600,6290363816,1658,1660,1661,1654,14501
20230602,125500,6266333203,1660,1662,1663,1660,7704
20230602,125400,6253534796,1662,1657,1664,1657,37221
20230602,125300,6191712587,1657,1644,1659,1644,42587
20230602,125200,6121457386,1644,1646,1646,1642,8552
20230602,125100,6107384646,1646,1637,1646,1637,7920
20230602,125000,6094392064,1636,1630,1637,1630,3616
20230602,124900,6088486041,1630,1623,1632,1620,15412
20230602,124800,6063413892,1623,1630,1631,1623,11197
20230602,124700,6045186331,1631,1630,1631,1629,5485
20230602,124600,6036245916,1628,1632,1635,1625,28229
20230602,124500,5990227689,1633,1638,1640,1633,19887
20230602,124400,5957675603,1638,1647,1647,1635,20532
20230602,124300,5923991148,1647,1651,1651,1644,20550
20230602,124200,5890120260,1651,1652,1655,1651,24565
20230602,124100,5849544312,1652,1653,1654,1651,9315
20230602,124000,5834153765,1652,1654,1657,1649,27409
20230602,123900,5788894022,1654,1654,1654,1650,12472
20230602,123800,5768292923,1653,1657,1659,1649,27009
20230602,123700,5723674004,1656,1656,1664,1655,31294
20230602,123600,5671746511,1657,1652,1666,1650,66435
20230602,123500,5561596667,1652,1647,1652,1646,19560
20230602,123400,5529347394,1647,1644,1648,1643,22155
20230602,123300,5492912371,1645,1647,1648,1642,6137
20230602,123200,5482826056,1648,1650,1658,1648,8611
20230602,123100,5468597509,1649,1646,1659,1641,9309
20230602,123000,5453259829,1641,1654,1657,1639,16952
20230602,122900,5425393777,1659,1662,1663,1643,39490
20230602,122800,5360083636,1662,1662,1670,1662,23773
20230602,122700,5320518482,1662,1665,1665,1661,19170
20230602,122600,5288658697,1662,1659,1665,1659,32149
20230602,122500,5235219719,1659,1668,1670,1654,65868
20230602,122400,5125859679,1669,1644,1670,1644,172167
20230602,122300,4840680558,1644,1645,1645,1642,31119
20230602,122200,4789510954,1643,1642,1649,1641,68234
20230602,122100,4677210769,1642,1636,1642,1636,31821
20230602,122000,4625046218,1636,1631,1636,1631,15778
20230602,121900,4599274162,1631,1634,1634,1630,3164
20230602,121800,4594108115,1634,1626,1635,1625,21982
20230602,121700,4558257752,1625,1629,1630,1625,3020
20230602,121600,4553344858,1630,1633,1633,1621,10087
20230602,121500,4536936979,1633,1621,1633,1621,29803
20230602,121400,4488404186,1621,1622,1625,1620,10687
20230602,121300,4471071414,1620,1627,1627,1619,9514
20230602,121200,4455638424,1627,1627,1630,1626,8590
20230602,121100,4441658847,1627,1631,1632,1627,3298
20230602,121000,4436288088,1632,1624,1632,1620,12347
20230602,120900,4416217782,1623,1625,1625,1619,17346
20230602,120800,4388108932,1626,1627,1627,1625,4088
20230602,120700,4381459956,1627,1636,1636,1626,5743
20230602,120600,4372103708,1637,1640,1640,1630,18889
20230602,120500,4341195411,1637,1636,1642,1636,23245
20230602,120400,4303079864,1636,1635,1641,1621,55093
20230602,120300,4212891086,1637,1620,1637,1618,23229
20230602,120200,4175189949,1623,1623,1624,1620,18711
20230602,120100,4144852242,1624,1631,1631,1624,17404
20230602,120000,4116520070,1631,1636,1639,1628,46812
20230602,115900,4040151950,1638,1625,1641,1620,42332
20230602,115800,3970864605,1626,1644,1644,1611,54290
20230602,115700,3882319565,1640,1638,1650,1632,76108
20230602,115600,3757384931,1638,1622,1638,1620,62805
20230602,115500,3654976340,1621,1605,1621,1605,51308
20230602,115400,3572111800,1605,1590,1609,1590,38034
20230602,115300,3511219134,1590,1593,1594,1590,11393
20230602,115200,3493087998,1592,1587,1594,1576,46665
20230602,115100,3419179870,1587,1598,1604,1586,44009
20230602,115000,3348971111,1598,1604,1605,1592,37108
20230602,114900,3289633894,1604,1598,1606,1582,61110
20230602,114800,3192204869,1599,1614,1619,1594,125786
20230602,114700,2990248651,1614,1636,1648,1610,144718
20230602,114600,2755646758,1636,1628,1681,1628,355797
20230602,114500,2166346140,1632,1617,1632,1612,52528
20230602,114400,2081107909,1615,1623,1624,1606,42167
20230602,114300,2013036783,1623,1619,1630,1608,111538
20230602,114200,1832074520,1619,1603,1620,1593,51545
20230602,114100,1749280364,1604,1596,1604,1593,15682
20230602,114000,1724211453,1593,1583,1608,1583,59518
20230602,113900,1629447819,1584,1616,1622,1576,170252
20230602,113800,1355792017,1611,1611,1611,1611,0
20230602,113700,1355792017,1611,1611,1611,1611,144
20230602,113600,1355560033,1611,1608,1611,1604,19337
20230602,113500,1324464331,1608,1593,1609,1593,61520
20230602,113400,1226050510,1593,1591,1597,1585,37212
20230602,113300,1166735215,1591,1591,1592,1588,4636
20230602,113200,1159360787,1591,1591,1592,1590,6260
20230602,113100,1149403207,1590,1586,1590,1586,5466
20230602,113000,1140714704,1589,1590,1590,1586,3897
20230602,112900,1134523093,1592,1588,1595,1588,58997
20230602,112800,1040695130,1587,1585,1588,1585,13225
20230602,112700,1019717931,1586,1583,1586,1579,6717
20230602,112600,1009085978,1584,1580,1585,1580,23952
20230602,112500,971129073,1581,1583,1583,1581,793
20230602,112400,969874406,1583,1583,1585,1582,1903
20230602,112300,966861293,1583,1577,1583,1577,14249
20230602,112200,944339889,1578,1581,1581,1577,2341
20230602,112100,940642244,1582,1584,1584,1581,827
20230602,112000,939333867,1585,1581,1585,1580,11379
20230602,111900,921315758,1581,1575,1581,1575,10069
20230602,111800,905428509,1576,1575,1576,1574,3337
20230602,111700,900172967,1575,1575,1578,1575,1765
20230602,111600,897389547,1575,1579,1579,1574,3037
20230602,111500,892603640,1580,1586,1586,1579,7393
20230602,111400,880918212,1585,1581,1589,1581,17310
20230602,111300,853470659,1581,1579,1595,1579,57993
20230602,111200,761600844,1579,1572,1579,1570,9670
20230602,111100,746384253,1572,1579,1580,1572,10035
20230602,111000,730550384,1579,1575,1580,1575,28336
20230602,110900,685797500,1576,1575,1578,1572,16681
20230602,110800,659508700,1574,1566,1574,1566,60369
20230602,110700,564664285,1566,1562,1568,1562,27874
20230602,110600,521061703,1562,1562,1562,1560,733
20230602,110500,519917428,1562,1555,1562,1555,23825
20230602,110400,482778812,1554,1552,1554,1551,6180
20230602,110300,473185550,1552,1552,1554,1552,1372
20230602,110200,471055301,1552,1556,1556,1552,3859
20230602,110100,465061375,1557,1557,1558,1555,1519
20230602,110000,462696277,1557,1558,1558,1557,1203
20230602,105900,460822657,1558,1558,1558,1557,1162
20230602,105800,459012419,1559,1561,1561,1558,1371
20230602,105700,456873370,1561,1560,1562,1560,559
20230602,105600,456000671,1559,1562,1563,1559,4163
20230602,105500,449503032,1563,1563,1564,1562,3622
20230602,105400,443844200,1563,1559,1563,1559,8301
20230602,105300,430882309,1560,1558,1560,1557,1241
20230602,105200,428948238,1557,1555,1558,1555,4831
20230602,105100,421427463,1557,1557,1557,1557,1484
20230602,105000,419116875,1558,1557,1558,1554,421
20230602,104900,418461370,1558,1555,1558,1552,9038
20230602,104800,404418027,1558,1554,1558,1553,21699
20230602,104700,370709959,1555,1557,1557,1555,1565
20230602,104600,368274764,1559,1561,1561,1557,582
20230602,104500,367368560,1561,1563,1563,1557,1094
20230602,104400,365660853,1562,1554,1562,1554,16894
20230602,104300,339349063,1554,1558,1558,1554,1230
20230602,104200,337433569,1558,1560,1560,1558,2508
20230602,104100,333525902,1560,1559,1562,1558,4997
20230602,104000,325729375,1558,1564,1564,1555,3787
20230602,103900,319827224,1564,1552,1565,1552,6387
20230602,103800,309868274,1552,1549,1552,1548,18687
20230602,103700,280907229,1549,1547,1549,1543,6187
20230602,103600,271337306,1547,1539,1547,1539,19719
20230602,103500,240901966,1538,1538,1540,1538,4299
20230602,103400,234288090,1537,1535,1537,1535,888
20230602,103300,232923602,1535,1532,1535,1532,716
20230602,103200,231825684,1530,1530,1532,1530,4046
20230602,103100,225630791,1529,1528,1531,1528,8342
20230602,103000,212866418,1528,1528,1529,1528,1387
20230602,102900,210747078,1528,1528,1528,1528,89
20230602,102800,210611086,1528,1528,1528,1528,244
20230602,102700,210238254,1525,1524,1529,1524,1743
20230602,102600,207576143,1525,1516,1525,1516,23765
20230602,102500,171490344,1516,1515,1516,1515,4582
20230602,102400,164546677,1515,1515,1515,1515,590
20230602,102300,163652827,1515,1512,1515,1512,2236
20230602,102200,160269503,1512,1512,1512,1512,42
20230602,102100,160205999,1512,1511,1512,1511,31
20230602,102000,160159155,1511,1511,1511,1511,500
20230602,101900,159403655,1511,1511,1511,1511,116
20230602,101800,159228379,1511,1511,1511,1511,559
20230602,101700,158383730,1511,1511,1511,1511,412
20230602,101600,157761198,1511,1509,1511,1509,546
20230602,101500,156937223,1511,1512,1512,1511,1005
20230602,101400,155418663,1512,1511,1512,1510,1603
20230602,101300,152995633,1512,1512,1512,1512,562
20230602,101200,152145889,1512,1512,1512,1512,2
20230602,101100,152142865,1512,1512,1512,1512,0
20230602,101000,152142865,1512,1510,1512,1510,1001
20230602,100900,150629461,1507,1512,1512,1507,1245
20230602,100800,148747959,1511,1508,1511,1508,690
20230602,100700,147706105,1508,1511,1511,1508,427
20230602,100600,147061256,1511,1511,1511,1507,2493
20230602,100500,143296657,1512,1512,1512,1512,89
20230602,100400,143162089,1512,1511,1512,1511,727
20230602,100300,142063586,1512,1512,1512,1512,2
20230602,100200,142060562,1512,1511,1512,1511,246
20230602,100100,141688632,1511,1510,1511,1510,7391
20230602,100000,130522965,1510,1508,1510,1508,1213
20230602,095900,128692921,1507,1505,1507,1505,232
20230602,095800,128343431,1505,1505,1505,1504,300
20230602,095700,127892031,1506,1506,1506,1506,1407
20230602,095600,125773089,1506,1505,1506,1505,516
20230602,095500,124996496,1505,1504,1506,1504,200
20230602,095400,124695587,1505,1506,1506,1505,28
20230602,095300,124653424,1504,1506,1506,1504,318
20230602,095200,124174856,1504,1504,1506,1504,6115
20230602,095100,114972643,1504,1503,1504,1500,1367
20230602,095000,112919389,1503,1503,1503,1502,718
20230602,094900,111840335,1502,1500,1502,1500,7793
20230602,094800,100150124,1499,1499,1500,1499,1051
20230602,094700,98574175,1500,1500,1500,1500,78
20230602,094600,98457175,1500,1501,1501,1500,373
20230602,094500,97897532,1501,1501,1501,1501,361
20230602,094400,97355671,1500,1496,1500,1496,20150
20230602,094300,67167006,1497,1494,1497,1494,7689
20230602,094200,55670651,1493,1492,1494,1492,1282
20230602,094100,53756136,1493,1492,1493,1492,157
20230602,094000,53521841,1491,1491,1491,1491,0
20230602,093900,53521841,1491,1491,1491,1491,10
20230602,093800,53506931,1491,1491,1491,1491,10
20230602,093700,53492021,1491,1491,1491,1491,30
20230602,093600,53447291,1492,1492,1493,1491,297
20230602,093500,53004266,1492,1487,1492,1487,8522
20230602,093400,40308080,1488,1487,1488,1487,1116
20230602,093300,38648575,1485,1487,1487,1485,516
20230602,093200,37881864,1487,1486,1487,1486,143
20230602,093100,37669365,1486,1486,1487,1486,174
20230602,093000,37410793,1486,1486,1486,1486,17
20230602,092900,37385531,1487,1486,1487,1486,44
20230602,092800,37320105,1485,1485,1485,1485,164
20230602,092700,37076565,1485,1482,1485,1482,920
20230602,092600,35713095,1482,1483,1484,1482,4810
20230602,092500,28580943,1482,1482,1482,1482,205
20230602,092400,28277133,1482,1482,1482,1482,218
20230602,092300,27954057,1482,1483,1483,1482,625
20230602,092200,27027514,1482,1482,1482,1482,90
20230602,092100,26894134,1483,1483,1483,1483,140
20230602,092000,26686514,1483,1482,1483,1482,13
20230602,091900,26667238,1483,1483,1483,1483,1300
20230602,091800,24739338,1483,1482,1483,1482,98
20230602,091700,24594052,1482,1479,1483,1478,12324
20230602,091600,6319127,1479,1479,1479,1479,1
20230602,091500,6317648,1480,1480,1480,1480,10
20230602,091400,6302848,1480,1479,1480,1479,90
20230602,091300,6169668,1478,1478,1478,1478,527
20230602,091200,5390762,1478,1478,1478,1478,5
20230602,091100,5383372,1480,1473,1480,1473,11
20230602,091000,5367099,1475,1473,1475,1473,718
20230602,090900,4308245,1474,1474,1474,1474,0
20230602,090800,4308245,1474,1474,1474,1474,9
20230602,090700,4294979,1474,1474,1474,1474,68
20230602,090600,4194747,1474,1474,1474,1474,1
20230602,090500,4193273,1469,1469,1469,1469,0
20230602,090400,4193273,1469,1472,1472,1469,100
20230602,090300,4046215,1472,1473,1473,1472,16
20230602,090200,4022654,1474,1474,1474,1473,32
20230602,090100,3975516,1466,1466,1466,1466,400
20230602,090000,3389116,1474,1465,1475,1462,2303