stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,212200,18650330004,1413,1413,1413,1413,133191
20230602,212100,18650330004,1413,1413,1413,1413,0
20230602,212000,18650330004,1413,1413,1413,1413,0
20230602,211900,18650330004,1413,1413,1413,1413,0
20230602,211800,18650330004,1413,1413,1413,1413,0
20230602,211700,18650330004,1413,1413,1413,1413,0
20230602,211600,18650330004,1413,1413,1413,1413,0
20230602,211500,18650330004,1413,1413,1413,1413,0
20230602,211400,18650330004,1413,1413,1413,1413,0
20230602,211300,18650330004,1413,1413,1413,1413,0
20230602,211200,18650330004,1413,1413,1413,1413,0
20230602,211100,18650330004,1413,1413,1413,1413,0
20230602,211000,18650330004,1413,1413,1413,1413,0
20230602,210900,18650330004,1413,1413,1413,1413,0
20230602,210800,18650330004,1413,1413,1413,1413,0
20230602,210700,18650330004,1413,1413,1413,1413,0
20230602,210600,18650330004,1413,1413,1413,1413,0
20230602,210500,18650330004,1413,1413,1413,1413,0
20230602,210400,18650330004,1413,1413,1413,1413,0
20230602,210300,18650330004,1413,1413,1413,1413,0
20230602,210200,18650330004,1413,1413,1413,1413,0
20230602,210100,18650330004,1413,1413,1413,1413,0
20230602,210000,18650330004,1413,1413,1413,1413,0
20230602,205900,18650330004,1413,1413,1413,1413,0
20230602,205800,18650330004,1413,1413,1413,1413,0
20230602,205700,18650330004,1413,1413,1413,1413,0
20230602,205600,18650330004,1413,1413,1413,1413,0
20230602,205500,18650330004,1413,1413,1413,1413,0
20230602,205400,18650330004,1413,1413,1413,1413,0
20230602,205300,18650330004,1413,1413,1413,1413,0
20230602,205200,18650330004,1413,1413,1413,1413,133191
20230602,205100,18650330004,1413,1413,1413,1413,0
20230602,205000,18650330004,1413,1413,1413,1413,0
20230602,204900,18650330004,1413,1413,1413,1413,0
20230602,204800,18650330004,1413,1413,1413,1413,0
20230602,204700,18650330004,1413,1413,1413,1413,0
20230602,204600,18650330004,1413,1413,1413,1413,0
20230602,204500,18650330004,1413,1413,1413,1413,0
20230602,204400,18650330004,1413,1413,1413,1413,0
20230602,204300,18650330004,1413,1413,1413,1413,0
20230602,204200,18650330004,1413,1413,1413,1413,0
20230602,204100,18650330004,1413,1413,1413,1413,0
20230602,204000,18650330004,1413,1413,1413,1413,0
20230602,203900,18650330004,1413,1413,1413,1413,0
20230602,203800,18650330004,1413,1413,1413,1413,0
20230602,203700,18650330004,1413,1413,1413,1413,0
20230602,203600,18650330004,1413,1413,1413,1413,0
20230602,203500,18650330004,1413,1413,1413,1413,0
20230602,203400,18650330004,1413,1413,1413,1413,0
20230602,203300,18650330004,1413,1413,1413,1413,0
20230602,203200,18650330004,1413,1413,1413,1413,0
20230602,203100,18650330004,1413,1413,1413,1413,0
20230602,203000,18650330004,1413,1413,1413,1413,0
20230602,202900,18650330004,1413,1413,1413,1413,0
20230602,202800,18650330004,1413,1413,1413,1413,0
20230602,202700,18650330004,1413,1413,1413,1413,0
20230602,202600,18650330004,1413,1413,1413,1413,0
20230602,202500,18650330004,1413,1413,1413,1413,0
20230602,202400,18650330004,1413,1413,1413,1413,0
20230602,202300,18650330004,1413,1413,1413,1413,0
20230602,202200,18650330004,1413,1413,1413,1413,133191
20230602,202100,18650330004,1413,1413,1413,1413,0
20230602,202000,18650330004,1413,1413,1413,1413,0
20230602,201900,18650330004,1413,1413,1413,1413,0
20230602,201800,18650330004,1413,1413,1413,1413,0
20230602,201700,18650330004,1413,1413,1413,1413,0
20230602,201600,18650330004,1413,1413,1413,1413,0
20230602,201500,18650330004,1413,1413,1413,1413,0
20230602,201400,18650330004,1413,1413,1413,1413,0
20230602,201300,18650330004,1413,1413,1413,1413,0
20230602,201200,18650330004,1413,1413,1413,1413,0
20230602,201100,18650330004,1413,1413,1413,1413,0
20230602,201000,18650330004,1413,1413,1413,1413,0
20230602,200900,18650330004,1413,1413,1413,1413,0
20230602,200800,18650330004,1413,1413,1413,1413,0
20230602,200700,18650330004,1413,1413,1413,1413,0
20230602,200600,18650330004,1413,1413,1413,1413,0
20230602,200500,18650330004,1413,1413,1413,1413,0
20230602,200400,18650330004,1413,1413,1413,1413,0
20230602,200300,18650330004,1413,1413,1413,1413,0
20230602,200200,18650330004,1413,1413,1413,1413,0
20230602,200100,18650330004,1413,1413,1413,1413,0
20230602,200000,18650330004,1413,1413,1413,1413,0
20230602,195900,18650330004,1413,1413,1413,1413,0
20230602,195800,18650330004,1413,1413,1413,1413,0
20230602,195700,18650330004,1413,1413,1413,1413,0
20230602,195600,18650330004,1413,1413,1413,1413,0
20230602,195500,18650330004,1413,1413,1413,1413,0
20230602,195400,18650330004,1413,1413,1413,1413,0
20230602,195300,18650330004,1413,1413,1413,1413,0
20230602,195200,18650330004,1413,1413,1413,1413,133191
20230602,195100,18650330004,1413,1413,1413,1413,0
20230602,195000,18650330004,1413,1413,1413,1413,0
20230602,194900,18650330004,1413,1413,1413,1413,0
20230602,194800,18650330004,1413,1413,1413,1413,0
20230602,194700,18650330004,1413,1413,1413,1413,0
20230602,194600,18650330004,1413,1413,1413,1413,0
20230602,194500,18650330004,1413,1413,1413,1413,0
20230602,194400,18650330004,1413,1413,1413,1413,0
20230602,194300,18650330004,1413,1413,1413,1413,0
20230602,194200,18650330004,1413,1413,1413,1413,0
20230602,194100,18650330004,1413,1413,1413,1413,0
20230602,194000,18650330004,1413,1413,1413,1413,0
20230602,193900,18650330004,1413,1413,1413,1413,0
20230602,193800,18650330004,1413,1413,1413,1413,0
20230602,193700,18650330004,1413,1413,1413,1413,0
20230602,193600,18650330004,1413,1413,1413,1413,0
20230602,193500,18650330004,1413,1413,1413,1413,0
20230602,193400,18650330004,1413,1413,1413,1413,0
20230602,193300,18650330004,1413,1413,1413,1413,0
20230602,193200,18650330004,1413,1413,1413,1413,0
20230602,193100,18650330004,1413,1413,1413,1413,0
20230602,193000,18650330004,1413,1413,1413,1413,0
20230602,192900,18650330004,1413,1413,1413,1413,0
20230602,192800,18650330004,1413,1413,1413,1413,0
20230602,192700,18650330004,1413,1413,1413,1413,0
20230602,192600,18650330004,1413,1413,1413,1413,0
20230602,192500,18650330004,1413,1413,1413,1413,0
20230602,192400,18650330004,1413,1413,1413,1413,0
20230602,192300,18650330004,1413,1413,1413,1413,0
20230602,192200,18650330004,1413,1413,1413,1413,133191
20230602,192100,18650330004,1413,1413,1413,1413,0
20230602,192000,18650330004,1413,1413,1413,1413,0
20230602,191900,18650330004,1413,1413,1413,1413,0
20230602,191800,18650330004,1413,1413,1413,1413,0
20230602,191700,18650330004,1413,1413,1413,1413,0
20230602,191600,18650330004,1413,1413,1413,1413,0
20230602,191500,18650330004,1413,1413,1413,1413,0
20230602,191400,18650330004,1413,1413,1413,1413,0
20230602,191300,18650330004,1413,1413,1413,1413,0
20230602,191200,18650330004,1413,1413,1413,1413,0
20230602,191100,18650330004,1413,1413,1413,1413,0
20230602,191000,18650330004,1413,1413,1413,1413,0
20230602,190900,18650330004,1413,1413,1413,1413,0
20230602,190800,18650330004,1413,1413,1413,1413,0
20230602,190700,18650330004,1413,1413,1413,1413,0
20230602,190600,18650330004,1413,1413,1413,1413,0
20230602,190500,18650330004,1413,1413,1413,1413,0
20230602,190400,18650330004,1413,1413,1413,1413,0
20230602,190300,18650330004,1413,1413,1413,1413,0
20230602,190200,18650330004,1413,1413,1413,1413,0
20230602,190100,18650330004,1413,1413,1413,1413,0
20230602,190000,18650330004,1413,1413,1413,1413,0
20230602,185900,18650330004,1413,1413,1413,1413,0
20230602,185800,18650330004,1413,1413,1413,1413,0
20230602,185700,18650330004,1413,1413,1413,1413,0
20230602,185600,18650330004,1413,1413,1413,1413,0
20230602,185500,18650330004,1413,1413,1413,1413,0
20230602,185400,18650330004,1413,1413,1413,1413,0
20230602,185300,18650330004,1413,1413,1413,1413,0
20230602,185200,18650330004,1413,1413,1413,1413,133191
20230602,185100,18650330004,1413,1413,1413,1413,0
20230602,185000,18650330004,1413,1413,1413,1413,0
20230602,184900,18650330004,1413,1413,1413,1413,0
20230602,184800,18650330004,1413,1413,1413,1413,0
20230602,184700,18650330004,1413,1413,1413,1413,0
20230602,184600,18650330004,1413,1413,1413,1413,0
20230602,184500,18650330004,1413,1413,1413,1413,0
20230602,184400,18650330004,1413,1413,1413,1413,0
20230602,184300,18650330004,1413,1413,1413,1413,0
20230602,184200,18650330004,1413,1413,1413,1413,0
20230602,184100,18650330004,1413,1413,1413,1413,0
20230602,184000,18650330004,1413,1413,1413,1413,0
20230602,183900,18650330004,1413,1413,1413,1413,0
20230602,183800,18650330004,1413,1413,1413,1413,0
20230602,183700,18650330004,1413,1413,1413,1413,0
20230602,183600,18650330004,1413,1413,1413,1413,0
20230602,183500,18650330004,1413,1413,1413,1413,0
20230602,183400,18650330004,1413,1413,1413,1413,0
20230602,183300,18650330004,1413,1413,1413,1413,0
20230602,183200,18650330004,1413,1413,1413,1413,0
20230602,183100,18650330004,1413,1413,1413,1413,0
20230602,183000,18650330004,1413,1413,1413,1413,0
20230602,182900,18650330004,1413,1413,1413,1413,0
20230602,182800,18650330004,1413,1413,1413,1413,0
20230602,182700,18650330004,1413,1413,1413,1413,0
20230602,182600,18650330004,1413,1413,1413,1413,0
20230602,182500,18650330004,1413,1413,1413,1413,0
20230602,182400,18650330004,1413,1413,1413,1413,0
20230602,182300,18650330004,1413,1413,1413,1413,0
20230602,182200,18650330004,1413,1413,1413,1413,133191
20230602,182100,18650330004,1413,1413,1413,1413,0
20230602,182000,18650330004,1413,1413,1413,1413,0
20230602,181900,18650330004,1413,1413,1413,1413,0
20230602,181800,18650330004,1413,1413,1413,1413,0
20230602,181700,18650330004,1413,1413,1413,1413,0
20230602,181600,18650330004,1413,1413,1413,1413,0
20230602,181500,18650330004,1413,1413,1413,1413,0
20230602,181400,18650330004,1413,1413,1413,1413,0
20230602,181300,18650330004,1413,1413,1413,1413,0
20230602,181200,18650330004,1413,1413,1413,1413,0
20230602,181100,18650330004,1413,1413,1413,1413,0
20230602,181000,18650330004,1413,1413,1413,1413,0
20230602,180900,18650330004,1413,1413,1413,1413,0
20230602,180800,18650330004,1413,1413,1413,1413,0
20230602,180700,18650330004,1413,1413,1413,1413,0
20230602,180600,18650330004,1413,1413,1413,1413,0
20230602,180500,18650330004,1413,1413,1413,1413,0
20230602,180400,18650330004,1413,1413,1413,1413,0
20230602,180300,18650330004,1413,1413,1413,1413,0
20230602,180200,18650330004,1413,1413,1413,1413,0
20230602,180100,18650330004,1413,1413,1413,1413,0
20230602,180000,18650330004,1413,1413,1413,1413,0
20230602,175900,18650330004,1413,1413,1413,1413,0
20230602,175800,18650330004,1413,1413,1413,1413,0
20230602,175700,18650330004,1413,1413,1413,1413,0
20230602,175600,18650330004,1413,1413,1413,1413,0
20230602,175500,18650330004,1413,1413,1413,1413,0
20230602,175400,18650330004,1413,1413,1413,1413,0
20230602,175300,18650330004,1413,1413,1413,1413,0
20230602,175200,18650330004,1413,1413,1413,1413,133191
20230602,175100,18650330004,1413,1413,1413,1413,0
20230602,175000,18650330004,1413,1413,1413,1413,0
20230602,174900,18650330004,1413,1413,1413,1413,0
20230602,174800,18650330004,1413,1413,1413,1413,0
20230602,174700,18650330004,1413,1413,1413,1413,0
20230602,174600,18650330004,1413,1413,1413,1413,0
20230602,174500,18650330004,1413,1413,1413,1413,0
20230602,174400,18650330004,1413,1413,1413,1413,0
20230602,174300,18650330004,1413,1413,1413,1413,0
20230602,174200,18650330004,1413,1413,1413,1413,0
20230602,174100,18650330004,1413,1413,1413,1413,0
20230602,174000,18650330004,1413,1413,1413,1413,0
20230602,173900,18650330004,1413,1413,1413,1413,0
20230602,173800,18650330004,1413,1413,1413,1413,0
20230602,173700,18650330004,1413,1413,1413,1413,0
20230602,173600,18650330004,1413,1413,1413,1413,0
20230602,173500,18650330004,1413,1413,1413,1413,0
20230602,173400,18650330004,1413,1413,1413,1413,0
20230602,173300,18650330004,1413,1413,1413,1413,0
20230602,173200,18650330004,1413,1413,1413,1413,0
20230602,173100,18650330004,1413,1413,1413,1413,0
20230602,173000,18650330004,1413,1413,1413,1413,0
20230602,172900,18650330004,1413,1413,1413,1413,0
20230602,172800,18650330004,1413,1413,1413,1413,0
20230602,172700,18650330004,1413,1413,1413,1413,0
20230602,172600,18650330004,1413,1413,1413,1413,0
20230602,172500,18650330004,1413,1413,1413,1413,0
20230602,172400,18650330004,1413,1413,1413,1413,0
20230602,172300,18650330004,1413,1413,1413,1413,0
20230602,172200,18650330004,1413,1413,1413,1413,133191
20230602,172100,18650330004,1413,1413,1413,1413,0
20230602,172000,18650330004,1413,1413,1413,1413,0
20230602,171900,18650330004,1413,1413,1413,1413,0
20230602,171800,18650330004,1413,1413,1413,1413,0
20230602,171700,18650330004,1413,1413,1413,1413,0
20230602,171600,18650330004,1413,1413,1413,1413,0
20230602,171500,18650330004,1413,1413,1413,1413,0
20230602,171400,18650330004,1413,1413,1413,1413,0
20230602,171300,18650330004,1413,1413,1413,1413,0
20230602,171200,18650330004,1413,1413,1413,1413,0
20230602,171100,18650330004,1413,1413,1413,1413,0
20230602,171000,18650330004,1413,1413,1413,1413,0
20230602,170900,18650330004,1413,1413,1413,1413,0
20230602,170800,18650330004,1413,1413,1413,1413,0
20230602,170700,18650330004,1413,1413,1413,1413,0
20230602,170600,18650330004,1413,1413,1413,1413,0
20230602,170500,18650330004,1413,1413,1413,1413,0
20230602,170400,18650330004,1413,1413,1413,1413,0
20230602,170300,18650330004,1413,1413,1413,1413,0
20230602,170200,18650330004,1413,1413,1413,1413,0
20230602,170100,18650330004,1413,1413,1413,1413,0
20230602,170000,18650330004,1413,1413,1413,1413,0
20230602,165900,18650330004,1413,1413,1413,1413,0
20230602,165800,18650330004,1413,1413,1413,1413,0
20230602,165700,18650330004,1413,1413,1413,1413,0
20230602,165600,18650330004,1413,1413,1413,1413,0
20230602,165500,18650330004,1413,1413,1413,1413,0
20230602,165400,18650330004,1413,1413,1413,1413,0
20230602,165300,18650330004,1413,1413,1413,1413,0
20230602,165200,18650330004,1413,1413,1413,1413,133191
20230602,165100,18650330004,1413,1413,1413,1413,0
20230602,165000,18650330004,1413,1413,1413,1413,0
20230602,164900,18650330004,1413,1413,1413,1413,0
20230602,164800,18650330004,1413,1413,1413,1413,0
20230602,164700,18650330004,1413,1413,1413,1413,0
20230602,164600,18650330004,1413,1413,1413,1413,0
20230602,164500,18650330004,1413,1413,1413,1413,0
20230602,164400,18650330004,1413,1413,1413,1413,0
20230602,164300,18650330004,1413,1413,1413,1413,0
20230602,164200,18650330004,1413,1413,1413,1413,0
20230602,164100,18650330004,1413,1413,1413,1413,0
20230602,164000,18650330004,1413,1413,1413,1413,0
20230602,163900,18650330004,1413,1413,1413,1413,0
20230602,163800,18650330004,1413,1413,1413,1413,0
20230602,163700,18650330004,1413,1413,1413,1413,0
20230602,163600,18650330004,1413,1413,1413,1413,0
20230602,163500,18650330004,1413,1413,1413,1413,0
20230602,163400,18650330004,1413,1413,1413,1413,0
20230602,163300,18650330004,1413,1413,1413,1413,0
20230602,163200,18650330004,1413,1413,1413,1413,0
20230602,163100,18650330004,1413,1413,1413,1413,0
20230602,163000,18650330004,1413,1413,1413,1413,0
20230602,162900,18650330004,1413,1413,1413,1413,0
20230602,162800,18650330004,1413,1413,1413,1413,0
20230602,162700,18650330004,1413,1413,1413,1413,0
20230602,162600,18650330004,1413,1413,1413,1413,0
20230602,162500,18650330004,1413,1413,1413,1413,0
20230602,162400,18650330004,1413,1413,1413,1413,0
20230602,162300,18650330004,1413,1413,1413,1413,0
20230602,162200,18650330004,1413,1413,1413,1413,133191
20230602,162100,18650330004,1413,1413,1413,1413,0
20230602,162000,18650330004,1413,1413,1413,1413,0
20230602,161900,18650330004,1413,1413,1413,1413,0
20230602,161800,18650330004,1413,1413,1413,1413,0
20230602,161700,18650330004,1413,1413,1413,1413,0
20230602,161600,18650330004,1413,1413,1413,1413,0
20230602,161500,18650330004,1413,1413,1413,1413,0
20230602,161400,18650330004,1413,1413,1413,1413,0
20230602,161300,18650330004,1413,1413,1413,1413,0
20230602,161200,18650330004,1413,1413,1413,1413,0
20230602,161100,18650330004,1413,1413,1413,1413,0
20230602,161000,18650330004,1413,1413,1413,1413,0
20230602,160900,18650330004,1413,1413,1413,1413,0
20230602,160800,18650330004,1413,1413,1413,1413,0
20230602,160700,18650330004,1413,1413,1413,1413,0
20230602,160600,18650330004,1413,1413,1413,1413,0
20230602,160500,18650330004,1413,1413,1413,1413,0
20230602,160400,18650330004,1413,1413,1413,1413,0
20230602,160300,18650330004,1413,1413,1413,1413,0
20230602,160200,18650330004,1413,1413,1413,1413,0
20230602,160100,18650330004,1413,1413,1413,1413,0
20230602,160000,18650330004,1413,1413,1413,1413,0
20230602,155900,18650330004,1413,1413,1413,1413,0
20230602,155800,18650330004,1413,1413,1413,1413,0
20230602,155700,18650330004,1413,1413,1413,1413,0
20230602,155600,18650330004,1413,1413,1413,1413,0
20230602,155500,18650330004,1413,1413,1413,1413,0
20230602,155400,18650330004,1413,1413,1413,1413,0
20230602,155300,18650330004,1413,1413,1413,1413,0
20230602,155200,18650330004,1413,1413,1413,1413,133191
20230602,155100,18650330004,1413,1413,1413,1413,0
20230602,155000,18650330004,1413,1413,1413,1413,0
20230602,154900,18650330004,1413,1413,1413,1413,0
20230602,154800,18650330004,1413,1413,1413,1413,0
20230602,154700,18650330004,1413,1413,1413,1413,0
20230602,154600,18650330004,1413,1413,1413,1413,0
20230602,154500,18650330004,1413,1413,1413,1413,0
20230602,154400,18650330004,1413,1413,1413,1413,0
20230602,154300,18650330004,1413,1413,1413,1413,0
20230602,154200,18650330004,1413,1413,1413,1413,0
20230602,154100,18650330004,1413,1413,1413,1413,0
20230602,154000,18650330004,1413,1413,1413,1413,0
20230602,153900,18650330004,1413,1413,1413,1413,0
20230602,153800,18650330004,1413,1413,1413,1413,0
20230602,153700,18650330004,1413,1413,1413,1413,0
20230602,153600,18650330004,1413,1413,1413,1413,0
20230602,153500,18650330004,1413,1413,1413,1413,0
20230602,153400,18650330004,1413,1413,1413,1413,0
20230602,153300,18650330004,1413,1413,1413,1413,0
20230602,153200,18650330004,1413,1413,1413,1413,0
20230602,153100,18650330004,1413,1413,1413,1413,0
20230602,153000,18650330004,1413,1413,1413,1413,133191
20230602,152900,18462131121,1397,1397,1397,1397,0
20230602,152800,18462131121,1397,1397,1397,1397,0
20230602,152700,18462131121,1397,1397,1397,1397,0
20230602,152600,18462131121,1397,1397,1397,1397,0
20230602,152500,18462131121,1397,1397,1397,1397,0
20230602,152400,18462131121,1397,1397,1397,1397,0
20230602,152300,18462131121,1397,1397,1397,1397,0
20230602,152200,18462131121,1397,1397,1397,1397,0
20230602,152100,18462131121,1397,1397,1397,1397,0
20230602,152000,18462131121,1397,1397,1397,1397,0
20230602,151900,18462131121,1397,1388,1398,1388,48536
20230602,151800,18394532477,1389,1388,1389,1385,15968
20230602,151700,18372377464,1388,1390,1390,1388,8611
20230602,151600,18360417496,1390,1393,1393,1387,7230
20230602,151500,18350358549,1393,1389,1393,1389,3708
20230602,151400,18345200838,1389,1387,1389,1383,14199
20230602,151300,18325509129,1387,1383,1388,1381,16928
20230602,151200,18302101105,1382,1389,1390,1381,41846
20230602,151100,18244194345,1390,1395,1395,1389,20658
20230602,151000,18215446320,1395,1395,1398,1394,18975
20230602,150900,18188972763,1395,1400,1400,1395,20182
20230602,150800,18160793937,1397,1399,1400,1397,14340
20230602,150700,18140735838,1398,1397,1400,1397,14538
20230602,150600,18120400412,1399,1407,1408,1398,38758
20230602,150500,18066117010,1408,1409,1413,1407,26232
20230602,150400,18029123577,1408,1400,1409,1397,10173
20230602,150300,18014872885,1400,1399,1400,1398,7981
20230602,150200,18003705982,1399,1397,1400,1395,11358
20230602,150100,17987838987,1396,1401,1403,1396,19354
20230602,150000,17960753595,1401,1414,1416,1401,44179
20230602,145900,17898431324,1416,1397,1418,1396,35953
20230602,145800,17847919630,1396,1395,1396,1390,14774
20230602,145700,17827333214,1396,1396,1396,1392,11342
20230602,145600,17811534616,1398,1398,1398,1391,17184
20230602,145500,17787586915,1398,1379,1400,1379,84646
20230602,145400,17670275920,1379,1377,1379,1377,9476
20230602,145300,17657219898,1377,1377,1380,1374,29777
20230602,145200,17616217059,1377,1376,1378,1374,14913
20230602,145100,17595703334,1375,1377,1377,1373,7983
20230602,145000,17584718018,1378,1380,1380,1372,6975
20230602,144900,17575140806,1374,1374,1380,1370,9989
20230602,144800,17561411935,1374,1384,1384,1374,11426
20230602,144700,17545621189,1384,1375,1385,1375,24847
20230602,144600,17511303764,1375,1377,1380,1374,6199
20230602,144500,17502777230,1381,1367,1381,1366,26822
20230602,144400,17465927830,1367,1372,1372,1366,15592
20230602,144300,17444602681,1367,1372,1375,1365,25059
20230602,144200,17410358278,1372,1379,1379,1372,23694
20230602,144100,17377747494,1379,1375,1380,1371,25376
20230602,144000,17342839990,1375,1367,1376,1366,24616
20230602,143900,17309134774,1366,1366,1370,1365,42790
20230602,143800,17250653105,1366,1381,1381,1366,38157
20230602,143700,17198332088,1381,1389,1390,1380,25991
20230602,143600,17162354715,1389,1384,1389,1380,20216
20230602,143500,17134383838,1384,1374,1395,1370,98966
20230602,143400,16998252211,1374,1387,1387,1373,44400
20230602,143300,16936975934,1386,1392,1392,1386,22452
20230602,143200,16905791000,1392,1393,1394,1389,19698
20230602,143100,16878379764,1393,1394,1394,1388,33575
20230602,143000,16831644333,1394,1387,1396,1386,22240
20230602,142900,16800771825,1387,1400,1400,1385,71520
20230602,142800,16701150621,1400,1399,1401,1397,66311
20230602,142700,16608333062,1399,1407,1411,1397,27719
20230602,142600,16569366049,1407,1414,1419,1406,19418
20230602,142500,16541924208,1418,1415,1420,1411,43622
20230602,142400,16480180832,1415,1410,1415,1407,21407
20230602,142300,16450017628,1410,1411,1411,1407,24873
20230602,142200,16414982591,1409,1418,1421,1409,29215
20230602,142100,16373658515,1421,1417,1422,1392,53099
20230602,142000,16298985534,1419,1433,1433,1417,52118
20230602,141900,16224620974,1433,1435,1438,1429,57359
20230602,141800,16142432716,1434,1400,1438,1400,169394
20230602,141700,15900987332,1400,1384,1402,1384,67230
20230602,141600,15807197838,1384,1377,1398,1377,51853
20230602,141500,15735250603,1384,1399,1402,1372,122981
20230602,141400,15565156019,1399,1409,1410,1390,153203
20230602,141300,15351094583,1410,1422,1427,1410,82200
20230602,141200,15234667734,1415,1421,1429,1415,66979
20230602,141100,15139558227,1429,1438,1440,1420,54412
20230602,141000,15061745579,1438,1441,1441,1434,28948
20230602,140900,15020143809,1441,1443,1443,1436,10791
20230602,140800,15004595996,1443,1436,1446,1427,73531
20230602,140700,14899236787,1436,1442,1444,1433,35587
20230602,140600,14848097221,1442,1447,1449,1441,30319
20230602,140500,14804313959,1446,1454,1454,1446,24983
20230602,140400,14768122331,1454,1456,1458,1450,26666
20230602,140300,14729383920,1451,1459,1460,1450,44037
20230602,140200,14665295169,1458,1458,1460,1451,37617
20230602,140100,14610483815,1458,1447,1459,1442,86542
20230602,140000,14484818811,1447,1431,1449,1428,51770
20230602,135900,14410207544,1431,1446,1448,1430,51359
20230602,135800,14336207040,1448,1449,1450,1445,69435
20230602,135700,14235717769,1450,1452,1453,1448,67258
20230602,135600,14138190075,1452,1450,1456,1448,94981
20230602,135500,14000366011,1450,1448,1450,1444,33574
20230602,135400,13951715942,1448,1446,1450,1437,44096
20230602,135300,13887876108,1446,1444,1450,1418,107754
20230602,135200,13733289823,1444,1447,1450,1430,69487
20230602,135100,13633514761,1447,1460,1460,1447,38572
20230602,135000,13577401888,1460,1458,1463,1456,22771
20230602,134900,13544198748,1458,1473,1473,1458,81593
20230602,134800,13424690923,1473,1448,1478,1447,168973
20230602,134700,13176921627,1447,1433,1452,1433,87934
20230602,134600,13049906167,1432,1426,1432,1416,80448
20230602,134500,12935417863,1426,1444,1444,1413,164489
20230602,134400,12700786543,1444,1458,1459,1444,100273
20230602,134300,12555087444,1458,1455,1464,1454,54366
20230602,134200,12475818619,1455,1468,1469,1450,116699
20230602,134100,12305866134,1468,1455,1478,1455,123624
20230602,134000,12124574717,1459,1491,1493,1445,169237
20230602,133900,11875215048,1491,1503,1504,1489,145963
20230602,133800,11656993875,1504,1505,1509,1501,93156
20230602,133700,11516828833,1505,1511,1516,1502,256178
20230602,133600,11130317857,1511,1506,1513,1500,348233
20230602,133500,10605857883,1507,1486,1507,1485,433135
20230602,133400,9957129746,1486,1493,1498,1485,257752
20230602,133300,9572659104,1480,1480,1480,1480,0
20230602,133200,9572659104,1480,1457,1480,1455,113144
20230602,133100,9406371613,1457,1445,1460,1445,106323
20230602,133000,9251639369,1445,1444,1445,1441,33291
20230602,132900,9203619418,1446,1446,1446,1439,104750
20230602,132800,9052637859,1446,1448,1461,1446,150001
20230602,132700,8834677885,1448,1466,1476,1444,337747
20230602,132600,8341300631,1470,1425,1470,1422,299660
20230602,132500,7908215198,1426,1426,1427,1413,89967
20230602,132400,7780523609,1427,1417,1434,1411,215032
20230602,132300,7474276383,1417,1396,1418,1387,129308
20230602,132200,7293099393,1398,1427,1435,1388,232458
20230602,132100,6966436158,1435,1397,1450,1394,336084
20230602,132000,6491141903,1396,1390,1397,1390,61963
20230602,131900,6404762301,1389,1384,1392,1384,22744
20230602,131800,6373158550,1382,1393,1393,1382,24629
20230602,131700,6338989120,1389,1380,1395,1376,49144
20230602,131600,6270959857,1380,1390,1392,1380,67524
20230602,131500,6177481749,1390,1387,1396,1381,149912
20230602,131400,5968757821,1386,1381,1389,1378,69148
20230602,131300,5873070833,1382,1382,1385,1377,54935
20230602,131200,5797171335,1382,1368,1385,1368,53862
20230602,131100,5723049724,1369,1365,1370,1364,25262
20230602,131000,5688507276,1364,1365,1378,1360,103724
20230602,130900,5546873675,1362,1387,1387,1347,112882
20230602,130800,5392656342,1386,1371,1395,1367,320659
20230602,130700,4948214927,1371,1348,1380,1348,191039
20230602,130600,4689107990,1348,1344,1348,1344,29389
20230602,130500,4649537202,1344,1343,1344,1342,13394
20230602,130400,4631552420,1342,1339,1343,1339,18805
20230602,130300,4606344929,1340,1343,1343,1339,24387
20230602,130200,4573633837,1343,1341,1344,1341,25633
20230602,130100,4539204827,1341,1337,1342,1337,46102
20230602,130000,4477436682,1339,1332,1339,1329,24032
20230602,125900,4445337491,1328,1329,1332,1328,16920
20230602,125800,4422832107,1329,1330,1334,1329,35752
20230602,125700,4375253418,1330,1319,1330,1319,21301
20230602,125600,4347073132,1323,1322,1327,1320,23392
20230602,125500,4316139012,1321,1323,1325,1321,22312
20230602,125400,4286624152,1323,1329,1330,1321,50789
20230602,125300,4219288799,1329,1331,1332,1329,34943
20230602,125200,4172807438,1331,1333,1338,1331,48089
20230602,125100,4108729971,1332,1338,1340,1332,24784
20230602,125000,4075591091,1338,1336,1342,1336,64702
20230602,124900,3988882413,1336,1338,1338,1333,31098
20230602,124800,3947378612,1339,1340,1342,1334,67707
20230602,124700,3856725117,1341,1340,1343,1332,110073
20230602,124600,3709462096,1340,1346,1347,1340,94601
20230602,124500,3582187466,1339,1339,1339,1339,0
20230602,124400,3582187466,1339,1330,1339,1330,100017
20230602,124300,3448797242,1330,1329,1330,1329,6231
20230602,124200,3440515163,1329,1329,1330,1329,11060
20230602,124100,3425811569,1329,1327,1330,1327,15970
20230602,124000,3404591394,1328,1327,1328,1324,21497
20230602,123900,3376080825,1326,1326,1326,1324,32489
20230602,123800,3333020129,1326,1324,1326,1324,22520
20230602,123700,3303178477,1324,1322,1325,1322,38201
20230602,123600,3252627415,1322,1320,1322,1320,13075
20230602,123500,3235353299,1319,1320,1321,1317,13188
20230602,123400,3217947227,1320,1320,1320,1319,29539
20230602,123300,3178956752,1319,1318,1320,1318,18890
20230602,123200,3154044351,1318,1317,1318,1317,5248
20230602,123100,3147130940,1317,1318,1319,1317,9148
20230602,123000,3135078384,1318,1318,1318,1317,12816
20230602,122900,3118186906,1318,1316,1318,1316,16241
20230602,122800,3096788028,1316,1317,1317,1315,6699
20230602,122700,3087978759,1317,1313,1317,1313,3407
20230602,122600,3083501484,1315,1317,1318,1313,3659
20230602,122500,3078687444,1318,1313,1318,1313,17777
20230602,122400,3055302957,1313,1312,1314,1312,1435
20230602,122300,3053418779,1313,1310,1313,1310,2548
20230602,122200,3050076616,1310,1310,1312,1310,4579
20230602,122100,3044077967,1311,1312,1312,1310,2216
20230602,122000,3041171798,1313,1314,1316,1313,9827
20230602,121900,3028251116,1311,1315,1315,1311,23277
20230602,121800,2997669812,1316,1317,1317,1316,7557
20230602,121700,2987721425,1317,1317,1317,1316,11958
20230602,121600,2971973510,1317,1313,1317,1313,53718
20230602,121500,2901358841,1312,1311,1313,1310,30585
20230602,121400,2861246348,1311,1310,1311,1310,21696
20230602,121300,2832823906,1309,1310,1310,1309,19467
20230602,121200,2807322291,1310,1310,1310,1309,4212
20230602,121100,2801805921,1310,1310,1310,1309,462
20230602,121000,2801200721,1310,1309,1310,1309,2493
20230602,120900,2797937332,1309,1310,1310,1306,3468
20230602,120800,2793404487,1309,1310,1310,1309,11085
20230602,120700,2778894185,1309,1309,1310,1308,29402
20230602,120600,2740407173,1308,1309,1309,1308,8603
20230602,120500,2729149049,1309,1308,1309,1307,6781
20230602,120400,2720279161,1308,1307,1308,1305,4889
20230602,120300,2713892745,1309,1308,1309,1306,5346
20230602,120200,2706906692,1308,1307,1308,1307,6427
20230602,120100,2698503198,1307,1309,1309,1307,18737
20230602,120000,2674012069,1309,1306,1309,1306,23632
20230602,115900,2643118740,1307,1307,1308,1306,15248
20230602,115800,2623179041,1308,1306,1308,1306,16286
20230602,115700,2601884229,1307,1303,1307,1302,69065
20230602,115600,2511726567,1303,1301,1303,1301,19312
20230602,115500,2486573215,1300,1300,1301,1300,6272
20230602,115400,2478414344,1300,1300,1300,1300,5825
20230602,115300,2470841844,1300,1300,1300,1295,994
20230602,115200,2469549724,1300,1300,1300,1300,6017
20230602,115100,2461727624,1295,1297,1300,1295,5615
20230602,115000,2454433229,1293,1301,1301,1290,24417
20230602,114900,2422825090,1301,1302,1302,1301,211
20230602,114800,2422550369,1302,1298,1302,1298,34952
20230602,114700,2377076361,1298,1298,1299,1296,17460
20230602,114600,2354428095,1298,1298,1298,1298,55
20230602,114500,2354356705,1296,1296,1296,1296,1
20230602,114400,2354355409,1299,1300,1300,1296,4790
20230602,114300,2348135179,1300,1300,1300,1299,255
20230602,114200,2347803779,1300,1300,1300,1300,4120
20230602,114100,2342447779,1300,1300,1300,1299,9169
20230602,114000,2330528149,1300,1299,1300,1299,2360
20230602,113900,2327461990,1299,1298,1299,1298,557
20230602,113800,2326739003,1298,1299,1299,1298,1014
20230602,113700,2325422829,1299,1296,1299,1296,2244
20230602,113600,2322511287,1296,1290,1296,1290,16007
20230602,113500,2301773731,1295,1293,1295,1293,300
20230602,113400,2301385825,1290,1290,1290,1290,0
20230602,113300,2301385825,1290,1290,1290,1288,5024
20230602,113200,2294906766,1290,1293,1293,1290,1501
20230602,113100,2292970331,1293,1296,1296,1293,3377
20230602,113000,2288598621,1299,1300,1300,1299,55
20230602,112900,2288527175,1300,1300,1300,1298,12357
20230602,112800,2272468360,1300,1298,1300,1298,9797
20230602,112700,2259745191,1298,1296,1298,1296,9930
20230602,112600,2246865440,1295,1295,1295,1295,2581
20230602,112500,2243523045,1294,1291,1294,1291,7726
20230602,112400,2233540602,1291,1290,1291,1289,5609
20230602,112300,2226305945,1290,1290,1290,1290,9769
20230602,112200,2213703935,1290,1290,1291,1289,671
20230602,112100,2212838374,1291,1291,1292,1290,652
20230602,112000,2211997050,1292,1292,1292,1292,42
20230602,111900,2211942786,1292,1291,1292,1290,1325
20230602,111800,2210232310,1289,1286,1289,1286,5409
20230602,111700,2203267704,1286,1287,1287,1286,8933
20230602,111600,2191775780,1285,1288,1289,1285,15491
20230602,111500,2171832977,1290,1294,1294,1290,9448
20230602,111400,2159631489,1294,1297,1297,1293,16124
20230602,111300,2138742550,1297,1300,1300,1297,9123
20230602,111200,2126899199,1299,1299,1299,1299,2343
20230602,111100,2123855642,1300,1300,1300,1299,11566
20230602,111000,2108821933,1301,1300,1301,1300,5741
20230602,110900,2101352953,1300,1301,1301,1300,4182
20230602,110800,2095912588,1301,1301,1302,1300,9298
20230602,110700,2083813018,1300,1301,1301,1300,8503
20230602,110600,2072757639,1300,1299,1301,1299,20979
20230602,110500,2045485639,1297,1299,1300,1297,16170
20230602,110400,2024477422,1300,1303,1303,1299,23573
20230602,110300,1993830665,1301,1301,1303,1300,37353
20230602,110200,1945234074,1300,1300,1300,1296,7711
20230602,110100,1935217601,1300,1297,1300,1294,11368
20230602,110000,1920472578,1294,1297,1299,1294,20424
20230602,105900,1893977763,1298,1300,1300,1297,10389
20230602,105800,1880493848,1297,1301,1302,1297,19749
20230602,105700,1854808373,1301,1293,1301,1293,88685
20230602,105600,1739616109,1294,1292,1294,1292,4828
20230602,105500,1733374417,1293,1292,1293,1288,24616
20230602,105400,1701619997,1293,1283,1295,1283,6348
20230602,105300,1693461632,1283,1287,1287,1282,12957
20230602,105200,1676817325,1287,1298,1298,1287,12234
20230602,105100,1661005147,1296,1297,1300,1294,69038
20230602,105000,1571406072,1296,1292,1297,1292,39323
20230602,104900,1520514291,1292,1291,1292,1291,2412
20230602,104800,1517400294,1291,1291,1292,1291,1201
20230602,104700,1515849790,1292,1287,1292,1287,17672
20230602,104600,1493091530,1287,1289,1290,1286,5264
20230602,104500,1486312919,1290,1290,1292,1283,30566
20230602,104400,1447036475,1292,1295,1295,1283,32968
20230602,104300,1404535035,1295,1298,1300,1294,51109
20230602,104200,1338188593,1298,1291,1299,1291,48668
20230602,104100,1275154921,1292,1291,1293,1289,21902
20230602,104000,1246875211,1289,1286,1290,1285,18236
20230602,103900,1223387796,1287,1285,1288,1283,13800
20230602,103800,1205656706,1289,1285,1291,1283,78385
20230602,103700,1104627026,1286,1282,1286,1281,62432
20230602,103600,1024447345,1282,1266,1282,1266,90185
20230602,103500,909627963,1266,1265,1267,1263,15249
20230602,103400,890319152,1265,1258,1266,1258,81240
20230602,103300,787868744,1257,1257,1258,1257,1464
20230602,103200,786028480,1257,1251,1257,1251,10679
20230602,103100,772636061,1252,1252,1252,1252,60
20230602,103000,772560941,1252,1252,1252,1252,20
20230602,102900,772535901,1252,1254,1254,1252,2630
20230602,102800,769242871,1250,1255,1255,1250,9936
20230602,102700,756805285,1255,1256,1256,1255,7264
20230602,102600,747686759,1257,1256,1257,1255,3691
20230602,102500,743050039,1255,1254,1256,1254,11987
20230602,102400,728007134,1255,1256,1256,1255,1413
20230602,102300,726233425,1256,1255,1256,1254,9714
20230602,102200,714034599,1256,1257,1257,1256,1388
20230602,102100,712290587,1257,1258,1258,1255,5102
20230602,102000,705880704,1258,1259,1260,1258,3761
20230602,101900,701146968,1259,1259,1260,1259,4001
20230602,101800,696107838,1259,1259,1260,1257,11574
20230602,101700,681536483,1257,1258,1258,1257,12502
20230602,101600,665816045,1258,1252,1259,1252,18195
20230602,101500,642975351,1252,1252,1253,1251,9195
20230602,101400,631463224,1252,1251,1252,1251,1374
20230602,101300,629744077,1251,1247,1252,1247,26557
20230602,101200,596566070,1248,1246,1248,1246,5802
20230602,101100,589326134,1248,1247,1248,1247,3507
20230602,101000,584949900,1248,1243,1248,1239,27549
20230602,100900,550685246,1244,1237,1247,1237,14660
20230602,100800,532454402,1237,1242,1242,1236,6547
20230602,100700,524332851,1242,1237,1242,1236,20307
20230602,100600,499173856,1237,1230,1237,1230,13193
20230602,100500,482908714,1229,1230,1230,1229,1505
20230602,100400,481058564,1228,1232,1232,1228,4508
20230602,100300,475511124,1231,1230,1231,1228,4261
20230602,100200,470272025,1230,1230,1230,1229,20913
20230602,100100,444562939,1230,1228,1230,1226,4361
20230602,100000,439202982,1226,1228,1228,1226,58
20230602,095900,439131764,1228,1228,1228,1228,27
20230602,095800,439098608,1228,1220,1228,1220,3402
20230602,095700,434934415,1218,1214,1218,1214,8008
20230602,095600,425191846,1216,1216,1216,1216,7
20230602,095500,425183334,1216,1216,1216,1216,56
20230602,095400,425115238,1216,1216,1216,1216,0
20230602,095300,425115238,1216,1214,1216,1213,6051
20230602,095200,417774335,1216,1216,1216,1216,56
20230602,095100,417706239,1216,1216,1216,1216,7
20230602,095000,417697727,1216,1214,1216,1214,100
20230602,094900,417576313,1213,1210,1214,1210,1532
20230602,094800,415717996,1210,1211,1211,1210,5001
20230602,094700,409662816,1210,1210,1210,1210,47
20230602,094600,409605946,1210,1211,1211,1207,14589
20230602,094500,391954159,1209,1208,1209,1208,2097
20230602,094400,389419056,1208,1208,1208,1208,11
20230602,094300,389405768,1205,1207,1207,1205,10379
20230602,094200,376886592,1210,1211,1211,1207,4351
20230602,094100,371625876,1211,1211,1211,1211,62
20230602,094000,371550794,1211,1211,1211,1211,0
20230602,093900,371550794,1211,1210,1211,1210,542
20230602,093800,370894912,1210,1210,1210,1210,1223
20230602,093700,369415082,1211,1211,1211,1210,3226
20230602,093600,365508410,1211,1211,1213,1211,9619
20230602,093500,353858801,1208,1208,1208,1207,2887
20230602,093400,350371782,1211,1213,1213,1211,800
20230602,093300,349402371,1213,1216,1216,1213,7003
20230602,093200,340901742,1215,1217,1217,1215,4105
20230602,093100,335908293,1218,1220,1220,1218,505
20230602,093000,335293199,1221,1223,1223,1219,2268
20230602,092900,332527555,1224,1218,1224,1217,1022
20230602,092800,331283769,1218,1223,1225,1218,11474
20230602,092700,317282615,1225,1225,1225,1221,57
20230602,092600,317212982,1225,1224,1227,1224,1196
20230602,092500,315748642,1227,1228,1229,1227,2313
20230602,092400,312908277,1230,1229,1230,1229,14555
20230602,092300,295006170,1229,1216,1229,1215,6497
20230602,092200,287072563,1218,1218,1221,1215,2715
20230602,092100,283768954,1222,1229,1229,1219,10276
20230602,092000,271216617,1222,1232,1232,1222,1538
20230602,091900,269331421,1232,1217,1232,1217,2052
20230602,091800,266822509,1219,1220,1226,1214,13720
20230602,091700,250136170,1222,1231,1231,1222,7664
20230602,091600,240753626,1226,1233,1233,1226,11422
20230602,091500,226740818,1233,1229,1233,1226,2478
20230602,091400,223701110,1233,1234,1234,1233,31
20230602,091300,223662883,1235,1242,1242,1231,15260
20230602,091200,204767427,1242,1232,1244,1232,33906
20230602,091100,162786959,1230,1225,1230,1225,29860
20230602,091000,126131294,1222,1214,1222,1209,17271
20230602,090900,105143815,1209,1212,1214,1208,3840
20230602,090800,100493409,1213,1208,1213,1208,1094
20230602,090700,99171831,1214,1211,1214,1206,4775
20230602,090600,93402351,1206,1195,1212,1191,33411
20230602,090500,53142074,1191,1190,1193,1190,2153
20230602,090400,50578596,1185,1199,1199,1185,10778
20230602,090300,37748506,1199,1200,1200,1199,1142
20230602,090200,36379106,1199,1203,1203,1199,4167
20230602,090100,31376319,1206,1208,1208,1206,4856
20230602,090000,25515252,1214,1218,1218,1214,20956