stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,215600,165720671,1071,1071,1071,1071,5108
20230601,215500,165720671,1071,1071,1071,1071,0
20230601,215400,165720671,1071,1071,1071,1071,0
20230601,215300,165720671,1071,1071,1071,1071,0
20230601,215200,165720671,1071,1071,1071,1071,0
20230601,215100,165720671,1071,1071,1071,1071,0
20230601,215000,165720671,1071,1071,1071,1071,0
20230601,214900,165720671,1071,1071,1071,1071,0
20230601,214800,165720671,1071,1071,1071,1071,0
20230601,214700,165720671,1071,1071,1071,1071,0
20230601,214600,165720671,1071,1071,1071,1071,0
20230601,214500,165720671,1071,1071,1071,1071,0
20230601,214400,165720671,1071,1071,1071,1071,0
20230601,214300,165720671,1071,1071,1071,1071,0
20230601,214200,165720671,1071,1071,1071,1071,0
20230601,214100,165720671,1071,1071,1071,1071,0
20230601,214000,165720671,1071,1071,1071,1071,0
20230601,213900,165720671,1071,1071,1071,1071,0
20230601,213800,165720671,1071,1071,1071,1071,0
20230601,213700,165720671,1071,1071,1071,1071,0
20230601,213600,165720671,1071,1071,1071,1071,0
20230601,213500,165720671,1071,1071,1071,1071,0
20230601,213400,165720671,1071,1071,1071,1071,0
20230601,213300,165720671,1071,1071,1071,1071,0
20230601,213200,165720671,1071,1071,1071,1071,0
20230601,213100,165720671,1071,1071,1071,1071,0
20230601,213000,165720671,1071,1071,1071,1071,0
20230601,212900,165720671,1071,1071,1071,1071,0
20230601,212800,165720671,1071,1071,1071,1071,0
20230601,212700,165720671,1071,1071,1071,1071,0
20230601,212600,165720671,1071,1071,1071,1071,5108
20230601,212500,165720671,1071,1071,1071,1071,0
20230601,212400,165720671,1071,1071,1071,1071,0
20230601,212300,165720671,1071,1071,1071,1071,0
20230601,212200,165720671,1071,1071,1071,1071,0
20230601,212100,165720671,1071,1071,1071,1071,0
20230601,212000,165720671,1071,1071,1071,1071,0
20230601,211900,165720671,1071,1071,1071,1071,0
20230601,211800,165720671,1071,1071,1071,1071,0
20230601,211700,165720671,1071,1071,1071,1071,0
20230601,211600,165720671,1071,1071,1071,1071,0
20230601,211500,165720671,1071,1071,1071,1071,0
20230601,211400,165720671,1071,1071,1071,1071,0
20230601,211300,165720671,1071,1071,1071,1071,0
20230601,211200,165720671,1071,1071,1071,1071,0
20230601,211100,165720671,1071,1071,1071,1071,0
20230601,211000,165720671,1071,1071,1071,1071,0
20230601,210900,165720671,1071,1071,1071,1071,0
20230601,210800,165720671,1071,1071,1071,1071,0
20230601,210700,165720671,1071,1071,1071,1071,0
20230601,210600,165720671,1071,1071,1071,1071,0
20230601,210500,165720671,1071,1071,1071,1071,0
20230601,210400,165720671,1071,1071,1071,1071,0
20230601,210300,165720671,1071,1071,1071,1071,0
20230601,210200,165720671,1071,1071,1071,1071,0
20230601,210100,165720671,1071,1071,1071,1071,0
20230601,210000,165720671,1071,1071,1071,1071,0
20230601,205900,165720671,1071,1071,1071,1071,0
20230601,205800,165720671,1071,1071,1071,1071,0
20230601,205700,165720671,1071,1071,1071,1071,0
20230601,205600,165720671,1071,1071,1071,1071,5108
20230601,205500,165720671,1071,1071,1071,1071,0
20230601,205400,165720671,1071,1071,1071,1071,0
20230601,205300,165720671,1071,1071,1071,1071,0
20230601,205200,165720671,1071,1071,1071,1071,0
20230601,205100,165720671,1071,1071,1071,1071,0
20230601,205000,165720671,1071,1071,1071,1071,0
20230601,204900,165720671,1071,1071,1071,1071,0
20230601,204800,165720671,1071,1071,1071,1071,0
20230601,204700,165720671,1071,1071,1071,1071,0
20230601,204600,165720671,1071,1071,1071,1071,0
20230601,204500,165720671,1071,1071,1071,1071,0
20230601,204400,165720671,1071,1071,1071,1071,0
20230601,204300,165720671,1071,1071,1071,1071,0
20230601,204200,165720671,1071,1071,1071,1071,0
20230601,204100,165720671,1071,1071,1071,1071,0
20230601,204000,165720671,1071,1071,1071,1071,0
20230601,203900,165720671,1071,1071,1071,1071,0
20230601,203800,165720671,1071,1071,1071,1071,0
20230601,203700,165720671,1071,1071,1071,1071,0
20230601,203600,165720671,1071,1071,1071,1071,0
20230601,203500,165720671,1071,1071,1071,1071,0
20230601,203400,165720671,1071,1071,1071,1071,0
20230601,203300,165720671,1071,1071,1071,1071,0
20230601,203200,165720671,1071,1071,1071,1071,0
20230601,203100,165720671,1071,1071,1071,1071,0
20230601,203000,165720671,1071,1071,1071,1071,0
20230601,202900,165720671,1071,1071,1071,1071,0
20230601,202800,165720671,1071,1071,1071,1071,0
20230601,202700,165720671,1071,1071,1071,1071,0
20230601,202600,165720671,1071,1071,1071,1071,5108
20230601,202500,165720671,1071,1071,1071,1071,0
20230601,202400,165720671,1071,1071,1071,1071,0
20230601,202300,165720671,1071,1071,1071,1071,0
20230601,202200,165720671,1071,1071,1071,1071,0
20230601,202100,165720671,1071,1071,1071,1071,0
20230601,202000,165720671,1071,1071,1071,1071,0
20230601,201900,165720671,1071,1071,1071,1071,0
20230601,201800,165720671,1071,1071,1071,1071,0
20230601,201700,165720671,1071,1071,1071,1071,0
20230601,201600,165720671,1071,1071,1071,1071,0
20230601,201500,165720671,1071,1071,1071,1071,0
20230601,201400,165720671,1071,1071,1071,1071,0
20230601,201300,165720671,1071,1071,1071,1071,0
20230601,201200,165720671,1071,1071,1071,1071,0
20230601,201100,165720671,1071,1071,1071,1071,0
20230601,201000,165720671,1071,1071,1071,1071,0
20230601,200900,165720671,1071,1071,1071,1071,0
20230601,200800,165720671,1071,1071,1071,1071,0
20230601,200700,165720671,1071,1071,1071,1071,0
20230601,200600,165720671,1071,1071,1071,1071,0
20230601,200500,165720671,1071,1071,1071,1071,0
20230601,200400,165720671,1071,1071,1071,1071,0
20230601,200300,165720671,1071,1071,1071,1071,0
20230601,200200,165720671,1071,1071,1071,1071,0
20230601,200100,165720671,1071,1071,1071,1071,0
20230601,200000,165720671,1071,1071,1071,1071,0
20230601,195900,165720671,1071,1071,1071,1071,0
20230601,195800,165720671,1071,1071,1071,1071,0
20230601,195700,165720671,1071,1071,1071,1071,0
20230601,195600,165720671,1071,1071,1071,1071,5108
20230601,195500,165720671,1071,1071,1071,1071,0
20230601,195400,165720671,1071,1071,1071,1071,0
20230601,195300,165720671,1071,1071,1071,1071,0
20230601,195200,165720671,1071,1071,1071,1071,0
20230601,195100,165720671,1071,1071,1071,1071,0
20230601,195000,165720671,1071,1071,1071,1071,0
20230601,194900,165720671,1071,1071,1071,1071,0
20230601,194800,165720671,1071,1071,1071,1071,0
20230601,194700,165720671,1071,1071,1071,1071,0
20230601,194600,165720671,1071,1071,1071,1071,0
20230601,194500,165720671,1071,1071,1071,1071,0
20230601,194400,165720671,1071,1071,1071,1071,0
20230601,194300,165720671,1071,1071,1071,1071,0
20230601,194200,165720671,1071,1071,1071,1071,0
20230601,194100,165720671,1071,1071,1071,1071,0
20230601,194000,165720671,1071,1071,1071,1071,0
20230601,193900,165720671,1071,1071,1071,1071,0
20230601,193800,165720671,1071,1071,1071,1071,0
20230601,193700,165720671,1071,1071,1071,1071,0
20230601,193600,165720671,1071,1071,1071,1071,0
20230601,193500,165720671,1071,1071,1071,1071,0
20230601,193400,165720671,1071,1071,1071,1071,0
20230601,193300,165720671,1071,1071,1071,1071,0
20230601,193200,165720671,1071,1071,1071,1071,0
20230601,193100,165720671,1071,1071,1071,1071,0
20230601,193000,165720671,1071,1071,1071,1071,0
20230601,192900,165720671,1071,1071,1071,1071,0
20230601,192800,165720671,1071,1071,1071,1071,0
20230601,192700,165720671,1071,1071,1071,1071,0
20230601,192600,165720671,1071,1071,1071,1071,5108
20230601,192500,165720671,1071,1071,1071,1071,0
20230601,192400,165720671,1071,1071,1071,1071,0
20230601,192300,165720671,1071,1071,1071,1071,0
20230601,192200,165720671,1071,1071,1071,1071,0
20230601,192100,165720671,1071,1071,1071,1071,0
20230601,192000,165720671,1071,1071,1071,1071,0
20230601,191900,165720671,1071,1071,1071,1071,0
20230601,191800,165720671,1071,1071,1071,1071,0
20230601,191700,165720671,1071,1071,1071,1071,0
20230601,191600,165720671,1071,1071,1071,1071,0
20230601,191500,165720671,1071,1071,1071,1071,0
20230601,191400,165720671,1071,1071,1071,1071,0
20230601,191300,165720671,1071,1071,1071,1071,0
20230601,191200,165720671,1071,1071,1071,1071,0
20230601,191100,165720671,1071,1071,1071,1071,0
20230601,191000,165720671,1071,1071,1071,1071,0
20230601,190900,165720671,1071,1071,1071,1071,0
20230601,190800,165720671,1071,1071,1071,1071,0
20230601,190700,165720671,1071,1071,1071,1071,0
20230601,190600,165720671,1071,1071,1071,1071,0
20230601,190500,165720671,1071,1071,1071,1071,0
20230601,190400,165720671,1071,1071,1071,1071,0
20230601,190300,165720671,1071,1071,1071,1071,0
20230601,190200,165720671,1071,1071,1071,1071,0
20230601,190100,165720671,1071,1071,1071,1071,0
20230601,190000,165720671,1071,1071,1071,1071,0
20230601,185900,165720671,1071,1071,1071,1071,0
20230601,185800,165720671,1071,1071,1071,1071,0
20230601,185700,165720671,1071,1071,1071,1071,0
20230601,185600,165720671,1071,1071,1071,1071,5108
20230601,185500,165720671,1071,1071,1071,1071,0
20230601,185400,165720671,1071,1071,1071,1071,0
20230601,185300,165720671,1071,1071,1071,1071,0
20230601,185200,165720671,1071,1071,1071,1071,0
20230601,185100,165720671,1071,1071,1071,1071,0
20230601,185000,165720671,1071,1071,1071,1071,0
20230601,184900,165720671,1071,1071,1071,1071,0
20230601,184800,165720671,1071,1071,1071,1071,0
20230601,184700,165720671,1071,1071,1071,1071,0
20230601,184600,165720671,1071,1071,1071,1071,0
20230601,184500,165720671,1071,1071,1071,1071,0
20230601,184400,165720671,1071,1071,1071,1071,0
20230601,184300,165720671,1071,1071,1071,1071,0
20230601,184200,165720671,1071,1071,1071,1071,0
20230601,184100,165720671,1071,1071,1071,1071,0
20230601,184000,165720671,1071,1071,1071,1071,0
20230601,183900,165720671,1071,1071,1071,1071,0
20230601,183800,165720671,1071,1071,1071,1071,0
20230601,183700,165720671,1071,1071,1071,1071,0
20230601,183600,165720671,1071,1071,1071,1071,0
20230601,183500,165720671,1071,1071,1071,1071,0
20230601,183400,165720671,1071,1071,1071,1071,0
20230601,183300,165720671,1071,1071,1071,1071,0
20230601,183200,165720671,1071,1071,1071,1071,0
20230601,183100,165720671,1071,1071,1071,1071,0
20230601,183000,165720671,1071,1071,1071,1071,0
20230601,182900,165720671,1071,1071,1071,1071,0
20230601,182800,165720671,1071,1071,1071,1071,0
20230601,182700,165720671,1071,1071,1071,1071,0
20230601,182600,165720671,1071,1071,1071,1071,5108
20230601,182500,165720671,1071,1071,1071,1071,0
20230601,182400,165720671,1071,1071,1071,1071,0
20230601,182300,165720671,1071,1071,1071,1071,0
20230601,182200,165720671,1071,1071,1071,1071,0
20230601,182100,165720671,1071,1071,1071,1071,0
20230601,182000,165720671,1071,1071,1071,1071,0
20230601,181900,165720671,1071,1071,1071,1071,0
20230601,181800,165720671,1071,1071,1071,1071,0
20230601,181700,165720671,1071,1071,1071,1071,0
20230601,181600,165720671,1071,1071,1071,1071,0
20230601,181500,165720671,1071,1071,1071,1071,0
20230601,181400,165720671,1071,1071,1071,1071,0
20230601,181300,165720671,1071,1071,1071,1071,0
20230601,181200,165720671,1071,1071,1071,1071,0
20230601,181100,165720671,1071,1071,1071,1071,0
20230601,181000,165720671,1071,1071,1071,1071,0
20230601,180900,165720671,1071,1071,1071,1071,0
20230601,180800,165720671,1071,1071,1071,1071,0
20230601,180700,165720671,1071,1071,1071,1071,0
20230601,180600,165720671,1071,1071,1071,1071,0
20230601,180500,165720671,1071,1071,1071,1071,0
20230601,180400,165720671,1071,1071,1071,1071,0
20230601,180300,165720671,1071,1071,1071,1071,0
20230601,180200,165720671,1071,1071,1071,1071,0
20230601,180100,165720671,1071,1071,1071,1071,0
20230601,180000,165720671,1071,1071,1071,1071,0
20230601,175900,165720671,1071,1071,1071,1071,0
20230601,175800,165720671,1071,1071,1071,1071,0
20230601,175700,165720671,1071,1071,1071,1071,0
20230601,175600,165720671,1071,1071,1071,1071,5108
20230601,175500,165720671,1071,1071,1071,1071,0
20230601,175400,165720671,1071,1071,1071,1071,0
20230601,175300,165720671,1071,1071,1071,1071,0
20230601,175200,165720671,1071,1071,1071,1071,0
20230601,175100,165720671,1071,1071,1071,1071,0
20230601,175000,165720671,1071,1071,1071,1071,0
20230601,174900,165720671,1071,1071,1071,1071,0
20230601,174800,165720671,1071,1071,1071,1071,0
20230601,174700,165720671,1071,1071,1071,1071,0
20230601,174600,165720671,1071,1071,1071,1071,0
20230601,174500,165720671,1071,1071,1071,1071,0
20230601,174400,165720671,1071,1071,1071,1071,0
20230601,174300,165720671,1071,1071,1071,1071,0
20230601,174200,165720671,1071,1071,1071,1071,0
20230601,174100,165720671,1071,1071,1071,1071,0
20230601,174000,165720671,1071,1071,1071,1071,0
20230601,173900,165720671,1071,1071,1071,1071,0
20230601,173800,165720671,1071,1071,1071,1071,0
20230601,173700,165720671,1071,1071,1071,1071,0
20230601,173600,165720671,1071,1071,1071,1071,0
20230601,173500,165720671,1071,1071,1071,1071,0
20230601,173400,165720671,1071,1071,1071,1071,0
20230601,173300,165720671,1071,1071,1071,1071,0
20230601,173200,165720671,1071,1071,1071,1071,0
20230601,173100,165720671,1071,1071,1071,1071,0
20230601,173000,165720671,1071,1071,1071,1071,0
20230601,172900,165720671,1071,1071,1071,1071,0
20230601,172800,165720671,1071,1071,1071,1071,0
20230601,172700,165720671,1071,1071,1071,1071,0
20230601,172600,165720671,1071,1071,1071,1071,5108
20230601,172500,165720671,1071,1071,1071,1071,0
20230601,172400,165720671,1071,1071,1071,1071,0
20230601,172300,165720671,1071,1071,1071,1071,0
20230601,172200,165720671,1071,1071,1071,1071,0
20230601,172100,165720671,1071,1071,1071,1071,0
20230601,172000,165720671,1071,1071,1071,1071,0
20230601,171900,165720671,1071,1071,1071,1071,0
20230601,171800,165720671,1071,1071,1071,1071,0
20230601,171700,165720671,1071,1071,1071,1071,0
20230601,171600,165720671,1071,1071,1071,1071,0
20230601,171500,165720671,1071,1071,1071,1071,0
20230601,171400,165720671,1071,1071,1071,1071,0
20230601,171300,165720671,1071,1071,1071,1071,0
20230601,171200,165720671,1071,1071,1071,1071,0
20230601,171100,165720671,1071,1071,1071,1071,0
20230601,171000,165720671,1071,1071,1071,1071,0
20230601,170900,165720671,1071,1071,1071,1071,0
20230601,170800,165720671,1071,1071,1071,1071,0
20230601,170700,165720671,1071,1071,1071,1071,0
20230601,170600,165720671,1071,1071,1071,1071,0
20230601,170500,165720671,1071,1071,1071,1071,0
20230601,170400,165720671,1071,1071,1071,1071,0
20230601,170300,165720671,1071,1071,1071,1071,0
20230601,170200,165720671,1071,1071,1071,1071,0
20230601,170100,165720671,1071,1071,1071,1071,0
20230601,170000,165720671,1071,1071,1071,1071,0
20230601,165900,165720671,1071,1071,1071,1071,0
20230601,165800,165720671,1071,1071,1071,1071,0
20230601,165700,165720671,1071,1071,1071,1071,0
20230601,165600,165720671,1071,1071,1071,1071,5108
20230601,165500,165720671,1071,1071,1071,1071,0
20230601,165400,165720671,1071,1071,1071,1071,0
20230601,165300,165720671,1071,1071,1071,1071,0
20230601,165200,165720671,1071,1071,1071,1071,0
20230601,165100,165720671,1071,1071,1071,1071,0
20230601,165000,165720671,1071,1071,1071,1071,0
20230601,164900,165720671,1071,1071,1071,1071,0
20230601,164800,165720671,1071,1071,1071,1071,0
20230601,164700,165720671,1071,1071,1071,1071,0
20230601,164600,165720671,1071,1071,1071,1071,0
20230601,164500,165720671,1071,1071,1071,1071,0
20230601,164400,165720671,1071,1071,1071,1071,0
20230601,164300,165720671,1071,1071,1071,1071,0
20230601,164200,165720671,1071,1071,1071,1071,0
20230601,164100,165720671,1071,1071,1071,1071,0
20230601,164000,165720671,1071,1071,1071,1071,0
20230601,163900,165720671,1071,1071,1071,1071,0
20230601,163800,165720671,1071,1071,1071,1071,0
20230601,163700,165720671,1071,1071,1071,1071,0
20230601,163600,165720671,1071,1071,1071,1071,0
20230601,163500,165720671,1071,1071,1071,1071,0
20230601,163400,165720671,1071,1071,1071,1071,0
20230601,163300,165720671,1071,1071,1071,1071,0
20230601,163200,165720671,1071,1071,1071,1071,0
20230601,163100,165720671,1071,1071,1071,1071,0
20230601,163000,165720671,1071,1071,1071,1071,0
20230601,162900,165720671,1071,1071,1071,1071,0
20230601,162800,165720671,1071,1071,1071,1071,0
20230601,162700,165720671,1071,1071,1071,1071,0
20230601,162600,165720671,1071,1071,1071,1071,5108
20230601,162500,165720671,1071,1071,1071,1071,0
20230601,162400,165720671,1071,1071,1071,1071,0
20230601,162300,165720671,1071,1071,1071,1071,0
20230601,162200,165720671,1071,1071,1071,1071,0
20230601,162100,165720671,1071,1071,1071,1071,0
20230601,162000,165720671,1071,1071,1071,1071,0
20230601,161900,165720671,1071,1071,1071,1071,0
20230601,161800,165720671,1071,1071,1071,1071,0
20230601,161700,165720671,1071,1071,1071,1071,0
20230601,161600,165720671,1071,1071,1071,1071,0
20230601,161500,165720671,1071,1071,1071,1071,0
20230601,161400,165720671,1071,1071,1071,1071,0
20230601,161300,165720671,1071,1071,1071,1071,0
20230601,161200,165720671,1071,1071,1071,1071,0
20230601,161100,165720671,1071,1071,1071,1071,0
20230601,161000,165720671,1071,1071,1071,1071,0
20230601,160900,165720671,1071,1071,1071,1071,0
20230601,160800,165720671,1071,1071,1071,1071,0
20230601,160700,165720671,1071,1071,1071,1071,0
20230601,160600,165720671,1071,1071,1071,1071,0
20230601,160500,165720671,1071,1071,1071,1071,0
20230601,160400,165720671,1071,1071,1071,1071,0
20230601,160300,165720671,1071,1071,1071,1071,0
20230601,160200,165720671,1071,1071,1071,1071,0
20230601,160100,165720671,1071,1071,1071,1071,0
20230601,160000,165720671,1071,1071,1071,1071,0
20230601,155900,165720671,1071,1071,1071,1071,0
20230601,155800,165720671,1071,1071,1071,1071,0
20230601,155700,165720671,1071,1071,1071,1071,0
20230601,155600,165720671,1071,1071,1071,1071,5108
20230601,155500,165720671,1071,1071,1071,1071,0
20230601,155400,165720671,1071,1071,1071,1071,0
20230601,155300,165720671,1071,1071,1071,1071,0
20230601,155200,165720671,1071,1071,1071,1071,0
20230601,155100,165720671,1071,1071,1071,1071,0
20230601,155000,165720671,1071,1071,1071,1071,0
20230601,154900,165720671,1071,1071,1071,1071,0
20230601,154800,165720671,1071,1071,1071,1071,0
20230601,154700,165720671,1071,1071,1071,1071,0
20230601,154600,165720671,1071,1071,1071,1071,0
20230601,154500,165720671,1071,1071,1071,1071,0
20230601,154400,165720671,1071,1071,1071,1071,0
20230601,154300,165720671,1071,1071,1071,1071,0
20230601,154200,165720671,1071,1071,1071,1071,0
20230601,154100,165720671,1071,1071,1071,1071,0
20230601,154000,165720671,1071,1071,1071,1071,0
20230601,153900,165720671,1071,1071,1071,1071,0
20230601,153800,165720671,1071,1071,1071,1071,0
20230601,153700,165720671,1071,1071,1071,1071,0
20230601,153600,165720671,1071,1071,1071,1071,0
20230601,153500,165720671,1071,1071,1071,1071,0
20230601,153400,165720671,1071,1071,1071,1071,0
20230601,153300,165720671,1071,1071,1071,1071,0
20230601,153200,165720671,1071,1071,1071,1071,0
20230601,153100,165720671,1071,1071,1071,1071,0
20230601,153000,165720671,1071,1071,1071,1071,5108
20230601,152900,160250003,1072,1072,1072,1072,0
20230601,152800,160250003,1072,1072,1072,1072,0
20230601,152700,160250003,1072,1072,1072,1072,0
20230601,152600,160250003,1072,1072,1072,1072,0
20230601,152500,160250003,1072,1072,1072,1072,0
20230601,152400,160250003,1072,1072,1072,1072,0
20230601,152300,160250003,1072,1072,1072,1072,0
20230601,152200,160250003,1072,1072,1072,1072,0
20230601,152100,160250003,1072,1072,1072,1072,0
20230601,152000,160250003,1072,1072,1072,1072,0
20230601,151900,160250003,1072,1072,1072,1068,67
20230601,151800,160178379,1068,1072,1072,1068,4827
20230601,151700,155021929,1070,1069,1072,1069,7
20230601,151600,155014435,1069,1072,1072,1069,5801
20230601,151500,148807916,1072,1072,1072,1070,5
20230601,151400,148802560,1073,1073,1073,1073,1
20230601,151300,148801487,1073,1070,1073,1070,4
20230601,151200,148797201,1073,1072,1073,1072,600
20230601,151100,148153953,1072,1072,1072,1070,938
20230601,151000,147149225,1073,1072,1073,1072,3
20230601,150900,147146008,1073,1073,1073,1073,0
20230601,150800,147146008,1073,1072,1073,1072,2808
20230601,150700,144133026,1073,1073,1073,1072,52
20230601,150600,144077231,1072,1071,1073,1071,466
20230601,150500,143578110,1070,1071,1071,1070,12
20230601,150400,143565260,1071,1071,1071,1071,1
20230601,150300,143564189,1070,1070,1071,1070,5
20230601,150200,143558837,1071,1070,1071,1070,851
20230601,150100,142648266,1069,1069,1069,1069,0
20230601,150000,142648266,1069,1070,1070,1069,202
20230601,145900,142432128,1070,1070,1070,1070,1958
20230601,145800,140337068,1070,1070,1070,1070,2
20230601,145700,140334928,1070,1070,1070,1070,125
20230601,145600,140201178,1070,1070,1071,1070,388
20230601,145500,139785980,1071,1071,1071,1071,0
20230601,145400,139785980,1071,1071,1071,1071,51
20230601,145300,139731359,1070,1071,1071,1070,4
20230601,145200,139727077,1071,1071,1071,1071,0
20230601,145100,139727077,1071,1070,1071,1070,32
20230601,145000,139692807,1071,1071,1071,1071,0
20230601,144900,139692807,1071,1071,1071,1071,1
20230601,144800,139691736,1070,1071,1071,1070,11
20230601,144700,139679956,1071,1071,1071,1071,3
20230601,144600,139676743,1070,1071,1071,1070,32
20230601,144500,139642473,1071,1071,1071,1071,0
20230601,144400,139642473,1071,1069,1071,1069,3
20230601,144300,139639264,1069,1070,1070,1069,100
20230601,144200,139532268,1071,1071,1071,1071,0
20230601,144100,139532268,1071,1071,1071,1070,36
20230601,144000,139493716,1069,1069,1069,1069,0
20230601,143900,139493716,1069,1069,1069,1069,196
20230601,143800,139284192,1069,1069,1069,1069,0
20230601,143700,139284192,1069,1070,1070,1069,3494
20230601,143600,135547829,1071,1070,1071,1070,65
20230601,143500,135478217,1071,1071,1071,1071,270
20230601,143400,135189047,1071,1071,1071,1071,2
20230601,143300,135186905,1072,1072,1072,1072,1
20230601,143200,135185833,1071,1072,1072,1071,10
20230601,143100,135175122,1071,1071,1071,1071,2
20230601,143000,135172980,1072,1072,1072,1072,200
20230601,142900,134958580,1072,1071,1072,1071,4
20230601,142800,134954295,1071,1071,1071,1071,0
20230601,142700,134954295,1071,1071,1071,1071,2
20230601,142600,134952153,1072,1072,1072,1072,31
20230601,142500,134918921,1071,1071,1071,1071,4000
20230601,142400,130634921,1072,1071,1072,1071,227
20230601,142300,130391579,1072,1072,1072,1072,0
20230601,142200,130391579,1072,1071,1072,1071,3
20230601,142100,130388365,1072,1072,1072,1072,1
20230601,142000,130387293,1070,1070,1070,1070,0
20230601,141900,130387293,1070,1072,1072,1070,2
20230601,141800,130385151,1071,1071,1071,1071,31
20230601,141700,130351950,1070,1070,1072,1070,4
20230601,141600,130347668,1070,1073,1073,1070,1033
20230601,141500,129242322,1070,1070,1070,1070,2
20230601,141400,129240182,1073,1073,1073,1073,0
20230601,141300,129240182,1073,1073,1073,1073,0
20230601,141200,129240182,1073,1070,1073,1070,3
20230601,141100,129236969,1074,1074,1074,1074,0
20230601,141000,129236969,1074,1070,1074,1070,21
20230601,140900,129214441,1073,1070,1073,1070,3
20230601,140800,129211225,1075,1075,1075,1069,1903
20230601,140700,127176900,1068,1069,1069,1068,1007
20230601,140600,126100419,1069,1069,1069,1069,36
20230601,140500,126061935,1069,1068,1069,1068,493
20230601,140400,125535410,1069,1070,1070,1069,7516
20230601,140300,117497227,1071,1071,1071,1071,1
20230601,140200,117496156,1070,1070,1070,1070,2
20230601,140100,117494016,1071,1071,1071,1071,31
20230601,140000,117460815,1071,1073,1073,1070,2710
20230601,135900,114558137,1074,1074,1074,1074,10
20230601,135800,114547397,1074,1073,1074,1073,3
20230601,135700,114544177,1074,1074,1074,1074,0
20230601,135600,114544177,1074,1074,1074,1074,31
20230601,135500,114510883,1074,1073,1074,1073,3
20230601,135400,114507663,1074,1074,1074,1074,0
20230601,135300,114507663,1074,1072,1074,1072,3
20230601,135200,114504445,1074,1074,1074,1074,0
20230601,135100,114504445,1074,1074,1074,1073,4
20230601,135000,114500150,1073,1073,1073,1073,2
20230601,134900,114498004,1074,1074,1074,1074,1
20230601,134800,114496930,1073,1073,1073,1073,1
20230601,134700,114495857,1074,1074,1074,1074,0
20230601,134600,114495857,1074,1074,1074,1074,31
20230601,134500,114462563,1073,1072,1074,1072,76
20230601,134400,114381030,1073,1072,1073,1072,192
20230601,134300,114175205,1072,1071,1072,1071,18
20230601,134200,114155912,1071,1071,1071,1071,300
20230601,134100,113834612,1071,1071,1071,1071,3
20230601,134000,113831399,1072,1072,1072,1072,0
20230601,133900,113831399,1072,1072,1072,1072,468
20230601,133800,113329703,1072,1072,1072,1072,2
20230601,133700,113327559,1073,1073,1073,1073,6
20230601,133600,113321121,1071,1073,1073,1071,3
20230601,133500,113317906,1071,1072,1073,1071,387
20230601,133400,112902988,1072,1072,1072,1072,38
20230601,133300,112862252,1071,1072,1072,1071,2002
20230601,133200,110717582,1072,1072,1072,1072,0
20230601,133100,110717582,1072,1073,1073,1072,33
20230601,133000,110682175,1073,1073,1073,1073,1
20230601,132900,110681102,1072,1072,1072,1072,2
20230601,132800,110678958,1073,1074,1074,1073,54
20230601,132700,110620985,1075,1075,1075,1075,1
20230601,132600,110619910,1073,1075,1075,1073,4
20230601,132500,110615616,1075,1075,1075,1075,2
20230601,132400,110613466,1073,1073,1073,1073,2
20230601,132300,110611320,1075,1075,1075,1075,0
20230601,132200,110611320,1075,1073,1075,1073,2
20230601,132100,110609172,1073,1073,1073,1073,2
20230601,132000,110607026,1075,1075,1075,1075,0
20230601,131900,110607026,1075,1072,1075,1072,101
20230601,131800,110498454,1075,1075,1075,1075,0
20230601,131700,110498454,1075,1072,1075,1072,2
20230601,131600,110496307,1071,1076,1076,1071,191
20230601,131500,110291373,1076,1073,1076,1071,1035
20230601,131400,109178557,1073,1073,1073,1073,95
20230601,131300,109076622,1071,1071,1071,1071,0
20230601,131200,109076622,1071,1072,1072,1071,15
20230601,131100,109060556,1073,1073,1073,1073,0
20230601,131000,109060556,1073,1073,1073,1073,0
20230601,130900,109060556,1073,1073,1073,1073,1
20230601,130800,109059483,1072,1072,1072,1072,100
20230601,130700,108952283,1073,1073,1073,1073,0
20230601,130600,108952283,1073,1073,1073,1073,31
20230601,130500,108919020,1073,1073,1073,1072,16
20230601,130400,108901865,1074,1074,1074,1074,150
20230601,130300,108740765,1074,1074,1074,1074,3
20230601,130200,108737543,1074,1074,1074,1074,0
20230601,130100,108737543,1074,1076,1076,1074,401
20230601,130000,108306836,1075,1075,1075,1075,1909
20230601,125900,106254661,1076,1076,1076,1076,8
20230601,125800,106246053,1076,1076,1076,1076,217
20230601,125700,106012561,1076,1076,1076,1076,100
20230601,125600,105904961,1076,1075,1076,1075,245
20230601,125500,105641584,1076,1075,1076,1075,202
20230601,125400,105424432,1076,1076,1076,1075,2465
20230601,125300,102773553,1076,1075,1076,1075,826
20230601,125200,101885601,1075,1075,1075,1075,50
20230601,125100,101831851,1075,1075,1075,1075,0
20230601,125000,101831851,1075,1074,1075,1074,12
20230601,124900,101818961,1075,1075,1075,1075,0
20230601,124800,101818961,1075,1075,1075,1075,2
20230601,124700,101816811,1075,1075,1075,1075,0
20230601,124600,101816811,1075,1075,1075,1075,0
20230601,124500,101816811,1075,1075,1075,1075,40
20230601,124400,101773811,1075,1075,1075,1075,0
20230601,124300,101773811,1075,1075,1075,1075,0
20230601,124200,101773811,1075,1075,1075,1075,4
20230601,124100,101769511,1074,1075,1075,1074,2612
20230601,124000,98964221,1075,1072,1075,1072,182
20230601,123900,98769111,1072,1072,1072,1072,3
20230601,123800,98765895,1071,1071,1072,1071,126
20230601,123700,98630948,1072,1072,1072,1072,2
20230601,123600,98628804,1072,1072,1072,1072,1
20230601,123500,98627732,1072,1072,1072,1072,1
20230601,123400,98626660,1072,1072,1072,1072,0
20230601,123300,98626660,1072,1075,1075,1072,202
20230601,123200,98410113,1075,1074,1075,1074,1544
20230601,123100,96751856,1071,1071,1071,1071,391
20230601,123000,96333095,1071,1072,1072,1071,149
20230601,122900,96173476,1074,1074,1074,1074,0
20230601,122800,96173476,1074,1074,1074,1074,0
20230601,122700,96173476,1074,1073,1074,1073,14
20230601,122600,96158453,1071,1071,1071,1071,0
20230601,122500,96158453,1071,1071,1071,1071,0
20230601,122400,96158453,1071,1071,1071,1071,32
20230601,122300,96124181,1073,1073,1073,1073,0
20230601,122200,96124181,1073,1073,1073,1073,0
20230601,122100,96124181,1073,1073,1073,1073,1
20230601,122000,96123108,1069,1072,1072,1069,11000
20230601,121900,84343036,1072,1072,1072,1072,20
20230601,121800,84321596,1073,1072,1073,1072,4
20230601,121700,84317305,1073,1073,1073,1073,0
20230601,121600,84317305,1073,1073,1073,1073,31
20230601,121500,84284042,1073,1073,1073,1073,4
20230601,121400,84279750,1073,1073,1073,1073,2
20230601,121300,84277604,1073,1072,1073,1072,221
20230601,121200,84040691,1073,1073,1073,1073,2
20230601,121100,84038545,1073,1072,1073,1072,438
20230601,121000,83568973,1071,1071,1071,1071,626
20230601,120900,82898527,1071,1071,1071,1071,9
20230601,120800,82888888,1071,1071,1071,1071,7
20230601,120700,82881391,1070,1070,1070,1070,0
20230601,120600,82881391,1070,1071,1072,1070,184
20230601,120500,82684417,1072,1072,1072,1072,2
20230601,120400,82682273,1074,1074,1074,1074,0
20230601,120300,82682273,1074,1074,1074,1074,0
20230601,120200,82682273,1074,1074,1074,1074,0
20230601,120100,82682273,1074,1074,1074,1074,1
20230601,120000,82681199,1074,1074,1074,1074,0
20230601,115900,82681199,1074,1074,1074,1074,100
20230601,115800,82573799,1074,1072,1074,1068,13002
20230601,115700,68681046,1072,1072,1072,1072,0
20230601,115600,68681046,1072,1072,1072,1072,0
20230601,115500,68681046,1072,1072,1072,1072,70
20230601,115400,68606006,1072,1072,1072,1072,30
20230601,115300,68573846,1072,1072,1072,1072,4
20230601,115200,68569558,1072,1072,1072,1072,0
20230601,115100,68569558,1072,1072,1072,1072,0
20230601,115000,68569558,1072,1072,1072,1072,0
20230601,114900,68569558,1072,1072,1072,1072,0
20230601,114800,68569558,1072,1072,1072,1072,0
20230601,114700,68569558,1072,1072,1072,1072,100
20230601,114600,68462358,1074,1072,1074,1072,31
20230601,114500,68429124,1072,1072,1072,1072,0
20230601,114400,68429124,1072,1072,1072,1072,0
20230601,114300,68429124,1072,1072,1072,1072,1
20230601,114200,68428052,1072,1072,1072,1072,2
20230601,114100,68425908,1070,1070,1070,1070,0
20230601,114000,68425908,1070,1069,1070,1069,318
20230601,113900,68085650,1070,1070,1070,1070,0
20230601,113800,68085650,1070,1070,1070,1070,62
20230601,113700,68019310,1070,1070,1070,1070,101
20230601,113600,67911240,1070,1070,1070,1070,0
20230601,113500,67911240,1070,1070,1070,1070,0
20230601,113400,67911240,1070,1070,1070,1070,50
20230601,113300,67857740,1070,1070,1070,1070,28
20230601,113200,67827780,1070,1069,1070,1069,16
20230601,113100,67810669,1070,1070,1070,1069,13
20230601,113000,67796760,1070,1072,1072,1070,1326
20230601,112900,66377936,1070,1071,1071,1070,3206
20230601,112800,62947484,1072,1072,1072,1072,1
20230601,112700,62946412,1072,1072,1072,1072,3
20230601,112600,62943196,1070,1070,1070,1070,0
20230601,112500,62943196,1070,1072,1072,1070,3001
20230601,112400,59726524,1072,1071,1072,1070,9582
20230601,112300,49455558,1071,1071,1071,1071,2000
20230601,112200,47313558,1071,1071,1071,1071,0
20230601,112100,47313558,1071,1071,1071,1071,31
20230601,112000,47280357,1070,1071,1071,1070,34
20230601,111900,47243944,1072,1071,1072,1071,1064
20230601,111800,46104393,1072,1072,1072,1072,0
20230601,111700,46104393,1072,1072,1072,1072,2
20230601,111600,46102249,1072,1072,1072,1072,569
20230601,111500,45492281,1072,1072,1072,1072,1
20230601,111400,45491209,1073,1073,1073,1073,2
20230601,111300,45489063,1072,1072,1072,1072,162
20230601,111200,45315399,1072,1072,1072,1072,0
20230601,111100,45315399,1072,1072,1072,1072,31
20230601,111000,45282167,1072,1072,1072,1072,56
20230601,110900,45222135,1073,1073,1073,1073,0
20230601,110800,45222135,1073,1073,1073,1073,0
20230601,110700,45222135,1073,1072,1073,1072,2
20230601,110600,45219990,1073,1073,1073,1073,31
20230601,110500,45186727,1073,1073,1073,1073,4
20230601,110400,45182435,1073,1074,1074,1073,3
20230601,110300,45179214,1074,1074,1074,1074,40
20230601,110200,45136254,1074,1074,1074,1074,1001
20230601,110100,44061180,1074,1074,1074,1074,2
20230601,110000,44059032,1071,1071,1071,1071,1
20230601,105900,44057961,1071,1071,1071,1071,101
20230601,105800,43949790,1074,1074,1074,1074,0
20230601,105700,43949790,1074,1074,1074,1074,1
20230601,105600,43948716,1074,1074,1074,1074,0
20230601,105500,43948716,1074,1073,1074,1070,3079
20230601,105400,40653956,1074,1074,1074,1074,0
20230601,105300,40653956,1074,1074,1074,1074,0
20230601,105200,40653956,1074,1074,1074,1074,0
20230601,105100,40653956,1074,1074,1074,1074,0
20230601,105000,40653956,1074,1072,1074,1072,2
20230601,104900,40651810,1074,1074,1074,1074,2
20230601,104800,40649662,1072,1072,1072,1072,1
20230601,104700,40648590,1075,1075,1075,1075,4
20230601,104600,40644290,1071,1075,1075,1071,453
20230601,104500,40159084,1071,1074,1074,1071,23
20230601,104400,40134388,1074,1075,1075,1073,44
20230601,104300,40087169,1075,1075,1075,1075,1
20230601,104200,40086094,1073,1073,1073,1073,462
20230601,104100,39590368,1073,1073,1073,1073,1
20230601,104000,39589295,1073,1075,1075,1073,1393
20230601,103900,38094604,1075,1076,1076,1075,192
20230601,103800,37888016,1076,1074,1076,1074,951
20230601,103700,36866637,1073,1071,1073,1071,893
20230601,103600,35908974,1073,1073,1073,1073,0
20230601,103500,35908974,1073,1073,1073,1073,2
20230601,103400,35906828,1073,1073,1073,1070,89
20230601,103300,35811581,1072,1072,1072,1072,0
20230601,103200,35811581,1072,1072,1072,1072,434
20230601,103100,35346333,1071,1071,1072,1071,1043
20230601,103000,34228280,1071,1071,1071,1071,124
20230601,102900,34095476,1071,1071,1071,1070,220
20230601,102800,33859956,1071,1071,1071,1070,817
20230601,102700,32985249,1071,1071,1071,1071,9
20230601,102600,32975610,1072,1072,1072,1072,0
20230601,102500,32975610,1072,1071,1072,1069,302
20230601,102400,32652621,1072,1072,1072,1072,0
20230601,102300,32652621,1072,1072,1072,1072,0
20230601,102200,32652621,1072,1072,1072,1072,50
20230601,102100,32599021,1072,1072,1072,1072,31
20230601,102000,32565789,1072,1072,1072,1072,0
20230601,101900,32565789,1072,1072,1072,1072,202
20230601,101800,32349245,1072,1072,1072,1072,2
20230601,101700,32347101,1069,1071,1071,1069,200
20230601,101600,32133212,1072,1072,1072,1072,2
20230601,101500,32131068,1071,1072,1072,1071,68
20230601,101400,32058177,1070,1070,1070,1070,807
20230601,101300,31194687,1070,1070,1070,1070,51
20230601,101200,31140117,1071,1071,1071,1071,0
20230601,101100,31140117,1071,1072,1072,1071,3
20230601,101000,31136902,1072,1070,1072,1070,11
20230601,100900,31125130,1070,1072,1072,1069,1034
20230601,100800,30019471,1070,1071,1071,1070,1369
20230601,100700,28554010,1072,1072,1072,1072,2
20230601,100600,28551866,1072,1072,1072,1072,2
20230601,100500,28549722,1072,1072,1072,1072,151
20230601,100400,28387850,1072,1072,1072,1072,0
20230601,100300,28387850,1072,1071,1072,1071,12
20230601,100200,28374987,1072,1072,1072,1072,0
20230601,100100,28374987,1072,1072,1072,1072,62
20230601,100000,28308523,1072,1072,1072,1072,1
20230601,095900,28307451,1071,1072,1072,1071,34
20230601,095800,28271004,1072,1072,1072,1072,450
20230601,095700,27788604,1072,1072,1072,1072,1
20230601,095600,27787532,1072,1072,1072,1072,30
20230601,095500,27755372,1072,1071,1072,1071,29
20230601,095400,27724312,1071,1071,1071,1070,33
20230601,095300,27688970,1072,1072,1072,1072,51
20230601,095200,27634298,1072,1072,1072,1072,3
20230601,095100,27631082,1072,1072,1072,1072,1
20230601,095000,27630010,1072,1070,1072,1070,2
20230601,094900,27627868,1070,1072,1072,1070,181
20230601,094800,27434158,1072,1072,1072,1072,149
20230601,094700,27274430,1072,1072,1072,1072,0
20230601,094600,27274430,1072,1072,1072,1072,1
20230601,094500,27273358,1072,1069,1072,1069,525
20230601,094400,26711224,1074,1070,1074,1070,3151
20230601,094300,23339640,1071,1074,1074,1071,1084
20230601,094200,22178376,1074,1074,1074,1074,1
20230601,094100,22177302,1074,1074,1074,1074,701
20230601,094000,21424428,1074,1074,1074,1074,13
20230601,093900,21410466,1074,1074,1074,1072,1040
20230601,093800,20294906,1074,1073,1074,1073,442
20230601,093700,19820634,1073,1073,1074,1073,68
20230601,093600,19747668,1073,1077,1077,1073,42
20230601,093500,19702550,1077,1075,1077,1075,42
20230601,093400,19657320,1074,1074,1074,1072,4
20230601,093300,19653026,1072,1072,1072,1072,600
20230601,093200,19009826,1072,1074,1074,1071,3460
20230601,093100,15300295,1075,1077,1077,1073,1251
20230601,093000,13954969,1077,1075,1077,1075,663
20230601,092900,13241693,1075,1075,1075,1075,397
20230601,092800,12814918,1075,1072,1075,1072,344
20230601,092700,12446145,1072,1073,1073,1070,280
20230601,092600,12146214,1072,1074,1074,1072,3
20230601,092500,12142994,1072,1072,1072,1072,0
20230601,092400,12142994,1072,1072,1072,1072,0
20230601,092300,12142994,1072,1072,1072,1072,0
20230601,092200,12142994,1072,1072,1072,1072,1
20230601,092100,12141922,1074,1074,1074,1074,1
20230601,092000,12140848,1070,1071,1071,1070,1907
20230601,091900,10100156,1074,1074,1074,1071,252
20230601,091800,9829511,1074,1074,1074,1074,0
20230601,091700,9829511,1074,1073,1074,1073,72
20230601,091600,9752233,1073,1073,1073,1073,1
20230601,091500,9751160,1074,1073,1074,1073,52
20230601,091400,9695313,1072,1069,1072,1069,4
20230601,091300,9691031,1074,1070,1074,1069,2503
20230601,091200,7015056,1074,1074,1074,1074,0
20230601,091100,7015056,1074,1074,1074,1074,2810
20230601,091000,3997116,1074,1074,1074,1074,2
20230601,090900,3994968,1071,1071,1071,1071,1001
20230601,090800,2922897,1074,1074,1074,1074,0
20230601,090700,2922897,1074,1070,1074,1070,3
20230601,090600,2919679,1070,1070,1070,1070,1
20230601,090500,2918609,1074,1074,1074,1074,26
20230601,090400,2890685,1075,1075,1075,1075,1131
20230601,090300,1674860,1075,1075,1075,1075,3
20230601,090200,1671635,1068,1068,1068,1068,1
20230601,090100,1670567,1070,1075,1075,1070,412
20230601,090000,1229722,1075,1069,1075,1069,1149