stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,235600,347869115,249,249,249,249,33850
20230621,235500,347869115,249,249,249,249,0
20230621,235400,347869115,249,249,249,249,0
20230621,235300,347869115,249,249,249,249,0
20230621,235200,347869115,249,249,249,249,0
20230621,235100,347869115,249,249,249,249,0
20230621,235000,347869115,249,249,249,249,0
20230621,234900,347869115,249,249,249,249,0
20230621,234800,347869115,249,249,249,249,0
20230621,234700,347869115,249,249,249,249,0
20230621,234600,347869115,249,249,249,249,0
20230621,234500,347869115,249,249,249,249,0
20230621,234400,347869115,249,249,249,249,0
20230621,234300,347869115,249,249,249,249,0
20230621,234200,347869115,249,249,249,249,0
20230621,234100,347869115,249,249,249,249,0
20230621,234000,347869115,249,249,249,249,0
20230621,233900,347869115,249,249,249,249,0
20230621,233800,347869115,249,249,249,249,0
20230621,233700,347869115,249,249,249,249,0
20230621,233600,347869115,249,249,249,249,0
20230621,233500,347869115,249,249,249,249,0
20230621,233400,347869115,249,249,249,249,0
20230621,233300,347869115,249,249,249,249,0
20230621,233200,347869115,249,249,249,249,0
20230621,233100,347869115,249,249,249,249,0
20230621,233000,347869115,249,249,249,249,0
20230621,232900,347869115,249,249,249,249,0
20230621,232800,347869115,249,249,249,249,0
20230621,232700,347869115,249,249,249,249,0
20230621,232600,347869115,249,249,249,249,33850
20230621,232500,347869115,249,249,249,249,0
20230621,232400,347869115,249,249,249,249,0
20230621,232300,347869115,249,249,249,249,0
20230621,232200,347869115,249,249,249,249,0
20230621,232100,347869115,249,249,249,249,0
20230621,232000,347869115,249,249,249,249,0
20230621,231900,347869115,249,249,249,249,0
20230621,231800,347869115,249,249,249,249,0
20230621,231700,347869115,249,249,249,249,0
20230621,231600,347869115,249,249,249,249,0
20230621,231500,347869115,249,249,249,249,0
20230621,231400,347869115,249,249,249,249,0
20230621,231300,347869115,249,249,249,249,0
20230621,231200,347869115,249,249,249,249,0
20230621,231100,347869115,249,249,249,249,0
20230621,231000,347869115,249,249,249,249,0
20230621,230900,347869115,249,249,249,249,0
20230621,230800,347869115,249,249,249,249,0
20230621,230700,347869115,249,249,249,249,0
20230621,230600,347869115,249,249,249,249,0
20230621,230500,347869115,249,249,249,249,0
20230621,230400,347869115,249,249,249,249,0
20230621,230300,347869115,249,249,249,249,0
20230621,230200,347869115,249,249,249,249,0
20230621,230100,347869115,249,249,249,249,0
20230621,230000,347869115,249,249,249,249,0
20230621,225900,347869115,249,249,249,249,0
20230621,225800,347869115,249,249,249,249,0
20230621,225700,347869115,249,249,249,249,0
20230621,225600,347869115,249,249,249,249,33850
20230621,225500,347869115,249,249,249,249,0
20230621,225400,347869115,249,249,249,249,0
20230621,225300,347869115,249,249,249,249,0
20230621,225200,347869115,249,249,249,249,0
20230621,225100,347869115,249,249,249,249,0
20230621,225000,347869115,249,249,249,249,0
20230621,224900,347869115,249,249,249,249,0
20230621,224800,347869115,249,249,249,249,0
20230621,224700,347869115,249,249,249,249,0
20230621,224600,347869115,249,249,249,249,0
20230621,224500,347869115,249,249,249,249,0
20230621,224400,347869115,249,249,249,249,0
20230621,224300,347869115,249,249,249,249,0
20230621,224200,347869115,249,249,249,249,0
20230621,224100,347869115,249,249,249,249,0
20230621,224000,347869115,249,249,249,249,0
20230621,223900,347869115,249,249,249,249,0
20230621,223800,347869115,249,249,249,249,0
20230621,223700,347869115,249,249,249,249,0
20230621,223600,347869115,249,249,249,249,0
20230621,223500,347869115,249,249,249,249,0
20230621,223400,347869115,249,249,249,249,0
20230621,223300,347869115,249,249,249,249,0
20230621,223200,347869115,249,249,249,249,0
20230621,223100,347869115,249,249,249,249,0
20230621,223000,347869115,249,249,249,249,0
20230621,222900,347869115,249,249,249,249,0
20230621,222800,347869115,249,249,249,249,0
20230621,222700,347869115,249,249,249,249,0
20230621,222600,347869115,249,249,249,249,33850
20230621,222500,347869115,249,249,249,249,0
20230621,222400,347869115,249,249,249,249,0
20230621,222300,347869115,249,249,249,249,0
20230621,222200,347869115,249,249,249,249,0
20230621,222100,347869115,249,249,249,249,0
20230621,222000,347869115,249,249,249,249,0
20230621,221900,347869115,249,249,249,249,0
20230621,221800,347869115,249,249,249,249,0
20230621,221700,347869115,249,249,249,249,0
20230621,221600,347869115,249,249,249,249,0
20230621,221500,347869115,249,249,249,249,0
20230621,221400,347869115,249,249,249,249,0
20230621,221300,347869115,249,249,249,249,0
20230621,221200,347869115,249,249,249,249,0
20230621,221100,347869115,249,249,249,249,0
20230621,221000,347869115,249,249,249,249,0
20230621,220900,347869115,249,249,249,249,0
20230621,220800,347869115,249,249,249,249,0
20230621,220700,347869115,249,249,249,249,0
20230621,220600,347869115,249,249,249,249,0
20230621,220500,347869115,249,249,249,249,0
20230621,220400,347869115,249,249,249,249,0
20230621,220300,347869115,249,249,249,249,0
20230621,220200,347869115,249,249,249,249,0
20230621,220100,347869115,249,249,249,249,0
20230621,220000,347869115,249,249,249,249,0
20230621,215900,347869115,249,249,249,249,0
20230621,215800,347869115,249,249,249,249,0
20230621,215700,347869115,249,249,249,249,0
20230621,215600,347869115,249,249,249,249,33850
20230621,215500,347869115,249,249,249,249,0
20230621,215400,347869115,249,249,249,249,0
20230621,215300,347869115,249,249,249,249,0
20230621,215200,347869115,249,249,249,249,0
20230621,215100,347869115,249,249,249,249,0
20230621,215000,347869115,249,249,249,249,0
20230621,214900,347869115,249,249,249,249,0
20230621,214800,347869115,249,249,249,249,0
20230621,214700,347869115,249,249,249,249,0
20230621,214600,347869115,249,249,249,249,0
20230621,214500,347869115,249,249,249,249,0
20230621,214400,347869115,249,249,249,249,0
20230621,214300,347869115,249,249,249,249,0
20230621,214200,347869115,249,249,249,249,0
20230621,214100,347869115,249,249,249,249,0
20230621,214000,347869115,249,249,249,249,0
20230621,213900,347869115,249,249,249,249,0
20230621,213800,347869115,249,249,249,249,0
20230621,213700,347869115,249,249,249,249,0
20230621,213600,347869115,249,249,249,249,0
20230621,213500,347869115,249,249,249,249,0
20230621,213400,347869115,249,249,249,249,0
20230621,213300,347869115,249,249,249,249,0
20230621,213200,347869115,249,249,249,249,0
20230621,213100,347869115,249,249,249,249,0
20230621,213000,347869115,249,249,249,249,0
20230621,212900,347869115,249,249,249,249,0
20230621,212800,347869115,249,249,249,249,0
20230621,212700,347869115,249,249,249,249,0
20230621,212600,347869115,249,249,249,249,33850
20230621,212500,347869115,249,249,249,249,0
20230621,212400,347869115,249,249,249,249,0
20230621,212300,347869115,249,249,249,249,0
20230621,212200,347869115,249,249,249,249,0
20230621,212100,347869115,249,249,249,249,0
20230621,212000,347869115,249,249,249,249,0
20230621,211900,347869115,249,249,249,249,0
20230621,211800,347869115,249,249,249,249,0
20230621,211700,347869115,249,249,249,249,0
20230621,211600,347869115,249,249,249,249,0
20230621,211500,347869115,249,249,249,249,0
20230621,211400,347869115,249,249,249,249,0
20230621,211300,347869115,249,249,249,249,0
20230621,211200,347869115,249,249,249,249,0
20230621,211100,347869115,249,249,249,249,0
20230621,211000,347869115,249,249,249,249,0
20230621,210900,347869115,249,249,249,249,0
20230621,210800,347869115,249,249,249,249,0
20230621,210700,347869115,249,249,249,249,0
20230621,210600,347869115,249,249,249,249,0
20230621,210500,347869115,249,249,249,249,0
20230621,210400,347869115,249,249,249,249,0
20230621,210300,347869115,249,249,249,249,0
20230621,210200,347869115,249,249,249,249,0
20230621,210100,347869115,249,249,249,249,0
20230621,210000,347869115,249,249,249,249,0
20230621,205900,347869115,249,249,249,249,0
20230621,205800,347869115,249,249,249,249,0
20230621,205700,347869115,249,249,249,249,0
20230621,205600,347869115,249,249,249,249,33850
20230621,205500,347869115,249,249,249,249,0
20230621,205400,347869115,249,249,249,249,0
20230621,205300,347869115,249,249,249,249,0
20230621,205200,347869115,249,249,249,249,0
20230621,205100,347869115,249,249,249,249,0
20230621,205000,347869115,249,249,249,249,0
20230621,204900,347869115,249,249,249,249,0
20230621,204800,347869115,249,249,249,249,0
20230621,204700,347869115,249,249,249,249,0
20230621,204600,347869115,249,249,249,249,0
20230621,204500,347869115,249,249,249,249,0
20230621,204400,347869115,249,249,249,249,0
20230621,204300,347869115,249,249,249,249,0
20230621,204200,347869115,249,249,249,249,0
20230621,204100,347869115,249,249,249,249,0
20230621,204000,347869115,249,249,249,249,0
20230621,203900,347869115,249,249,249,249,0
20230621,203800,347869115,249,249,249,249,0
20230621,203700,347869115,249,249,249,249,0
20230621,203600,347869115,249,249,249,249,0
20230621,203500,347869115,249,249,249,249,0
20230621,203400,347869115,249,249,249,249,0
20230621,203300,347869115,249,249,249,249,0
20230621,203200,347869115,249,249,249,249,0
20230621,203100,347869115,249,249,249,249,0
20230621,203000,347869115,249,249,249,249,0
20230621,202900,347869115,249,249,249,249,0
20230621,202800,347869115,249,249,249,249,0
20230621,202700,347869115,249,249,249,249,0
20230621,202600,347869115,249,249,249,249,33850
20230621,202500,347869115,249,249,249,249,0
20230621,202400,347869115,249,249,249,249,0
20230621,202300,347869115,249,249,249,249,0
20230621,202200,347869115,249,249,249,249,0
20230621,202100,347869115,249,249,249,249,0
20230621,202000,347869115,249,249,249,249,0
20230621,201900,347869115,249,249,249,249,0
20230621,201800,347869115,249,249,249,249,0
20230621,201700,347869115,249,249,249,249,0
20230621,201600,347869115,249,249,249,249,0
20230621,201500,347869115,249,249,249,249,0
20230621,201400,347869115,249,249,249,249,0
20230621,201300,347869115,249,249,249,249,0
20230621,201200,347869115,249,249,249,249,0
20230621,201100,347869115,249,249,249,249,0
20230621,201000,347869115,249,249,249,249,0
20230621,200900,347869115,249,249,249,249,0
20230621,200800,347869115,249,249,249,249,0
20230621,200700,347869115,249,249,249,249,0
20230621,200600,347869115,249,249,249,249,0
20230621,200500,347869115,249,249,249,249,0
20230621,200400,347869115,249,249,249,249,0
20230621,200300,347869115,249,249,249,249,0
20230621,200200,347869115,249,249,249,249,0
20230621,200100,347869115,249,249,249,249,0
20230621,200000,347869115,249,249,249,249,0
20230621,195900,347869115,249,249,249,249,0
20230621,195800,347869115,249,249,249,249,0
20230621,195700,347869115,249,249,249,249,0
20230621,195600,347869115,249,249,249,249,33850
20230621,195500,347869115,249,249,249,249,0
20230621,195400,347869115,249,249,249,249,0
20230621,195300,347869115,249,249,249,249,0
20230621,195200,347869115,249,249,249,249,0
20230621,195100,347869115,249,249,249,249,0
20230621,195000,347869115,249,249,249,249,0
20230621,194900,347869115,249,249,249,249,0
20230621,194800,347869115,249,249,249,249,0
20230621,194700,347869115,249,249,249,249,0
20230621,194600,347869115,249,249,249,249,0
20230621,194500,347869115,249,249,249,249,0
20230621,194400,347869115,249,249,249,249,0
20230621,194300,347869115,249,249,249,249,0
20230621,194200,347869115,249,249,249,249,0
20230621,194100,347869115,249,249,249,249,0
20230621,194000,347869115,249,249,249,249,0
20230621,193900,347869115,249,249,249,249,0
20230621,193800,347869115,249,249,249,249,0
20230621,193700,347869115,249,249,249,249,0
20230621,193600,347869115,249,249,249,249,0
20230621,193500,347869115,249,249,249,249,0
20230621,193400,347869115,249,249,249,249,0
20230621,193300,347869115,249,249,249,249,0
20230621,193200,347869115,249,249,249,249,0
20230621,193100,347869115,249,249,249,249,0
20230621,193000,347869115,249,249,249,249,0
20230621,192900,347869115,249,249,249,249,0
20230621,192800,347869115,249,249,249,249,0
20230621,192700,347869115,249,249,249,249,0
20230621,192600,347869115,249,249,249,249,33850
20230621,192500,347869115,249,249,249,249,0
20230621,192400,347869115,249,249,249,249,0
20230621,192300,347869115,249,249,249,249,0
20230621,192200,347869115,249,249,249,249,0
20230621,192100,347869115,249,249,249,249,0
20230621,192000,347869115,249,249,249,249,0
20230621,191900,347869115,249,249,249,249,0
20230621,191800,347869115,249,249,249,249,0
20230621,191700,347869115,249,249,249,249,0
20230621,191600,347869115,249,249,249,249,0
20230621,191500,347869115,249,249,249,249,0
20230621,191400,347869115,249,249,249,249,0
20230621,191300,347869115,249,249,249,249,0
20230621,191200,347869115,249,249,249,249,0
20230621,191100,347869115,249,249,249,249,0
20230621,191000,347869115,249,249,249,249,0
20230621,190900,347869115,249,249,249,249,0
20230621,190800,347869115,249,249,249,249,0
20230621,190700,347869115,249,249,249,249,0
20230621,190600,347869115,249,249,249,249,0
20230621,190500,347869115,249,249,249,249,0
20230621,190400,347869115,249,249,249,249,0
20230621,190300,347869115,249,249,249,249,0
20230621,190200,347869115,249,249,249,249,0
20230621,190100,347869115,249,249,249,249,0
20230621,190000,347869115,249,249,249,249,0
20230621,185900,347869115,249,249,249,249,0
20230621,185800,347869115,249,249,249,249,0
20230621,185700,347869115,249,249,249,249,0
20230621,185600,347869115,249,249,249,249,33850
20230621,185500,347869115,249,249,249,249,0
20230621,185400,347869115,249,249,249,249,0
20230621,185300,347869115,249,249,249,249,0
20230621,185200,347869115,249,249,249,249,0
20230621,185100,347869115,249,249,249,249,0
20230621,185000,347869115,249,249,249,249,0
20230621,184900,347869115,249,249,249,249,0
20230621,184800,347869115,249,249,249,249,0
20230621,184700,347869115,249,249,249,249,0
20230621,184600,347869115,249,249,249,249,0
20230621,184500,347869115,249,249,249,249,0
20230621,184400,347869115,249,249,249,249,0
20230621,184300,347869115,249,249,249,249,0
20230621,184200,347869115,249,249,249,249,0
20230621,184100,347869115,249,249,249,249,0
20230621,184000,347869115,249,249,249,249,0
20230621,183900,347869115,249,249,249,249,0
20230621,183800,347869115,249,249,249,249,0
20230621,183700,347869115,249,249,249,249,0
20230621,183600,347869115,249,249,249,249,0
20230621,183500,347869115,249,249,249,249,0
20230621,183400,347869115,249,249,249,249,0
20230621,183300,347869115,249,249,249,249,0
20230621,183200,347869115,249,249,249,249,0
20230621,183100,347869115,249,249,249,249,0
20230621,183000,347869115,249,249,249,249,0
20230621,182900,347869115,249,249,249,249,0
20230621,182800,347869115,249,249,249,249,0
20230621,182700,347869115,249,249,249,249,0
20230621,182600,347869115,249,249,249,249,33850
20230621,182500,347869115,249,249,249,249,0
20230621,182400,347869115,249,249,249,249,0
20230621,182300,347869115,249,249,249,249,0
20230621,182200,347869115,249,249,249,249,0
20230621,182100,347869115,249,249,249,249,0
20230621,182000,347869115,249,249,249,249,0
20230621,181900,347869115,249,249,249,249,0
20230621,181800,347869115,249,249,249,249,0
20230621,181700,347869115,249,249,249,249,0
20230621,181600,347869115,249,249,249,249,0
20230621,181500,347869115,249,249,249,249,0
20230621,181400,347869115,249,249,249,249,0
20230621,181300,347869115,249,249,249,249,0
20230621,181200,347869115,249,249,249,249,0
20230621,181100,347869115,249,249,249,249,0
20230621,181000,347869115,249,249,249,249,0
20230621,180900,347869115,249,249,249,249,0
20230621,180800,347869115,249,249,249,249,0
20230621,180700,347869115,249,249,249,249,0
20230621,180600,347869115,249,249,249,249,0
20230621,180500,347869115,249,249,249,249,0
20230621,180400,347869115,249,249,249,249,0
20230621,180300,347869115,249,249,249,249,0
20230621,180200,347869115,249,249,249,249,0
20230621,180100,347869115,249,249,249,249,0
20230621,180000,347869115,249,249,249,249,0
20230621,175900,347869115,249,249,249,249,0
20230621,175800,347869115,249,249,249,249,0
20230621,175700,347869115,249,249,249,249,0
20230621,175600,347869115,249,249,249,249,33850
20230621,175500,347869115,249,249,249,249,0
20230621,175400,347869115,249,249,249,249,0
20230621,175300,347869115,249,249,249,249,0
20230621,175200,347869115,249,249,249,249,0
20230621,175100,347869115,249,249,249,249,0
20230621,175000,347869115,249,249,249,249,0
20230621,174900,347869115,249,249,249,249,0
20230621,174800,347869115,249,249,249,249,0
20230621,174700,347869115,249,249,249,249,0
20230621,174600,347869115,249,249,249,249,0
20230621,174500,347869115,249,249,249,249,0
20230621,174400,347869115,249,249,249,249,0
20230621,174300,347869115,249,249,249,249,0
20230621,174200,347869115,249,249,249,249,0
20230621,174100,347869115,249,249,249,249,0
20230621,174000,347869115,249,249,249,249,0
20230621,173900,347869115,249,249,249,249,0
20230621,173800,347869115,249,249,249,249,0
20230621,173700,347869115,249,249,249,249,0
20230621,173600,347869115,249,249,249,249,0
20230621,173500,347869115,249,249,249,249,0
20230621,173400,347869115,249,249,249,249,0
20230621,173300,347869115,249,249,249,249,0
20230621,173200,347869115,249,249,249,249,0
20230621,173100,347869115,249,249,249,249,0
20230621,173000,347869115,249,249,249,249,0
20230621,172900,347869115,249,249,249,249,0
20230621,172800,347869115,249,249,249,249,0
20230621,172700,347869115,249,249,249,249,0
20230621,172600,347869115,249,249,249,249,33850
20230621,172500,347869115,249,249,249,249,0
20230621,172400,347869115,249,249,249,249,0
20230621,172300,347869115,249,249,249,249,0
20230621,172200,347869115,249,249,249,249,0
20230621,172100,347869115,249,249,249,249,0
20230621,172000,347869115,249,249,249,249,0
20230621,171900,347869115,249,249,249,249,0
20230621,171800,347869115,249,249,249,249,0
20230621,171700,347869115,249,249,249,249,0
20230621,171600,347869115,249,249,249,249,0
20230621,171500,347869115,249,249,249,249,0
20230621,171400,347869115,249,249,249,249,0
20230621,171300,347869115,249,249,249,249,0
20230621,171200,347869115,249,249,249,249,0
20230621,171100,347869115,249,249,249,249,0
20230621,171000,347869115,249,249,249,249,0
20230621,170900,347869115,249,249,249,249,0
20230621,170800,347869115,249,249,249,249,0
20230621,170700,347869115,249,249,249,249,0
20230621,170600,347869115,249,249,249,249,0
20230621,170500,347869115,249,249,249,249,0
20230621,170400,347869115,249,249,249,249,0
20230621,170300,347869115,249,249,249,249,0
20230621,170200,347869115,249,249,249,249,0
20230621,170100,347869115,249,249,249,249,0
20230621,170000,347869115,249,249,249,249,0
20230621,165900,347869115,249,249,249,249,0
20230621,165800,347869115,249,249,249,249,0
20230621,165700,347869115,249,249,249,249,0
20230621,165600,347869115,249,249,249,249,33850
20230621,165500,347869115,249,249,249,249,0
20230621,165400,347869115,249,249,249,249,0
20230621,165300,347869115,249,249,249,249,0
20230621,165200,347869115,249,249,249,249,0
20230621,165100,347869115,249,249,249,249,0
20230621,165000,347869115,249,249,249,249,0
20230621,164900,347869115,249,249,249,249,0
20230621,164800,347869115,249,249,249,249,0
20230621,164700,347869115,249,249,249,249,0
20230621,164600,347869115,249,249,249,249,0
20230621,164500,347869115,249,249,249,249,0
20230621,164400,347869115,249,249,249,249,0
20230621,164300,347869115,249,249,249,249,0
20230621,164200,347869115,249,249,249,249,0
20230621,164100,347869115,249,249,249,249,0
20230621,164000,347869115,249,249,249,249,0
20230621,163900,347869115,249,249,249,249,0
20230621,163800,347869115,249,249,249,249,0
20230621,163700,347869115,249,249,249,249,0
20230621,163600,347869115,249,249,249,249,0
20230621,163500,347869115,249,249,249,249,0
20230621,163400,347869115,249,249,249,249,0
20230621,163300,347869115,249,249,249,249,0
20230621,163200,347869115,249,249,249,249,0
20230621,163100,347869115,249,249,249,249,0
20230621,163000,347869115,249,249,249,249,0
20230621,162900,347869115,249,249,249,249,0
20230621,162800,347869115,249,249,249,249,0
20230621,162700,347869115,249,249,249,249,0
20230621,162600,347869115,249,249,249,249,33850
20230621,162500,347869115,249,249,249,249,0
20230621,162400,347869115,249,249,249,249,0
20230621,162300,347869115,249,249,249,249,0
20230621,162200,347869115,249,249,249,249,0
20230621,162100,347869115,249,249,249,249,0
20230621,162000,347869115,249,249,249,249,0
20230621,161900,347869115,249,249,249,249,0
20230621,161800,347869115,249,249,249,249,0
20230621,161700,347869115,249,249,249,249,0
20230621,161600,347869115,249,249,249,249,0
20230621,161500,347869115,249,249,249,249,0
20230621,161400,347869115,249,249,249,249,0
20230621,161300,347869115,249,249,249,249,0
20230621,161200,347869115,249,249,249,249,0
20230621,161100,347869115,249,249,249,249,0
20230621,161000,347869115,249,249,249,249,0
20230621,160900,347869115,249,249,249,249,0
20230621,160800,347869115,249,249,249,249,0
20230621,160700,347869115,249,249,249,249,0
20230621,160600,347869115,249,249,249,249,0
20230621,160500,347869115,249,249,249,249,0
20230621,160400,347869115,249,249,249,249,0
20230621,160300,347869115,249,249,249,249,0
20230621,160200,347869115,249,249,249,249,0
20230621,160100,347869115,249,249,249,249,0
20230621,160000,347869115,249,249,249,249,0
20230621,155900,347869115,249,249,249,249,0
20230621,155800,347869115,249,249,249,249,0
20230621,155700,347869115,249,249,249,249,0
20230621,155600,347869115,249,249,249,249,33850
20230621,155500,347869115,249,249,249,249,0
20230621,155400,347869115,249,249,249,249,0
20230621,155300,347869115,249,249,249,249,0
20230621,155200,347869115,249,249,249,249,0
20230621,155100,347869115,249,249,249,249,0
20230621,155000,347869115,249,249,249,249,0
20230621,154900,347869115,249,249,249,249,0
20230621,154800,347869115,249,249,249,249,0
20230621,154700,347869115,249,249,249,249,0
20230621,154600,347869115,249,249,249,249,0
20230621,154500,347869115,249,249,249,249,0
20230621,154400,347869115,249,249,249,249,0
20230621,154300,347869115,249,249,249,249,0
20230621,154200,347869115,249,249,249,249,0
20230621,154100,347869115,249,249,249,249,0
20230621,154000,347869115,249,249,249,249,0
20230621,153900,347869115,249,249,249,249,0
20230621,153800,347869115,249,249,249,249,0
20230621,153700,347869115,249,249,249,249,0
20230621,153600,347869115,249,249,249,249,0
20230621,153500,347869115,249,249,249,249,0
20230621,153400,347869115,249,249,249,249,0
20230621,153300,347869115,249,249,249,249,0
20230621,153200,347869115,249,249,249,249,0
20230621,153100,347869115,249,249,249,249,0
20230621,153000,347869115,249,249,249,249,33850
20230621,152900,339440465,249,249,249,249,0
20230621,152800,339440465,249,249,249,249,0
20230621,152700,339440465,249,249,249,249,0
20230621,152600,339440465,249,249,249,249,0
20230621,152500,339440465,249,249,249,249,0
20230621,152400,339440465,249,249,249,249,0
20230621,152300,339440465,249,249,249,249,0
20230621,152200,339440465,249,249,249,249,0
20230621,152100,339440465,249,249,249,249,0
20230621,152000,339440465,249,249,249,249,0
20230621,151900,339440465,249,249,249,248,3013
20230621,151800,338693143,249,248,249,248,2178
20230621,151700,338151590,248,248,248,248,140
20230621,151600,338116870,248,248,249,248,4010
20230621,151500,337122240,248,248,248,248,10059
20230621,151400,334627608,248,248,248,248,9152
20230621,151300,332357912,249,248,249,248,2771
20230621,151200,331670688,249,248,249,248,18421
20230621,151100,327102163,249,249,249,249,143
20230621,151000,327066556,249,249,249,249,123
20230621,150900,327035929,249,249,249,249,604
20230621,150800,326885533,249,248,249,248,5453
20230621,150700,325532736,248,249,249,248,1020
20230621,150600,325278776,248,248,248,248,0
20230621,150500,325278776,248,249,249,248,1375
20230621,150400,324936776,249,249,249,249,7
20230621,150300,324935033,249,249,249,249,30
20230621,150200,324927563,249,248,249,248,10204
20230621,150100,322386967,248,248,248,248,32863
20230621,150000,314236943,248,248,248,248,1330
20230621,145900,313907103,247,248,248,247,2465
20230621,145800,313295798,248,248,248,248,5192
20230621,145700,312008182,247,248,248,247,4033
20230621,145600,311012021,248,248,248,248,8
20230621,145500,311010037,248,248,248,247,3084
20230621,145400,310248091,248,248,248,248,21133
20230621,145300,305007107,248,248,248,248,30
20230621,145200,304999667,248,248,248,248,92
20230621,145100,304976851,248,248,248,247,1999
20230621,145000,304481137,248,248,248,248,267
20230621,144900,304414921,248,248,248,247,2247
20230621,144800,303857812,248,248,248,248,1538
20230621,144700,303476388,248,248,248,248,8335
20230621,144600,301409308,248,248,248,248,1570
20230621,144500,301019948,247,248,248,247,178043
20230621,144400,256865285,248,248,248,248,1209
20230621,144300,256565453,248,248,249,248,12326
20230621,144200,253506597,248,249,249,248,195
20230621,144100,253458122,249,249,249,249,29
20230621,144000,253450901,248,248,248,248,467
20230621,143900,253335085,249,249,249,249,404
20230621,143800,253234489,249,249,249,249,5512
20230621,143700,251862001,249,248,249,248,249
20230621,143600,251800080,249,249,249,249,500
20230621,143500,251675580,249,249,249,249,8
20230621,143400,251673588,249,249,249,248,3822
20230621,143300,250724822,249,249,249,249,0
20230621,143200,250724822,249,249,249,249,11
20230621,143100,250722083,249,249,249,249,344
20230621,143000,250636427,249,249,249,248,673
20230621,142900,250468950,248,249,249,248,20333
20230621,142800,245406283,249,249,249,248,253
20230621,142700,245343306,249,249,249,248,1843
20230621,142600,244886011,249,249,249,249,1
20230621,142500,244885762,248,248,248,248,966
20230621,142400,244646194,248,248,248,248,112
20230621,142300,244618418,248,248,248,248,139
20230621,142200,244583946,249,249,249,249,11
20230621,142100,244581207,249,249,249,249,247
20230621,142000,244519704,249,249,249,249,28
20230621,141900,244512732,249,249,249,248,13
20230621,141800,244509506,248,248,249,248,19
20230621,141700,244504793,249,249,249,249,1027
20230621,141600,244249070,249,248,249,248,164
20230621,141500,244208235,248,249,249,248,249
20230621,141400,244146422,249,249,249,249,10001
20230621,141300,241656173,249,249,249,249,40
20230621,141200,241646213,249,249,249,249,37
20230621,141100,241637000,249,249,249,249,906
20230621,141000,241411406,248,248,248,248,50
20230621,140900,241399006,249,249,249,249,55
20230621,140800,241385311,249,249,249,249,10143
20230621,140700,238859704,249,249,249,249,30
20230621,140600,238852234,249,249,249,248,149
20230621,140500,238815134,249,249,249,249,98
20230621,140400,238790732,249,249,249,249,13600
20230621,140300,235404332,249,249,249,249,51
20230621,140200,235391633,249,249,249,249,2008
20230621,140100,234891641,249,249,249,248,7703
20230621,140000,232980697,249,249,249,249,3149
20230621,135900,232196596,249,249,249,249,657
20230621,135800,232033003,249,248,249,248,1615
20230621,135700,231632383,248,249,249,248,8040
20230621,135600,229638413,249,248,249,248,201
20230621,135500,229588564,249,249,249,249,6324
20230621,135400,228013888,249,249,249,249,7291
20230621,135300,226198429,249,249,249,249,4023
20230621,135200,225196702,248,249,249,248,680
20230621,135100,225027982,249,249,249,249,0
20230621,135000,225027982,249,249,249,249,29
20230621,134900,225020761,249,249,249,249,13
20230621,134800,225017524,249,249,249,249,380
20230621,134700,224922904,249,249,249,249,5058
20230621,134600,223663462,249,249,249,248,16
20230621,134500,223659479,249,249,249,249,204
20230621,134400,223608683,249,249,249,249,4331
20230621,134300,222530264,249,249,249,249,454
20230621,134200,222417218,248,248,248,248,0
20230621,134100,222417218,248,249,249,248,21
20230621,134000,222412009,249,249,249,249,34
20230621,133900,222403543,249,249,249,249,246
20230621,133800,222342289,249,249,249,249,60
20230621,133700,222327349,249,248,249,248,34
20230621,133600,222318905,248,249,249,248,149
20230621,133500,222281848,248,248,248,248,1652
20230621,133400,221872152,249,248,249,248,328
20230621,133300,221790481,249,249,249,249,102
20230621,133200,221765083,248,249,249,248,762
20230621,133100,221576105,249,249,249,249,911
20230621,133000,221349266,249,249,249,248,1019
20230621,132900,221095538,248,249,249,248,105
20230621,132800,221069394,248,248,248,248,0
20230621,132700,221069394,248,249,249,248,2951
20230621,132600,220334875,248,249,249,248,206
20230621,132500,220283587,249,249,249,249,1729
20230621,132400,219853066,249,249,249,249,1228
20230621,132300,219547294,249,249,249,249,514
20230621,132200,219419308,249,249,249,249,418
20230621,132100,219315226,249,249,250,249,1068
20230621,132000,219049293,249,250,250,249,1685
20230621,131900,218629043,250,249,250,248,1461
20230621,131800,218265119,249,248,249,248,313
20230621,131700,218187193,249,248,249,248,1132
20230621,131600,217905339,249,249,249,249,108
20230621,131500,217878447,249,249,249,249,212
20230621,131400,217825659,249,249,249,249,385
20230621,131300,217729794,249,249,249,249,343
20230621,131200,217644387,249,248,249,248,1008
20230621,131100,217393403,249,249,249,249,1490
20230621,131000,217022393,248,249,249,248,670
20230621,130900,216856194,249,249,249,249,6
20230621,130800,216854700,249,249,249,249,304
20230621,130700,216779004,249,249,249,249,1290
20230621,130600,216457794,249,249,249,249,748
20230621,130500,216271542,250,250,250,250,16
20230621,130400,216267542,250,249,250,249,114
20230621,130300,216239155,249,250,250,249,7
20230621,130200,216237407,249,249,249,249,5955
20230621,130100,214754612,249,249,249,249,304
20230621,130000,214678916,249,249,249,249,3636
20230621,125900,213773552,249,249,249,249,4472
20230621,125800,212660024,249,249,249,249,2599
20230621,125700,212012873,249,249,249,249,202
20230621,125600,211962575,249,249,249,249,2409
20230621,125500,211362734,249,249,249,249,533
20230621,125400,211230017,249,249,249,248,109
20230621,125300,211202888,249,249,249,249,2790
20230621,125200,210508178,249,249,249,249,0
20230621,125100,210508178,249,249,249,249,2120
20230621,125000,209980298,249,249,249,249,12137
20230621,124900,206958185,249,249,249,249,1169
20230621,124800,206667104,249,249,249,249,405
20230621,124700,206566259,249,249,249,248,2171
20230621,124600,206025711,249,249,249,249,540
20230621,124500,205891251,248,249,249,248,521
20230621,124400,205762042,249,249,249,248,1718
20230621,124300,205334261,249,249,249,248,938
20230621,124200,205101536,249,249,249,248,5228
20230621,124100,203804856,248,249,249,248,14040
20230621,124000,200318896,249,249,249,248,351
20230621,123900,200231624,249,249,249,248,2650
20230621,123800,199571799,248,248,249,248,2694
20230621,123700,198903183,248,249,249,248,7
20230621,123600,198901441,249,249,249,249,418
20230621,123500,198797359,249,249,249,249,10
20230621,123400,198794869,248,249,249,248,650
20230621,123300,198633652,249,249,249,249,292
20230621,123200,198560944,249,249,249,249,1148
20230621,123100,198275092,249,249,249,249,1122
20230621,123000,197995714,249,250,250,249,29741
20230621,122900,190589365,250,249,250,249,36
20230621,122800,190580386,249,250,250,249,40
20230621,122700,190570393,250,249,250,249,921
20230621,122600,190340944,250,250,250,250,393
20230621,122500,190242694,250,250,250,250,3385
20230621,122400,189396444,250,250,250,249,6301
20230621,122300,187826194,249,249,249,249,100
20230621,122200,187801294,249,249,249,249,700
20230621,122100,187626994,249,249,249,249,90
20230621,122000,187604584,250,250,250,250,3006
20230621,121900,186853084,250,250,250,250,0
20230621,121800,186853084,250,249,250,249,556
20230621,121700,186714095,249,249,249,249,39
20230621,121600,186704384,249,249,249,249,5
20230621,121500,186703139,249,249,249,249,299
20230621,121400,186628688,250,249,250,249,6013
20230621,121300,185128438,250,250,250,250,10
20230621,121200,185125938,250,250,250,250,100
20230621,121100,185100938,250,250,250,250,100
20230621,121000,185075938,249,249,249,249,5900
20230621,120900,183606838,249,250,250,249,881
20230621,120800,183386825,250,250,250,250,60
20230621,120700,183371825,249,249,249,249,0
20230621,120600,183371825,249,249,249,249,2101
20230621,120500,182848676,249,249,249,249,1899
20230621,120400,182375825,249,249,249,249,800
20230621,120300,182176625,249,250,250,249,304
20230621,120200,182100875,250,250,250,250,8
20230621,120100,182098875,249,249,250,249,45
20230621,120000,182087666,250,250,250,250,292
20230621,115900,182014666,250,250,250,250,108
20230621,115800,181987666,250,250,250,250,1
20230621,115700,181987416,250,250,250,249,68
20230621,115600,181970422,250,250,250,250,35
20230621,115500,181961672,250,249,250,249,478
20230621,115400,181842193,250,250,250,250,10018
20230621,115300,179337693,250,250,250,250,2
20230621,115200,179337193,250,250,250,250,3101
20230621,115100,178561943,250,249,250,249,5241
20230621,115000,177254434,249,250,250,249,22
20230621,114900,177248939,249,249,249,249,6
20230621,114800,177247445,249,249,249,248,10557
20230621,114700,174627543,249,250,250,249,20075
20230621,114600,169628838,250,250,250,250,0
20230621,114500,169628838,250,250,250,250,5909
20230621,114400,168151588,250,250,250,250,1000
20230621,114300,167901588,250,250,250,250,9
20230621,114200,167899338,249,249,249,249,3343
20230621,114100,167066931,249,250,250,249,3567
20230621,114000,166178348,250,249,250,249,1757
20230621,113900,165740845,249,249,249,249,377
20230621,113800,165646972,248,250,250,248,4298
20230621,113700,164577851,249,249,249,249,200
20230621,113600,164528051,249,249,249,249,1943
20230621,113500,164044244,250,250,250,250,127
20230621,113400,164012494,250,249,250,249,2041
20230621,113300,163504244,249,249,249,249,5
20230621,113200,163502999,249,249,249,249,0
20230621,113100,163502999,249,249,249,249,2299
20230621,113000,162930548,249,249,249,249,13132
20230621,112900,159660680,249,248,249,248,21899
20230621,112800,154228697,249,249,249,248,1506
20230621,112700,153853705,249,249,249,249,4211
20230621,112600,152805166,249,249,249,249,2971
20230621,112500,152065387,249,249,249,249,1050
20230621,112400,151803937,249,249,249,249,0
20230621,112300,151803937,249,249,249,249,0
20230621,112200,151803937,249,249,249,249,1156
20230621,112100,151516093,249,249,249,249,1181
20230621,112000,151222024,250,250,250,250,1
20230621,111900,151221774,249,249,249,249,3
20230621,111800,151221027,249,250,250,249,19969
20230621,111700,146248740,249,250,250,249,105
20230621,111600,146222499,250,250,250,250,2
20230621,111500,146221999,250,249,250,249,4407
20230621,111400,145124249,249,249,249,249,1100
20230621,111300,144850349,249,249,249,249,4474
20230621,111200,143736323,249,249,249,249,0
20230621,111100,143736323,249,249,249,249,242
20230621,111000,143676065,249,249,249,249,4952
20230621,110900,142443017,249,250,250,249,4047
20230621,110800,141433267,250,250,250,250,305
20230621,110700,141357017,250,250,250,250,3375
20230621,110600,140513267,250,250,250,250,5
20230621,110500,140512017,249,249,249,249,1
20230621,110400,140511768,250,250,250,250,57
20230621,110300,140497518,250,250,250,249,5084
20230621,110200,139226520,249,249,249,249,0
20230621,110100,139226520,249,250,250,249,2048
20230621,110000,138714562,250,250,250,250,11
20230621,105900,138711812,250,249,250,249,128
20230621,105800,138679932,249,250,250,249,6323
20230621,105700,137105385,250,250,250,250,24
20230621,105600,137099385,250,250,250,250,1009
20230621,105500,136847135,250,249,250,249,10303
20230621,105400,134281385,249,250,250,249,1399
20230621,105300,133932135,249,250,250,249,4646
20230621,105200,132775135,249,249,249,249,6
20230621,105100,132773641,249,250,250,249,322
20230621,105000,132693191,250,250,250,250,208
20230621,104900,132641191,250,250,250,250,214
20230621,104800,132587691,250,250,250,250,205
20230621,104700,132536441,249,250,250,249,930
20230621,104600,132304770,250,250,250,249,3639
20230621,104500,131398021,250,250,250,250,111
20230621,104400,131370271,250,250,250,250,30
20230621,104300,131362771,250,249,250,249,1623
20230621,104200,130958621,249,250,250,249,66400
20230621,104100,114414921,250,250,250,249,6132
20230621,104000,112886932,250,250,250,250,0
20230621,103900,112886932,250,250,250,249,287
20230621,103800,112815451,250,250,250,250,1927
20230621,103700,112333701,249,250,250,249,1640
20230621,103600,111924171,250,250,250,250,424
20230621,103500,111818171,250,250,250,250,5157
20230621,103400,110528921,250,250,250,250,630
20230621,103300,110371421,250,250,250,250,9
20230621,103200,110369171,250,249,250,249,1400
20230621,103100,110020171,250,250,250,249,2612
20230621,103000,109369176,249,249,249,249,2328
20230621,102900,108789504,249,250,250,249,1108
20230621,102800,108513504,250,250,250,250,593
20230621,102700,108365254,250,250,250,249,3548
20230621,102600,107478265,249,250,250,249,5419
20230621,102500,106128386,249,250,250,249,10111
20230621,102400,103610642,250,250,250,249,459
20230621,102300,103496229,250,250,250,250,115
20230621,102200,103467479,250,250,250,250,32
20230621,102100,103459479,249,250,250,249,232
20230621,102000,103401709,250,249,250,249,37
20230621,101900,103392492,250,250,250,250,34
20230621,101800,103383992,249,250,250,249,4567
20230621,101700,102246769,250,249,250,249,10372
20230621,101600,99663769,250,250,250,250,173
20230621,101500,99620519,250,249,250,249,23422
20230621,101400,93788019,250,250,250,250,192
20230621,101300,93740019,250,250,250,249,256
20230621,101200,93676023,250,250,250,250,400
20230621,101100,93576023,250,250,250,250,5373
20230621,101000,92232773,250,250,250,250,160
20230621,100900,92192773,250,250,250,250,57
20230621,100800,92178523,250,250,250,250,3068
20230621,100700,91411523,250,250,250,249,1907
20230621,100600,90935615,249,250,250,249,10205
20230621,100500,88387839,250,250,250,250,315
20230621,100400,88309089,250,250,250,250,36
20230621,100300,88300089,251,251,251,250,14833
20230621,100200,84581494,251,250,251,250,13673
20230621,100100,81163232,250,250,250,250,13170
20230621,100000,77870732,250,251,251,250,1400
20230621,095900,77520730,250,250,251,250,1974
20230621,095800,77027218,250,251,251,250,1500
20230621,095700,76652177,251,251,251,251,5686
20230621,095600,75224991,251,251,251,251,40
20230621,095500,75214951,251,251,251,251,65
20230621,095400,75198636,251,250,251,250,123
20230621,095300,75167880,250,250,250,250,2
20230621,095200,75167380,250,251,251,250,49
20230621,095100,75155085,251,251,251,251,535
20230621,095000,75020800,251,251,251,250,1237
20230621,094900,74711517,251,251,251,251,140
20230621,094800,74676377,251,250,251,250,1139
20230621,094700,74391617,250,250,250,250,603
20230621,094600,74240867,250,250,250,250,3964
20230621,094500,73249867,250,250,250,250,7067
20230621,094400,71483117,250,250,250,250,2614
20230621,094300,70829617,250,250,250,250,15123
20230621,094200,67048867,250,250,250,250,818
20230621,094100,66844367,250,250,250,249,2255
20230621,094000,66282849,249,250,250,249,2351
20230621,093900,65695113,250,250,250,250,4737
20230621,093800,64510863,250,250,250,250,4510
20230621,093700,63383363,250,250,250,250,2106
20230621,093600,62856863,250,250,250,250,88
20230621,093500,62834863,250,249,250,249,11567
20230621,093400,59943614,249,250,250,249,47
20230621,093300,59931904,250,250,250,250,131
20230621,093200,59899154,250,250,250,250,2066
20230621,093100,59382654,250,250,250,250,2830
20230621,093000,58675154,250,250,250,249,4607
20230621,092900,57524989,250,250,250,250,5797
20230621,092800,56075739,250,250,250,250,5786
20230621,092700,54629239,250,249,250,249,11897
20230621,092600,51655279,250,250,250,250,956
20230621,092500,51416279,250,250,250,249,2318
20230621,092400,50836780,250,250,250,250,97389
20230621,092300,26489530,250,251,251,250,9665
20230621,092200,24063815,251,251,251,251,8
20230621,092100,24061807,251,251,252,251,5800
20230621,092000,22605714,252,252,252,252,500
20230621,091900,22479714,251,251,251,251,2565
20230621,091800,21835899,251,251,251,251,5242
20230621,091700,20520157,251,252,252,251,27868
20230621,091600,13525239,252,252,252,252,1
20230621,091500,13524987,251,251,251,251,3030
20230621,091400,12764457,252,252,252,251,6312
20230621,091300,11175133,252,252,252,251,357
20230621,091200,11085269,252,252,252,252,800
20230621,091100,10883669,252,252,252,252,2154
20230621,091000,10340861,252,252,252,252,46
20230621,090900,10329269,252,252,252,252,1005
20230621,090800,10076009,251,251,251,251,3591
20230621,090700,9174668,251,251,251,251,3790
20230621,090600,8223378,251,251,251,250,885
20230621,090500,8001253,251,251,251,251,250
20230621,090400,7938503,251,251,251,251,157
20230621,090300,7899096,251,252,252,251,7069
20230621,090200,6124768,252,251,252,250,5766
20230621,090100,4678898,251,250,252,250,521
20230621,090000,4548622,251,251,251,251,18122