stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,212800,488516,956,956,956,956,5
20230607,212700,488516,956,956,956,956,0
20230607,212600,488516,956,956,956,956,0
20230607,212500,488516,956,956,956,956,0
20230607,212400,488516,956,956,956,956,0
20230607,212300,488516,956,956,956,956,0
20230607,212200,488516,956,956,956,956,0
20230607,212100,488516,956,956,956,956,0
20230607,212000,488516,956,956,956,956,0
20230607,211900,488516,956,956,956,956,0
20230607,211800,488516,956,956,956,956,0
20230607,211700,488516,956,956,956,956,0
20230607,211600,488516,956,956,956,956,0
20230607,211500,488516,956,956,956,956,0
20230607,211400,488516,956,956,956,956,0
20230607,211300,488516,956,956,956,956,0
20230607,211200,488516,956,956,956,956,0
20230607,211100,488516,956,956,956,956,0
20230607,211000,488516,956,956,956,956,0
20230607,210900,488516,956,956,956,956,0
20230607,210800,488516,956,956,956,956,0
20230607,210700,488516,956,956,956,956,0
20230607,210600,488516,956,956,956,956,0
20230607,210500,488516,956,956,956,956,0
20230607,210400,488516,956,956,956,956,0
20230607,210300,488516,956,956,956,956,0
20230607,210200,488516,956,956,956,956,0
20230607,210100,488516,956,956,956,956,0
20230607,210000,488516,956,956,956,956,0
20230607,205900,488516,956,956,956,956,0
20230607,205800,488516,956,956,956,956,5
20230607,205700,488516,956,956,956,956,0
20230607,205600,488516,956,956,956,956,0
20230607,205500,488516,956,956,956,956,0
20230607,205400,488516,956,956,956,956,0
20230607,205300,488516,956,956,956,956,0
20230607,205200,488516,956,956,956,956,0
20230607,205100,488516,956,956,956,956,0
20230607,205000,488516,956,956,956,956,0
20230607,204900,488516,956,956,956,956,0
20230607,204800,488516,956,956,956,956,0
20230607,204700,488516,956,956,956,956,0
20230607,204600,488516,956,956,956,956,0
20230607,204500,488516,956,956,956,956,0
20230607,204400,488516,956,956,956,956,0
20230607,204300,488516,956,956,956,956,0
20230607,204200,488516,956,956,956,956,0
20230607,204100,488516,956,956,956,956,0
20230607,204000,488516,956,956,956,956,0
20230607,203900,488516,956,956,956,956,0
20230607,203800,488516,956,956,956,956,0
20230607,203700,488516,956,956,956,956,0
20230607,203600,488516,956,956,956,956,0
20230607,203500,488516,956,956,956,956,0
20230607,203400,488516,956,956,956,956,0
20230607,203300,488516,956,956,956,956,0
20230607,203200,488516,956,956,956,956,0
20230607,203100,488516,956,956,956,956,0
20230607,203000,488516,956,956,956,956,0
20230607,202900,488516,956,956,956,956,0
20230607,202800,488516,956,956,956,956,5
20230607,202700,488516,956,956,956,956,0
20230607,202600,488516,956,956,956,956,0
20230607,202500,488516,956,956,956,956,0
20230607,202400,488516,956,956,956,956,0
20230607,202300,488516,956,956,956,956,0
20230607,202200,488516,956,956,956,956,0
20230607,202100,488516,956,956,956,956,0
20230607,202000,488516,956,956,956,956,0
20230607,201900,488516,956,956,956,956,0
20230607,201800,488516,956,956,956,956,0
20230607,201700,488516,956,956,956,956,0
20230607,201600,488516,956,956,956,956,0
20230607,201500,488516,956,956,956,956,0
20230607,201400,488516,956,956,956,956,0
20230607,201300,488516,956,956,956,956,0
20230607,201200,488516,956,956,956,956,0
20230607,201100,488516,956,956,956,956,0
20230607,201000,488516,956,956,956,956,0
20230607,200900,488516,956,956,956,956,0
20230607,200800,488516,956,956,956,956,0
20230607,200700,488516,956,956,956,956,0
20230607,200600,488516,956,956,956,956,0
20230607,200500,488516,956,956,956,956,0
20230607,200400,488516,956,956,956,956,0
20230607,200300,488516,956,956,956,956,0
20230607,200200,488516,956,956,956,956,0
20230607,200100,488516,956,956,956,956,0
20230607,200000,488516,956,956,956,956,0
20230607,195900,488516,956,956,956,956,0
20230607,195800,488516,956,956,956,956,5
20230607,195700,488516,956,956,956,956,0
20230607,195600,488516,956,956,956,956,0
20230607,195500,488516,956,956,956,956,0
20230607,195400,488516,956,956,956,956,0
20230607,195300,488516,956,956,956,956,0
20230607,195200,488516,956,956,956,956,0
20230607,195100,488516,956,956,956,956,0
20230607,195000,488516,956,956,956,956,0
20230607,194900,488516,956,956,956,956,0
20230607,194800,488516,956,956,956,956,0
20230607,194700,488516,956,956,956,956,0
20230607,194600,488516,956,956,956,956,0
20230607,194500,488516,956,956,956,956,0
20230607,194400,488516,956,956,956,956,0
20230607,194300,488516,956,956,956,956,0
20230607,194200,488516,956,956,956,956,0
20230607,194100,488516,956,956,956,956,0
20230607,194000,488516,956,956,956,956,0
20230607,193900,488516,956,956,956,956,0
20230607,193800,488516,956,956,956,956,0
20230607,193700,488516,956,956,956,956,0
20230607,193600,488516,956,956,956,956,0
20230607,193500,488516,956,956,956,956,0
20230607,193400,488516,956,956,956,956,0
20230607,193300,488516,956,956,956,956,0
20230607,193200,488516,956,956,956,956,0
20230607,193100,488516,956,956,956,956,0
20230607,193000,488516,956,956,956,956,0
20230607,192900,488516,956,956,956,956,0
20230607,192800,488516,956,956,956,956,5
20230607,192700,488516,956,956,956,956,0
20230607,192600,488516,956,956,956,956,0
20230607,192500,488516,956,956,956,956,0
20230607,192400,488516,956,956,956,956,0
20230607,192300,488516,956,956,956,956,0
20230607,192200,488516,956,956,956,956,0
20230607,192100,488516,956,956,956,956,0
20230607,192000,488516,956,956,956,956,0
20230607,191900,488516,956,956,956,956,0
20230607,191800,488516,956,956,956,956,0
20230607,191700,488516,956,956,956,956,0
20230607,191600,488516,956,956,956,956,0
20230607,191500,488516,956,956,956,956,0
20230607,191400,488516,956,956,956,956,0
20230607,191300,488516,956,956,956,956,0
20230607,191200,488516,956,956,956,956,0
20230607,191100,488516,956,956,956,956,0
20230607,191000,488516,956,956,956,956,0
20230607,190900,488516,956,956,956,956,0
20230607,190800,488516,956,956,956,956,0
20230607,190700,488516,956,956,956,956,0
20230607,190600,488516,956,956,956,956,0
20230607,190500,488516,956,956,956,956,0
20230607,190400,488516,956,956,956,956,0
20230607,190300,488516,956,956,956,956,0
20230607,190200,488516,956,956,956,956,0
20230607,190100,488516,956,956,956,956,0
20230607,190000,488516,956,956,956,956,0
20230607,185900,488516,956,956,956,956,0
20230607,185800,488516,956,956,956,956,5
20230607,185700,488516,956,956,956,956,0
20230607,185600,488516,956,956,956,956,0
20230607,185500,488516,956,956,956,956,0
20230607,185400,488516,956,956,956,956,0
20230607,185300,488516,956,956,956,956,0
20230607,185200,488516,956,956,956,956,0
20230607,185100,488516,956,956,956,956,0
20230607,185000,488516,956,956,956,956,0
20230607,184900,488516,956,956,956,956,0
20230607,184800,488516,956,956,956,956,0
20230607,184700,488516,956,956,956,956,0
20230607,184600,488516,956,956,956,956,0
20230607,184500,488516,956,956,956,956,0
20230607,184400,488516,956,956,956,956,0
20230607,184300,488516,956,956,956,956,0
20230607,184200,488516,956,956,956,956,0
20230607,184100,488516,956,956,956,956,0
20230607,184000,488516,956,956,956,956,0
20230607,183900,488516,956,956,956,956,0
20230607,183800,488516,956,956,956,956,0
20230607,183700,488516,956,956,956,956,0
20230607,183600,488516,956,956,956,956,0
20230607,183500,488516,956,956,956,956,0
20230607,183400,488516,956,956,956,956,0
20230607,183300,488516,956,956,956,956,0
20230607,183200,488516,956,956,956,956,0
20230607,183100,488516,956,956,956,956,0
20230607,183000,488516,956,956,956,956,0
20230607,182900,488516,956,956,956,956,0
20230607,182800,488516,956,956,956,956,5
20230607,182700,488516,956,956,956,956,0
20230607,182600,488516,956,956,956,956,0
20230607,182500,488516,956,956,956,956,0
20230607,182400,488516,956,956,956,956,0
20230607,182300,488516,956,956,956,956,0
20230607,182200,488516,956,956,956,956,0
20230607,182100,488516,956,956,956,956,0
20230607,182000,488516,956,956,956,956,0
20230607,181900,488516,956,956,956,956,0
20230607,181800,488516,956,956,956,956,0
20230607,181700,488516,956,956,956,956,0
20230607,181600,488516,956,956,956,956,0
20230607,181500,488516,956,956,956,956,0
20230607,181400,488516,956,956,956,956,0
20230607,181300,488516,956,956,956,956,0
20230607,181200,488516,956,956,956,956,0
20230607,181100,488516,956,956,956,956,0
20230607,181000,488516,956,956,956,956,0
20230607,180900,488516,956,956,956,956,0
20230607,180800,488516,956,956,956,956,0
20230607,180700,488516,956,956,956,956,0
20230607,180600,488516,956,956,956,956,0
20230607,180500,488516,956,956,956,956,0
20230607,180400,488516,956,956,956,956,0
20230607,180300,488516,956,956,956,956,0
20230607,180200,488516,956,956,956,956,0
20230607,180100,488516,956,956,956,956,0
20230607,180000,488516,956,956,956,956,0
20230607,175900,488516,956,956,956,956,0
20230607,175800,488516,956,956,956,956,5
20230607,175700,488516,956,956,956,956,0
20230607,175600,488516,956,956,956,956,0
20230607,175500,488516,956,956,956,956,0
20230607,175400,488516,956,956,956,956,0
20230607,175300,488516,956,956,956,956,0
20230607,175200,488516,956,956,956,956,0
20230607,175100,488516,956,956,956,956,0
20230607,175000,488516,956,956,956,956,0
20230607,174900,488516,956,956,956,956,0
20230607,174800,488516,956,956,956,956,0
20230607,174700,488516,956,956,956,956,0
20230607,174600,488516,956,956,956,956,0
20230607,174500,488516,956,956,956,956,0
20230607,174400,488516,956,956,956,956,0
20230607,174300,488516,956,956,956,956,0
20230607,174200,488516,956,956,956,956,0
20230607,174100,488516,956,956,956,956,0
20230607,174000,488516,956,956,956,956,0
20230607,173900,488516,956,956,956,956,0
20230607,173800,488516,956,956,956,956,0
20230607,173700,488516,956,956,956,956,0
20230607,173600,488516,956,956,956,956,0
20230607,173500,488516,956,956,956,956,0
20230607,173400,488516,956,956,956,956,0
20230607,173300,488516,956,956,956,956,0
20230607,173200,488516,956,956,956,956,0
20230607,173100,488516,956,956,956,956,0
20230607,173000,488516,956,956,956,956,0
20230607,172900,488516,956,956,956,956,0
20230607,172800,488516,956,956,956,956,5
20230607,172700,488516,956,956,956,956,0
20230607,172600,488516,956,956,956,956,0
20230607,172500,488516,956,956,956,956,0
20230607,172400,488516,956,956,956,956,0
20230607,172300,488516,956,956,956,956,0
20230607,172200,488516,956,956,956,956,0
20230607,172100,488516,956,956,956,956,0
20230607,172000,488516,956,956,956,956,0
20230607,171900,488516,956,956,956,956,0
20230607,171800,488516,956,956,956,956,0
20230607,171700,488516,956,956,956,956,0
20230607,171600,488516,956,956,956,956,0
20230607,171500,488516,956,956,956,956,0
20230607,171400,488516,956,956,956,956,0
20230607,171300,488516,956,956,956,956,0
20230607,171200,488516,956,956,956,956,0
20230607,171100,488516,956,956,956,956,0
20230607,171000,488516,956,956,956,956,0
20230607,170900,488516,956,956,956,956,0
20230607,170800,488516,956,956,956,956,0
20230607,170700,488516,956,956,956,956,0
20230607,170600,488516,956,956,956,956,0
20230607,170500,488516,956,956,956,956,0
20230607,170400,488516,956,956,956,956,0
20230607,170300,488516,956,956,956,956,0
20230607,170200,488516,956,956,956,956,0
20230607,170100,488516,956,956,956,956,0
20230607,170000,488516,956,956,956,956,0
20230607,165900,488516,956,956,956,956,0
20230607,165800,488516,956,956,956,956,5
20230607,165700,488516,956,956,956,956,0
20230607,165600,488516,956,956,956,956,0
20230607,165500,488516,956,956,956,956,0
20230607,165400,488516,956,956,956,956,0
20230607,165300,488516,956,956,956,956,0
20230607,165200,488516,956,956,956,956,0
20230607,165100,488516,956,956,956,956,0
20230607,165000,488516,956,956,956,956,0
20230607,164900,488516,956,956,956,956,0
20230607,164800,488516,956,956,956,956,0
20230607,164700,488516,956,956,956,956,0
20230607,164600,488516,956,956,956,956,0
20230607,164500,488516,956,956,956,956,0
20230607,164400,488516,956,956,956,956,0
20230607,164300,488516,956,956,956,956,0
20230607,164200,488516,956,956,956,956,0
20230607,164100,488516,956,956,956,956,0
20230607,164000,488516,956,956,956,956,0
20230607,163900,488516,956,956,956,956,0
20230607,163800,488516,956,956,956,956,0
20230607,163700,488516,956,956,956,956,0
20230607,163600,488516,956,956,956,956,0
20230607,163500,488516,956,956,956,956,0
20230607,163400,488516,956,956,956,956,0
20230607,163300,488516,956,956,956,956,0
20230607,163200,488516,956,956,956,956,0
20230607,163100,488516,956,956,956,956,0
20230607,163000,488516,956,956,956,956,0
20230607,162900,488516,956,956,956,956,0
20230607,162800,488516,956,956,956,956,5
20230607,162700,488516,956,956,956,956,0
20230607,162600,488516,956,956,956,956,0
20230607,162500,488516,956,956,956,956,0
20230607,162400,488516,956,956,956,956,0
20230607,162300,488516,956,956,956,956,0
20230607,162200,488516,956,956,956,956,0
20230607,162100,488516,956,956,956,956,0
20230607,162000,488516,956,956,956,956,0
20230607,161900,488516,956,956,956,956,0
20230607,161800,488516,956,956,956,956,0
20230607,161700,488516,956,956,956,956,0
20230607,161600,488516,956,956,956,956,0
20230607,161500,488516,956,956,956,956,0
20230607,161400,488516,956,956,956,956,0
20230607,161300,488516,956,956,956,956,0
20230607,161200,488516,956,956,956,956,0
20230607,161100,488516,956,956,956,956,0
20230607,161000,488516,956,956,956,956,0
20230607,160900,488516,956,956,956,956,0
20230607,160800,488516,956,956,956,956,0
20230607,160700,488516,956,956,956,956,0
20230607,160600,488516,956,956,956,956,0
20230607,160500,488516,956,956,956,956,0
20230607,160400,488516,956,956,956,956,0
20230607,160300,488516,956,956,956,956,0
20230607,160200,488516,956,956,956,956,0
20230607,160100,488516,956,956,956,956,0
20230607,160000,488516,956,956,956,956,0
20230607,155900,488516,956,956,956,956,0
20230607,155800,488516,956,956,956,956,5
20230607,155700,488516,956,956,956,956,0
20230607,155600,488516,956,956,956,956,0
20230607,155500,488516,956,956,956,956,0
20230607,155400,488516,956,956,956,956,0
20230607,155300,488516,956,956,956,956,0
20230607,155200,488516,956,956,956,956,0
20230607,155100,488516,956,956,956,956,0
20230607,155000,488516,956,956,956,956,0
20230607,154900,488516,956,956,956,956,0
20230607,154800,488516,956,956,956,956,0
20230607,154700,488516,956,956,956,956,0
20230607,154600,488516,956,956,956,956,0
20230607,154500,488516,956,956,956,956,0
20230607,154400,488516,956,956,956,956,0
20230607,154300,488516,956,956,956,956,0
20230607,154200,488516,956,956,956,956,0
20230607,154100,488516,956,956,956,956,0
20230607,154000,488516,956,956,956,956,0
20230607,153900,488516,956,956,956,956,0
20230607,153800,488516,956,956,956,956,0
20230607,153700,488516,956,956,956,956,0
20230607,153600,488516,956,956,956,956,0
20230607,153500,488516,956,956,956,956,0
20230607,153400,488516,956,956,956,956,0
20230607,153300,488516,956,956,956,956,0
20230607,153200,488516,956,956,956,956,0
20230607,153100,488516,956,956,956,956,0
20230607,153000,488516,956,956,956,956,5
20230607,152900,483736,956,956,956,956,0
20230607,152800,483736,956,956,956,956,0
20230607,152700,483736,956,956,956,956,0
20230607,152600,483736,956,956,956,956,0
20230607,152500,483736,956,956,956,956,0
20230607,152400,483736,956,956,956,956,0
20230607,152300,483736,956,956,956,956,0
20230607,152200,483736,956,956,956,956,0
20230607,152100,483736,956,956,956,956,0
20230607,152000,483736,956,956,956,956,0
20230607,151900,483736,956,956,956,956,0
20230607,151800,483736,956,956,956,956,0
20230607,151700,483736,956,956,956,956,0
20230607,151600,483736,956,956,956,956,0
20230607,151500,483736,956,956,956,956,0
20230607,151400,483736,956,956,956,956,0
20230607,151300,483736,956,956,956,956,0
20230607,151200,483736,956,956,956,956,0
20230607,151100,483736,956,956,956,956,0
20230607,151000,483736,956,956,956,956,0
20230607,150900,483736,956,956,956,956,0
20230607,150800,483736,956,956,956,956,0
20230607,150700,483736,956,956,956,956,0
20230607,150600,483736,956,956,956,956,0
20230607,150500,483736,956,956,956,956,0
20230607,150400,483736,956,956,956,956,0
20230607,150300,483736,956,956,956,956,0
20230607,150200,483736,956,956,956,956,0
20230607,150100,483736,956,956,956,956,0
20230607,150000,483736,956,956,956,956,0
20230607,145900,483736,956,956,956,956,0
20230607,145800,483736,956,956,956,956,0
20230607,145700,483736,956,956,956,956,0
20230607,145600,483736,956,956,956,956,0
20230607,145500,483736,956,956,956,956,0
20230607,145400,483736,956,956,956,956,0
20230607,145300,483736,956,956,956,956,0
20230607,145200,483736,956,956,956,956,0
20230607,145100,483736,956,956,956,956,0
20230607,145000,483736,956,956,956,956,0
20230607,144900,483736,956,956,956,956,0
20230607,144800,483736,956,956,956,956,0
20230607,144700,483736,956,956,956,956,0
20230607,144600,483736,956,956,956,956,0
20230607,144500,483736,956,956,956,956,0
20230607,144400,483736,956,956,956,956,0
20230607,144300,483736,956,956,956,956,0
20230607,144200,483736,956,956,956,956,0
20230607,144100,483736,956,956,956,956,0
20230607,144000,483736,956,956,956,956,0
20230607,143900,483736,956,956,956,956,0
20230607,143800,483736,956,956,956,956,0
20230607,143700,483736,956,956,956,956,0
20230607,143600,483736,956,956,956,956,0
20230607,143500,483736,956,956,956,956,0
20230607,143400,483736,956,956,956,956,0
20230607,143300,483736,956,956,956,956,0
20230607,143200,483736,956,956,956,956,500
20230607,143100,5736,956,956,956,956,0
20230607,143000,5736,956,956,956,956,0
20230607,142900,5736,956,956,956,956,0
20230607,142800,5736,956,956,956,956,0
20230607,142700,5736,956,956,956,956,0
20230607,142600,5736,956,956,956,956,0
20230607,142500,5736,956,956,956,956,0
20230607,142400,5736,956,956,956,956,0
20230607,142300,5736,956,956,956,956,0
20230607,142200,5736,956,956,956,956,0
20230607,142100,5736,956,956,956,956,0
20230607,142000,5736,956,956,956,956,0
20230607,141900,5736,956,956,956,956,0
20230607,141800,5736,956,956,956,956,0
20230607,141700,5736,956,956,956,956,0
20230607,141600,5736,956,956,956,956,0
20230607,141500,5736,956,956,956,956,0
20230607,141400,5736,956,956,956,956,0
20230607,141300,5736,956,956,956,956,0
20230607,141200,5736,956,956,956,956,0
20230607,141100,5736,956,956,956,956,0
20230607,141000,5736,956,956,956,956,0
20230607,140900,5736,956,956,956,956,0
20230607,140800,5736,956,956,956,956,0
20230607,140700,5736,956,956,956,956,0
20230607,140600,5736,956,956,956,956,0
20230607,140500,5736,956,956,956,956,0
20230607,140400,5736,956,956,956,956,0
20230607,140300,5736,956,956,956,956,0
20230607,140200,5736,956,956,956,956,0
20230607,140100,5736,956,956,956,956,0
20230607,140000,5736,956,956,956,956,0
20230607,135900,5736,956,956,956,956,0
20230607,135800,5736,956,956,956,956,0
20230607,135700,5736,956,956,956,956,0
20230607,135600,5736,956,956,956,956,0
20230607,135500,5736,956,956,956,956,0
20230607,135400,5736,956,956,956,956,0
20230607,135300,5736,956,956,956,956,0
20230607,135200,5736,956,956,956,956,0
20230607,135100,5736,956,956,956,956,0
20230607,135000,5736,956,956,956,956,0
20230607,134900,5736,956,956,956,956,0
20230607,134800,5736,956,956,956,956,0
20230607,134700,5736,956,956,956,956,0
20230607,134600,5736,956,956,956,956,0
20230607,134500,5736,956,956,956,956,0
20230607,134400,5736,956,956,956,956,0
20230607,134300,5736,956,956,956,956,0
20230607,134200,5736,956,956,956,956,0
20230607,134100,5736,956,956,956,956,0
20230607,134000,5736,956,956,956,956,0
20230607,133900,5736,956,956,956,956,0
20230607,133800,5736,956,956,956,956,0
20230607,133700,5736,956,956,956,956,0
20230607,133600,5736,956,956,956,956,0
20230607,133500,5736,956,956,956,956,0
20230607,133400,5736,956,956,956,956,0
20230607,133300,5736,956,956,956,956,0
20230607,133200,5736,956,956,956,956,0
20230607,133100,5736,956,956,956,956,0
20230607,133000,5736,956,956,956,956,0
20230607,132900,5736,956,956,956,956,0
20230607,132800,5736,956,956,956,956,0
20230607,132700,5736,956,956,956,956,0
20230607,132600,5736,956,956,956,956,0
20230607,132500,5736,956,956,956,956,0
20230607,132400,5736,956,956,956,956,0
20230607,132300,5736,956,956,956,956,0
20230607,132200,5736,956,956,956,956,0
20230607,132100,5736,956,956,956,956,0
20230607,132000,5736,956,956,956,956,0
20230607,131900,5736,956,956,956,956,0
20230607,131800,5736,956,956,956,956,0
20230607,131700,5736,956,956,956,956,0
20230607,131600,5736,956,956,956,956,0
20230607,131500,5736,956,956,956,956,0
20230607,131400,5736,956,956,956,956,0
20230607,131300,5736,956,956,956,956,0
20230607,131200,5736,956,956,956,956,0
20230607,131100,5736,956,956,956,956,0
20230607,131000,5736,956,956,956,956,0
20230607,130900,5736,956,956,956,956,0
20230607,130800,5736,956,956,956,956,0
20230607,130700,5736,956,956,956,956,0
20230607,130600,5736,956,956,956,956,0
20230607,130500,5736,956,956,956,956,0
20230607,130400,5736,956,956,956,956,0
20230607,130300,5736,956,956,956,956,0
20230607,130200,5736,956,956,956,956,0
20230607,130100,5736,956,956,956,956,0
20230607,130000,5736,956,956,956,956,0
20230607,125900,5736,956,956,956,956,0
20230607,125800,5736,956,956,956,956,0
20230607,125700,5736,956,956,956,956,0
20230607,125600,5736,956,956,956,956,0
20230607,125500,5736,956,956,956,956,0
20230607,125400,5736,956,956,956,956,0
20230607,125300,5736,956,956,956,956,0
20230607,125200,5736,956,956,956,956,0
20230607,125100,5736,956,956,956,956,0
20230607,125000,5736,956,956,956,956,0
20230607,124900,5736,956,956,956,956,0
20230607,124800,5736,956,956,956,956,0
20230607,124700,5736,956,956,956,956,0
20230607,124600,5736,956,956,956,956,0
20230607,124500,5736,956,956,956,956,0
20230607,124400,5736,956,956,956,956,0
20230607,124300,5736,956,956,956,956,0
20230607,124200,5736,956,956,956,956,0
20230607,124100,5736,956,956,956,956,0
20230607,124000,5736,956,956,956,956,0
20230607,123900,5736,956,956,956,956,0
20230607,123800,5736,956,956,956,956,0
20230607,123700,5736,956,956,956,956,0
20230607,123600,5736,956,956,956,956,0
20230607,123500,5736,956,956,956,956,0
20230607,123400,5736,956,956,956,956,0
20230607,123300,5736,956,956,956,956,0
20230607,123200,5736,956,956,956,956,0
20230607,123100,5736,956,956,956,956,0
20230607,123000,5736,956,956,956,956,0
20230607,122900,5736,956,956,956,956,0
20230607,122800,5736,956,956,956,956,0
20230607,122700,5736,956,956,956,956,0
20230607,122600,5736,956,956,956,956,0
20230607,122500,5736,956,956,956,956,0
20230607,122400,5736,956,956,956,956,0
20230607,122300,5736,956,956,956,956,0
20230607,122200,5736,956,956,956,956,0
20230607,122100,5736,956,956,956,956,0
20230607,122000,5736,956,956,956,956,0
20230607,121900,5736,956,956,956,956,0
20230607,121800,5736,956,956,956,956,0
20230607,121700,5736,956,956,956,956,0
20230607,121600,5736,956,956,956,956,0
20230607,121500,5736,956,956,956,956,0
20230607,121400,5736,956,956,956,956,0
20230607,121300,5736,956,956,956,956,0
20230607,121200,5736,956,956,956,956,0
20230607,121100,5736,956,956,956,956,0
20230607,121000,5736,956,956,956,956,0
20230607,120900,5736,956,956,956,956,0
20230607,120800,5736,956,956,956,956,0
20230607,120700,5736,956,956,956,956,0
20230607,120600,5736,956,956,956,956,0
20230607,120500,5736,956,956,956,956,0
20230607,120400,5736,956,956,956,956,0
20230607,120300,5736,956,956,956,956,0
20230607,120200,5736,956,956,956,956,0
20230607,120100,5736,956,956,956,956,0
20230607,120000,5736,956,956,956,956,0
20230607,115900,5736,956,956,956,956,0
20230607,115800,5736,956,956,956,956,0
20230607,115700,5736,956,956,956,956,0
20230607,115600,5736,956,956,956,956,0
20230607,115500,5736,956,956,956,956,0
20230607,115400,5736,956,956,956,956,0
20230607,115300,5736,956,956,956,956,0
20230607,115200,5736,956,956,956,956,0
20230607,115100,5736,956,956,956,956,0
20230607,115000,5736,956,956,956,956,0
20230607,114900,5736,956,956,956,956,0
20230607,114800,5736,956,956,956,956,0
20230607,114700,5736,956,956,956,956,0
20230607,114600,5736,956,956,956,956,0
20230607,114500,5736,956,956,956,956,0
20230607,114400,5736,956,956,956,956,0
20230607,114300,5736,956,956,956,956,0
20230607,114200,5736,956,956,956,956,0
20230607,114100,5736,956,956,956,956,0
20230607,114000,5736,956,956,956,956,0
20230607,113900,5736,956,956,956,956,0
20230607,113800,5736,956,956,956,956,0
20230607,113700,5736,956,956,956,956,0
20230607,113600,5736,956,956,956,956,0
20230607,113500,5736,956,956,956,956,0
20230607,113400,5736,956,956,956,956,0
20230607,113300,5736,956,956,956,956,0
20230607,113200,5736,956,956,956,956,0
20230607,113100,5736,956,956,956,956,0
20230607,113000,5736,956,956,956,956,0
20230607,112900,5736,956,956,956,956,0
20230607,112800,5736,956,956,956,956,0
20230607,112700,5736,956,956,956,956,0
20230607,112600,5736,956,956,956,956,0
20230607,112500,5736,956,956,956,956,0
20230607,112400,5736,956,956,956,956,0
20230607,112300,5736,956,956,956,956,0
20230607,112200,5736,956,956,956,956,0
20230607,112100,5736,956,956,956,956,0
20230607,112000,5736,956,956,956,956,0
20230607,111900,5736,956,956,956,956,0
20230607,111800,5736,956,956,956,956,0
20230607,111700,5736,956,956,956,956,0
20230607,111600,5736,956,956,956,956,0
20230607,111500,5736,956,956,956,956,0
20230607,111400,5736,956,956,956,956,0
20230607,111300,5736,956,956,956,956,0
20230607,111200,5736,956,956,956,956,0
20230607,111100,5736,956,956,956,956,0
20230607,111000,5736,956,956,956,956,0
20230607,110900,5736,956,956,956,956,0
20230607,110800,5736,956,956,956,956,0
20230607,110700,5736,956,956,956,956,0
20230607,110600,5736,956,956,956,956,0
20230607,110500,5736,956,956,956,956,0
20230607,110400,5736,956,956,956,956,0
20230607,110300,5736,956,956,956,956,0
20230607,110200,5736,956,956,956,956,0
20230607,110100,5736,956,956,956,956,0
20230607,110000,5736,956,956,956,956,0
20230607,105900,5736,956,956,956,956,0
20230607,105800,5736,956,956,956,956,0
20230607,105700,5736,956,956,956,956,0
20230607,105600,5736,956,956,956,956,0
20230607,105500,5736,956,956,956,956,0
20230607,105400,5736,956,956,956,956,0
20230607,105300,5736,956,956,956,956,0
20230607,105200,5736,956,956,956,956,0
20230607,105100,5736,956,956,956,956,0
20230607,105000,5736,956,956,956,956,0
20230607,104900,5736,956,956,956,956,0
20230607,104800,5736,956,956,956,956,0
20230607,104700,5736,956,956,956,956,0
20230607,104600,5736,956,956,956,956,0
20230607,104500,5736,956,956,956,956,0
20230607,104400,5736,956,956,956,956,0
20230607,104300,5736,956,956,956,956,0
20230607,104200,5736,956,956,956,956,0
20230607,104100,5736,956,956,956,956,0
20230607,104000,5736,956,956,956,956,0
20230607,103900,5736,956,956,956,956,0
20230607,103800,5736,956,956,956,956,0
20230607,103700,5736,956,956,956,956,0
20230607,103600,5736,956,956,956,956,0
20230607,103500,5736,956,956,956,956,0
20230607,103400,5736,956,956,956,956,0
20230607,103300,5736,956,956,956,956,0
20230607,103200,5736,956,956,956,956,0
20230607,103100,5736,956,956,956,956,0
20230607,103000,5736,956,956,956,956,0
20230607,102900,5736,956,956,956,956,0
20230607,102800,5736,956,956,956,956,0
20230607,102700,5736,956,956,956,956,0
20230607,102600,5736,956,956,956,956,0
20230607,102500,5736,956,956,956,956,0
20230607,102400,5736,956,956,956,956,0
20230607,102300,5736,956,956,956,956,0
20230607,102200,5736,956,956,956,956,0
20230607,102100,5736,956,956,956,956,0
20230607,102000,5736,956,956,956,956,0
20230607,101900,5736,956,956,956,956,0
20230607,101800,5736,956,956,956,956,0
20230607,101700,5736,956,956,956,956,0
20230607,101600,5736,956,956,956,956,0
20230607,101500,5736,956,956,956,956,0
20230607,101400,5736,956,956,956,956,0
20230607,101300,5736,956,956,956,956,0
20230607,101200,5736,956,956,956,956,0
20230607,101100,5736,956,956,956,956,0
20230607,101000,5736,956,956,956,956,0
20230607,100900,5736,956,956,956,956,0
20230607,100800,5736,956,956,956,956,0
20230607,100700,5736,956,956,956,956,0
20230607,100600,5736,956,956,956,956,0
20230607,100500,5736,956,956,956,956,0
20230607,100400,5736,956,956,956,956,0
20230607,100300,5736,956,956,956,956,0
20230607,100200,5736,956,956,956,956,0
20230607,100100,5736,956,956,956,956,0
20230607,100000,5736,956,956,956,956,0
20230607,095900,5736,956,956,956,956,0
20230607,095800,5736,956,956,956,956,0
20230607,095700,5736,956,956,956,956,0
20230607,095600,5736,956,956,956,956,0
20230607,095500,5736,956,956,956,956,0
20230607,095400,5736,956,956,956,956,0
20230607,095300,5736,956,956,956,956,0
20230607,095200,5736,956,956,956,956,0
20230607,095100,5736,956,956,956,956,0
20230607,095000,5736,956,956,956,956,0
20230607,094900,5736,956,956,956,956,0
20230607,094800,5736,956,956,956,956,0
20230607,094700,5736,956,956,956,956,0
20230607,094600,5736,956,956,956,956,0
20230607,094500,5736,956,956,956,956,0
20230607,094400,5736,956,956,956,956,0
20230607,094300,5736,956,956,956,956,0
20230607,094200,5736,956,956,956,956,0
20230607,094100,5736,956,956,956,956,0
20230607,094000,5736,956,956,956,956,0
20230607,093900,5736,956,956,956,956,0
20230607,093800,5736,956,956,956,956,0
20230607,093700,5736,956,956,956,956,0
20230607,093600,5736,956,956,956,956,0
20230607,093500,5736,956,956,956,956,0
20230607,093400,5736,956,956,956,956,0
20230607,093300,5736,956,956,956,956,0
20230607,093200,5736,956,956,956,956,0
20230607,093100,5736,956,956,956,956,0
20230607,093000,5736,956,956,956,956,0
20230607,092900,5736,956,956,956,956,0
20230607,092800,5736,956,956,956,956,0
20230607,092700,5736,956,956,956,956,0
20230607,092600,5736,956,956,956,956,0
20230607,092500,5736,956,956,956,956,0
20230607,092400,5736,956,956,956,956,0
20230607,092300,5736,956,956,956,956,0
20230607,092200,5736,956,956,956,956,0
20230607,092100,5736,956,956,956,956,0
20230607,092000,5736,956,956,956,956,0
20230607,091900,5736,956,956,956,956,0
20230607,091800,5736,956,956,956,956,0
20230607,091700,5736,956,956,956,956,0
20230607,091600,5736,956,956,956,956,0
20230607,091500,5736,956,956,956,956,0
20230607,091400,5736,956,956,956,956,0
20230607,091300,5736,956,956,956,956,0
20230607,091200,5736,956,956,956,956,0
20230607,091100,5736,956,956,956,956,0
20230607,091000,5736,956,956,956,956,0
20230607,090900,5736,956,956,956,956,0
20230607,090800,5736,956,956,956,956,0
20230607,090700,5736,956,956,956,956,0
20230607,090600,5736,956,956,956,956,0
20230607,090500,5736,956,956,956,956,0
20230607,090400,5736,956,956,956,956,0
20230607,090300,5736,956,956,956,956,0
20230607,090200,5736,956,956,956,956,0
20230607,090100,5736,956,956,956,956,0
20230607,090000,5736,956,956,956,956,6