stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,225200,179099894,845,845,845,845,4900
20230602,225100,179099894,845,845,845,845,0
20230602,225000,179099894,845,845,845,845,0
20230602,224900,179099894,845,845,845,845,0
20230602,224800,179099894,845,845,845,845,0
20230602,224700,179099894,845,845,845,845,0
20230602,224600,179099894,845,845,845,845,0
20230602,224500,179099894,845,845,845,845,0
20230602,224400,179099894,845,845,845,845,0
20230602,224300,179099894,845,845,845,845,0
20230602,224200,179099894,845,845,845,845,0
20230602,224100,179099894,845,845,845,845,0
20230602,224000,179099894,845,845,845,845,0
20230602,223900,179099894,845,845,845,845,0
20230602,223800,179099894,845,845,845,845,0
20230602,223700,179099894,845,845,845,845,0
20230602,223600,179099894,845,845,845,845,0
20230602,223500,179099894,845,845,845,845,0
20230602,223400,179099894,845,845,845,845,0
20230602,223300,179099894,845,845,845,845,0
20230602,223200,179099894,845,845,845,845,0
20230602,223100,179099894,845,845,845,845,0
20230602,223000,179099894,845,845,845,845,0
20230602,222900,179099894,845,845,845,845,0
20230602,222800,179099894,845,845,845,845,0
20230602,222700,179099894,845,845,845,845,0
20230602,222600,179099894,845,845,845,845,0
20230602,222500,179099894,845,845,845,845,0
20230602,222400,179099894,845,845,845,845,0
20230602,222300,179099894,845,845,845,845,0
20230602,222200,179099894,845,845,845,845,4900
20230602,222100,179099894,845,845,845,845,0
20230602,222000,179099894,845,845,845,845,0
20230602,221900,179099894,845,845,845,845,0
20230602,221800,179099894,845,845,845,845,0
20230602,221700,179099894,845,845,845,845,0
20230602,221600,179099894,845,845,845,845,0
20230602,221500,179099894,845,845,845,845,0
20230602,221400,179099894,845,845,845,845,0
20230602,221300,179099894,845,845,845,845,0
20230602,221200,179099894,845,845,845,845,0
20230602,221100,179099894,845,845,845,845,0
20230602,221000,179099894,845,845,845,845,0
20230602,220900,179099894,845,845,845,845,0
20230602,220800,179099894,845,845,845,845,0
20230602,220700,179099894,845,845,845,845,0
20230602,220600,179099894,845,845,845,845,0
20230602,220500,179099894,845,845,845,845,0
20230602,220400,179099894,845,845,845,845,0
20230602,220300,179099894,845,845,845,845,0
20230602,220200,179099894,845,845,845,845,0
20230602,220100,179099894,845,845,845,845,0
20230602,220000,179099894,845,845,845,845,0
20230602,215900,179099894,845,845,845,845,0
20230602,215800,179099894,845,845,845,845,0
20230602,215700,179099894,845,845,845,845,0
20230602,215600,179099894,845,845,845,845,0
20230602,215500,179099894,845,845,845,845,0
20230602,215400,179099894,845,845,845,845,0
20230602,215300,179099894,845,845,845,845,0
20230602,215200,179099894,845,845,845,845,4900
20230602,215100,179099894,845,845,845,845,0
20230602,215000,179099894,845,845,845,845,0
20230602,214900,179099894,845,845,845,845,0
20230602,214800,179099894,845,845,845,845,0
20230602,214700,179099894,845,845,845,845,0
20230602,214600,179099894,845,845,845,845,0
20230602,214500,179099894,845,845,845,845,0
20230602,214400,179099894,845,845,845,845,0
20230602,214300,179099894,845,845,845,845,0
20230602,214200,179099894,845,845,845,845,0
20230602,214100,179099894,845,845,845,845,0
20230602,214000,179099894,845,845,845,845,0
20230602,213900,179099894,845,845,845,845,0
20230602,213800,179099894,845,845,845,845,0
20230602,213700,179099894,845,845,845,845,0
20230602,213600,179099894,845,845,845,845,0
20230602,213500,179099894,845,845,845,845,0
20230602,213400,179099894,845,845,845,845,0
20230602,213300,179099894,845,845,845,845,0
20230602,213200,179099894,845,845,845,845,0
20230602,213100,179099894,845,845,845,845,0
20230602,213000,179099894,845,845,845,845,0
20230602,212900,179099894,845,845,845,845,0
20230602,212800,179099894,845,845,845,845,0
20230602,212700,179099894,845,845,845,845,0
20230602,212600,179099894,845,845,845,845,0
20230602,212500,179099894,845,845,845,845,0
20230602,212400,179099894,845,845,845,845,0
20230602,212300,179099894,845,845,845,845,0
20230602,212200,179099894,845,845,845,845,4900
20230602,212100,179099894,845,845,845,845,0
20230602,212000,179099894,845,845,845,845,0
20230602,211900,179099894,845,845,845,845,0
20230602,211800,179099894,845,845,845,845,0
20230602,211700,179099894,845,845,845,845,0
20230602,211600,179099894,845,845,845,845,0
20230602,211500,179099894,845,845,845,845,0
20230602,211400,179099894,845,845,845,845,0
20230602,211300,179099894,845,845,845,845,0
20230602,211200,179099894,845,845,845,845,0
20230602,211100,179099894,845,845,845,845,0
20230602,211000,179099894,845,845,845,845,0
20230602,210900,179099894,845,845,845,845,0
20230602,210800,179099894,845,845,845,845,0
20230602,210700,179099894,845,845,845,845,0
20230602,210600,179099894,845,845,845,845,0
20230602,210500,179099894,845,845,845,845,0
20230602,210400,179099894,845,845,845,845,0
20230602,210300,179099894,845,845,845,845,0
20230602,210200,179099894,845,845,845,845,0
20230602,210100,179099894,845,845,845,845,0
20230602,210000,179099894,845,845,845,845,0
20230602,205900,179099894,845,845,845,845,0
20230602,205800,179099894,845,845,845,845,0
20230602,205700,179099894,845,845,845,845,0
20230602,205600,179099894,845,845,845,845,0
20230602,205500,179099894,845,845,845,845,0
20230602,205400,179099894,845,845,845,845,0
20230602,205300,179099894,845,845,845,845,0
20230602,205200,179099894,845,845,845,845,4900
20230602,205100,179099894,845,845,845,845,0
20230602,205000,179099894,845,845,845,845,0
20230602,204900,179099894,845,845,845,845,0
20230602,204800,179099894,845,845,845,845,0
20230602,204700,179099894,845,845,845,845,0
20230602,204600,179099894,845,845,845,845,0
20230602,204500,179099894,845,845,845,845,0
20230602,204400,179099894,845,845,845,845,0
20230602,204300,179099894,845,845,845,845,0
20230602,204200,179099894,845,845,845,845,0
20230602,204100,179099894,845,845,845,845,0
20230602,204000,179099894,845,845,845,845,0
20230602,203900,179099894,845,845,845,845,0
20230602,203800,179099894,845,845,845,845,0
20230602,203700,179099894,845,845,845,845,0
20230602,203600,179099894,845,845,845,845,0
20230602,203500,179099894,845,845,845,845,0
20230602,203400,179099894,845,845,845,845,0
20230602,203300,179099894,845,845,845,845,0
20230602,203200,179099894,845,845,845,845,0
20230602,203100,179099894,845,845,845,845,0
20230602,203000,179099894,845,845,845,845,0
20230602,202900,179099894,845,845,845,845,0
20230602,202800,179099894,845,845,845,845,0
20230602,202700,179099894,845,845,845,845,0
20230602,202600,179099894,845,845,845,845,0
20230602,202500,179099894,845,845,845,845,0
20230602,202400,179099894,845,845,845,845,0
20230602,202300,179099894,845,845,845,845,0
20230602,202200,179099894,845,845,845,845,4900
20230602,202100,179099894,845,845,845,845,0
20230602,202000,179099894,845,845,845,845,0
20230602,201900,179099894,845,845,845,845,0
20230602,201800,179099894,845,845,845,845,0
20230602,201700,179099894,845,845,845,845,0
20230602,201600,179099894,845,845,845,845,0
20230602,201500,179099894,845,845,845,845,0
20230602,201400,179099894,845,845,845,845,0
20230602,201300,179099894,845,845,845,845,0
20230602,201200,179099894,845,845,845,845,0
20230602,201100,179099894,845,845,845,845,0
20230602,201000,179099894,845,845,845,845,0
20230602,200900,179099894,845,845,845,845,0
20230602,200800,179099894,845,845,845,845,0
20230602,200700,179099894,845,845,845,845,0
20230602,200600,179099894,845,845,845,845,0
20230602,200500,179099894,845,845,845,845,0
20230602,200400,179099894,845,845,845,845,0
20230602,200300,179099894,845,845,845,845,0
20230602,200200,179099894,845,845,845,845,0
20230602,200100,179099894,845,845,845,845,0
20230602,200000,179099894,845,845,845,845,0
20230602,195900,179099894,845,845,845,845,0
20230602,195800,179099894,845,845,845,845,0
20230602,195700,179099894,845,845,845,845,0
20230602,195600,179099894,845,845,845,845,0
20230602,195500,179099894,845,845,845,845,0
20230602,195400,179099894,845,845,845,845,0
20230602,195300,179099894,845,845,845,845,0
20230602,195200,179099894,845,845,845,845,4900
20230602,195100,179099894,845,845,845,845,0
20230602,195000,179099894,845,845,845,845,0
20230602,194900,179099894,845,845,845,845,0
20230602,194800,179099894,845,845,845,845,0
20230602,194700,179099894,845,845,845,845,0
20230602,194600,179099894,845,845,845,845,0
20230602,194500,179099894,845,845,845,845,0
20230602,194400,179099894,845,845,845,845,0
20230602,194300,179099894,845,845,845,845,0
20230602,194200,179099894,845,845,845,845,0
20230602,194100,179099894,845,845,845,845,0
20230602,194000,179099894,845,845,845,845,0
20230602,193900,179099894,845,845,845,845,0
20230602,193800,179099894,845,845,845,845,0
20230602,193700,179099894,845,845,845,845,0
20230602,193600,179099894,845,845,845,845,0
20230602,193500,179099894,845,845,845,845,0
20230602,193400,179099894,845,845,845,845,0
20230602,193300,179099894,845,845,845,845,0
20230602,193200,179099894,845,845,845,845,0
20230602,193100,179099894,845,845,845,845,0
20230602,193000,179099894,845,845,845,845,0
20230602,192900,179099894,845,845,845,845,0
20230602,192800,179099894,845,845,845,845,0
20230602,192700,179099894,845,845,845,845,0
20230602,192600,179099894,845,845,845,845,0
20230602,192500,179099894,845,845,845,845,0
20230602,192400,179099894,845,845,845,845,0
20230602,192300,179099894,845,845,845,845,0
20230602,192200,179099894,845,845,845,845,4900
20230602,192100,179099894,845,845,845,845,0
20230602,192000,179099894,845,845,845,845,0
20230602,191900,179099894,845,845,845,845,0
20230602,191800,179099894,845,845,845,845,0
20230602,191700,179099894,845,845,845,845,0
20230602,191600,179099894,845,845,845,845,0
20230602,191500,179099894,845,845,845,845,0
20230602,191400,179099894,845,845,845,845,0
20230602,191300,179099894,845,845,845,845,0
20230602,191200,179099894,845,845,845,845,0
20230602,191100,179099894,845,845,845,845,0
20230602,191000,179099894,845,845,845,845,0
20230602,190900,179099894,845,845,845,845,0
20230602,190800,179099894,845,845,845,845,0
20230602,190700,179099894,845,845,845,845,0
20230602,190600,179099894,845,845,845,845,0
20230602,190500,179099894,845,845,845,845,0
20230602,190400,179099894,845,845,845,845,0
20230602,190300,179099894,845,845,845,845,0
20230602,190200,179099894,845,845,845,845,0
20230602,190100,179099894,845,845,845,845,0
20230602,190000,179099894,845,845,845,845,0
20230602,185900,179099894,845,845,845,845,0
20230602,185800,179099894,845,845,845,845,0
20230602,185700,179099894,845,845,845,845,0
20230602,185600,179099894,845,845,845,845,0
20230602,185500,179099894,845,845,845,845,0
20230602,185400,179099894,845,845,845,845,0
20230602,185300,179099894,845,845,845,845,0
20230602,185200,179099894,845,845,845,845,4900
20230602,185100,179099894,845,845,845,845,0
20230602,185000,179099894,845,845,845,845,0
20230602,184900,179099894,845,845,845,845,0
20230602,184800,179099894,845,845,845,845,0
20230602,184700,179099894,845,845,845,845,0
20230602,184600,179099894,845,845,845,845,0
20230602,184500,179099894,845,845,845,845,0
20230602,184400,179099894,845,845,845,845,0
20230602,184300,179099894,845,845,845,845,0
20230602,184200,179099894,845,845,845,845,0
20230602,184100,179099894,845,845,845,845,0
20230602,184000,179099894,845,845,845,845,0
20230602,183900,179099894,845,845,845,845,0
20230602,183800,179099894,845,845,845,845,0
20230602,183700,179099894,845,845,845,845,0
20230602,183600,179099894,845,845,845,845,0
20230602,183500,179099894,845,845,845,845,0
20230602,183400,179099894,845,845,845,845,0
20230602,183300,179099894,845,845,845,845,0
20230602,183200,179099894,845,845,845,845,0
20230602,183100,179099894,845,845,845,845,0
20230602,183000,179099894,845,845,845,845,0
20230602,182900,179099894,845,845,845,845,0
20230602,182800,179099894,845,845,845,845,0
20230602,182700,179099894,845,845,845,845,0
20230602,182600,179099894,845,845,845,845,0
20230602,182500,179099894,845,845,845,845,0
20230602,182400,179099894,845,845,845,845,0
20230602,182300,179099894,845,845,845,845,0
20230602,182200,179099894,845,845,845,845,4900
20230602,182100,179099894,845,845,845,845,0
20230602,182000,179099894,845,845,845,845,0
20230602,181900,179099894,845,845,845,845,0
20230602,181800,179099894,845,845,845,845,0
20230602,181700,179099894,845,845,845,845,0
20230602,181600,179099894,845,845,845,845,0
20230602,181500,179099894,845,845,845,845,0
20230602,181400,179099894,845,845,845,845,0
20230602,181300,179099894,845,845,845,845,0
20230602,181200,179099894,845,845,845,845,0
20230602,181100,179099894,845,845,845,845,0
20230602,181000,179099894,845,845,845,845,0
20230602,180900,179099894,845,845,845,845,0
20230602,180800,179099894,845,845,845,845,0
20230602,180700,179099894,845,845,845,845,0
20230602,180600,179099894,845,845,845,845,0
20230602,180500,179099894,845,845,845,845,0
20230602,180400,179099894,845,845,845,845,0
20230602,180300,179099894,845,845,845,845,0
20230602,180200,179099894,845,845,845,845,0
20230602,180100,179099894,845,845,845,845,0
20230602,180000,179099894,845,845,845,845,0
20230602,175900,179099894,845,845,845,845,0
20230602,175800,179099894,845,845,845,845,0
20230602,175700,179099894,845,845,845,845,0
20230602,175600,179099894,845,845,845,845,0
20230602,175500,179099894,845,845,845,845,0
20230602,175400,179099894,845,845,845,845,0
20230602,175300,179099894,845,845,845,845,0
20230602,175200,179099894,845,845,845,845,4900
20230602,175100,179099894,845,845,845,845,0
20230602,175000,179099894,845,845,845,845,0
20230602,174900,179099894,845,845,845,845,0
20230602,174800,179099894,845,845,845,845,0
20230602,174700,179099894,845,845,845,845,0
20230602,174600,179099894,845,845,845,845,0
20230602,174500,179099894,845,845,845,845,0
20230602,174400,179099894,845,845,845,845,0
20230602,174300,179099894,845,845,845,845,0
20230602,174200,179099894,845,845,845,845,0
20230602,174100,179099894,845,845,845,845,0
20230602,174000,179099894,845,845,845,845,0
20230602,173900,179099894,845,845,845,845,0
20230602,173800,179099894,845,845,845,845,0
20230602,173700,179099894,845,845,845,845,0
20230602,173600,179099894,845,845,845,845,0
20230602,173500,179099894,845,845,845,845,0
20230602,173400,179099894,845,845,845,845,0
20230602,173300,179099894,845,845,845,845,0
20230602,173200,179099894,845,845,845,845,0
20230602,173100,179099894,845,845,845,845,0
20230602,173000,179099894,845,845,845,845,0
20230602,172900,179099894,845,845,845,845,0
20230602,172800,179099894,845,845,845,845,0
20230602,172700,179099894,845,845,845,845,0
20230602,172600,179099894,845,845,845,845,0
20230602,172500,179099894,845,845,845,845,0
20230602,172400,179099894,845,845,845,845,0
20230602,172300,179099894,845,845,845,845,0
20230602,172200,179099894,845,845,845,845,4900
20230602,172100,179099894,845,845,845,845,0
20230602,172000,179099894,845,845,845,845,0
20230602,171900,179099894,845,845,845,845,0
20230602,171800,179099894,845,845,845,845,0
20230602,171700,179099894,845,845,845,845,0
20230602,171600,179099894,845,845,845,845,0
20230602,171500,179099894,845,845,845,845,0
20230602,171400,179099894,845,845,845,845,0
20230602,171300,179099894,845,845,845,845,0
20230602,171200,179099894,845,845,845,845,0
20230602,171100,179099894,845,845,845,845,0
20230602,171000,179099894,845,845,845,845,0
20230602,170900,179099894,845,845,845,845,0
20230602,170800,179099894,845,845,845,845,0
20230602,170700,179099894,845,845,845,845,0
20230602,170600,179099894,845,845,845,845,0
20230602,170500,179099894,845,845,845,845,0
20230602,170400,179099894,845,845,845,845,0
20230602,170300,179099894,845,845,845,845,0
20230602,170200,179099894,845,845,845,845,0
20230602,170100,179099894,845,845,845,845,0
20230602,170000,179099894,845,845,845,845,0
20230602,165900,179099894,845,845,845,845,0
20230602,165800,179099894,845,845,845,845,0
20230602,165700,179099894,845,845,845,845,0
20230602,165600,179099894,845,845,845,845,0
20230602,165500,179099894,845,845,845,845,0
20230602,165400,179099894,845,845,845,845,0
20230602,165300,179099894,845,845,845,845,0
20230602,165200,179099894,845,845,845,845,4900
20230602,165100,179099894,845,845,845,845,0
20230602,165000,179099894,845,845,845,845,0
20230602,164900,179099894,845,845,845,845,0
20230602,164800,179099894,845,845,845,845,0
20230602,164700,179099894,845,845,845,845,0
20230602,164600,179099894,845,845,845,845,0
20230602,164500,179099894,845,845,845,845,0
20230602,164400,179099894,845,845,845,845,0
20230602,164300,179099894,845,845,845,845,0
20230602,164200,179099894,845,845,845,845,0
20230602,164100,179099894,845,845,845,845,0
20230602,164000,179099894,845,845,845,845,0
20230602,163900,179099894,845,845,845,845,0
20230602,163800,179099894,845,845,845,845,0
20230602,163700,179099894,845,845,845,845,0
20230602,163600,179099894,845,845,845,845,0
20230602,163500,179099894,845,845,845,845,0
20230602,163400,179099894,845,845,845,845,0
20230602,163300,179099894,845,845,845,845,0
20230602,163200,179099894,845,845,845,845,0
20230602,163100,179099894,845,845,845,845,0
20230602,163000,179099894,845,845,845,845,0
20230602,162900,179099894,845,845,845,845,0
20230602,162800,179099894,845,845,845,845,0
20230602,162700,179099894,845,845,845,845,0
20230602,162600,179099894,845,845,845,845,0
20230602,162500,179099894,845,845,845,845,0
20230602,162400,179099894,845,845,845,845,0
20230602,162300,179099894,845,845,845,845,0
20230602,162200,179099894,845,845,845,845,4900
20230602,162100,179099894,845,845,845,845,0
20230602,162000,179099894,845,845,845,845,0
20230602,161900,179099894,845,845,845,845,0
20230602,161800,179099894,845,845,845,845,0
20230602,161700,179099894,845,845,845,845,0
20230602,161600,179099894,845,845,845,845,0
20230602,161500,179099894,845,845,845,845,0
20230602,161400,179099894,845,845,845,845,0
20230602,161300,179099894,845,845,845,845,0
20230602,161200,179099894,845,845,845,845,0
20230602,161100,179099894,845,845,845,845,0
20230602,161000,179099894,845,845,845,845,0
20230602,160900,179099894,845,845,845,845,0
20230602,160800,179099894,845,845,845,845,0
20230602,160700,179099894,845,845,845,845,0
20230602,160600,179099894,845,845,845,845,0
20230602,160500,179099894,845,845,845,845,0
20230602,160400,179099894,845,845,845,845,0
20230602,160300,179099894,845,845,845,845,0
20230602,160200,179099894,845,845,845,845,0
20230602,160100,179099894,845,845,845,845,0
20230602,160000,179099894,845,845,845,845,0
20230602,155900,179099894,845,845,845,845,0
20230602,155800,179099894,845,845,845,845,0
20230602,155700,179099894,845,845,845,845,0
20230602,155600,179099894,845,845,845,845,0
20230602,155500,179099894,845,845,845,845,0
20230602,155400,179099894,845,845,845,845,0
20230602,155300,179099894,845,845,845,845,0
20230602,155200,179099894,845,845,845,845,4900
20230602,155100,179099894,845,845,845,845,0
20230602,155000,179099894,845,845,845,845,0
20230602,154900,179099894,845,845,845,845,0
20230602,154800,179099894,845,845,845,845,0
20230602,154700,179099894,845,845,845,845,0
20230602,154600,179099894,845,845,845,845,0
20230602,154500,179099894,845,845,845,845,0
20230602,154400,179099894,845,845,845,845,0
20230602,154300,179099894,845,845,845,845,0
20230602,154200,179099894,845,845,845,845,0
20230602,154100,179099894,845,845,845,845,0
20230602,154000,179099894,845,845,845,845,0
20230602,153900,179099894,845,845,845,845,0
20230602,153800,179099894,845,845,845,845,0
20230602,153700,179099894,845,845,845,845,0
20230602,153600,179099894,845,845,845,845,0
20230602,153500,179099894,845,845,845,845,0
20230602,153400,179099894,845,845,845,845,0
20230602,153300,179099894,845,845,845,845,0
20230602,153200,179099894,845,845,845,845,0
20230602,153100,179099894,845,845,845,845,0
20230602,153000,179099894,845,845,845,845,4900
20230602,152900,174959394,849,849,849,849,0
20230602,152800,174959394,849,849,849,849,0
20230602,152700,174959394,849,849,849,849,0
20230602,152600,174959394,849,849,849,849,0
20230602,152500,174959394,849,849,849,849,0
20230602,152400,174959394,849,849,849,849,0
20230602,152300,174959394,849,849,849,849,0
20230602,152200,174959394,849,849,849,849,0
20230602,152100,174959394,849,849,849,849,0
20230602,152000,174959394,849,849,849,849,0
20230602,151900,174959394,849,849,850,844,1700
20230602,151800,173521646,849,849,849,849,9
20230602,151700,173514005,849,849,850,843,3663
20230602,151600,170424853,850,850,850,850,48
20230602,151500,170384053,850,850,850,850,153
20230602,151400,170254003,850,850,850,850,0
20230602,151300,170254003,850,850,850,850,1000
20230602,151200,169404003,851,850,851,850,4930
20230602,151100,165208863,850,850,850,850,0
20230602,151000,165208863,850,850,850,850,0
20230602,150900,165208863,850,850,850,850,61
20230602,150800,165157013,850,850,850,850,0
20230602,150700,165157013,850,850,850,850,0
20230602,150600,165157013,850,850,850,850,500
20230602,150500,164732013,850,850,850,850,600
20230602,150400,164222013,850,850,850,850,3
20230602,150300,164219463,849,849,849,849,0
20230602,150200,164219463,849,849,849,849,1300
20230602,150100,163115763,849,849,849,849,0
20230602,150000,163115763,849,848,849,845,66
20230602,145900,163059979,850,850,850,850,1
20230602,145800,163059129,850,850,850,850,0
20230602,145700,163059129,850,850,850,850,1
20230602,145600,163058279,850,850,850,850,0
20230602,145500,163058279,850,850,850,845,400
20230602,145400,162718284,851,850,851,850,9
20230602,145300,162710633,850,847,850,847,19
20230602,145200,162694491,846,850,851,846,4063
20230602,145100,159242099,850,848,850,848,44
20230602,145000,159204764,848,850,850,848,609
20230602,144900,158687156,850,850,850,850,1
20230602,144800,158686306,850,850,850,850,0
20230602,144700,158686306,850,850,850,850,1
20230602,144600,158685456,848,848,848,848,15
20230602,144500,158672736,848,848,848,848,3
20230602,144400,158670192,848,848,848,848,52
20230602,144300,158626096,850,850,850,850,51
20230602,144200,158582746,850,845,850,845,1385
20230602,144100,157408892,848,848,848,848,0
20230602,144000,157408892,848,848,848,848,1
20230602,143900,157408044,847,847,847,847,0
20230602,143800,157408044,847,847,847,847,4
20230602,143700,157404656,848,848,848,848,0
20230602,143600,157404656,848,848,848,848,0
20230602,143500,157404656,848,848,848,848,0
20230602,143400,157404656,848,848,848,848,12
20230602,143300,157394480,849,849,849,849,0
20230602,143200,157394480,849,849,849,849,0
20230602,143100,157394480,849,849,849,849,0
20230602,143000,157394480,849,849,849,849,0
20230602,142900,157394480,849,849,849,849,0
20230602,142800,157394480,849,849,849,849,0
20230602,142700,157394480,849,849,849,849,0
20230602,142600,157394480,849,849,849,849,0
20230602,142500,157394480,849,849,849,849,10
20230602,142400,157385990,849,849,849,849,0
20230602,142300,157385990,849,849,849,849,0
20230602,142200,157385990,849,849,849,849,5
20230602,142100,157381745,849,849,849,849,0
20230602,142000,157381745,849,849,849,849,2
20230602,141900,157380047,849,849,849,849,0
20230602,141800,157380047,849,849,849,849,0
20230602,141700,157380047,849,849,849,849,0
20230602,141600,157380047,849,845,849,845,201
20230602,141500,157210198,848,848,849,848,5002
20230602,141400,152968500,848,848,848,848,0
20230602,141300,152968500,848,847,848,847,9
20230602,141200,152960875,847,847,847,847,0
20230602,141100,152960875,847,847,847,847,2
20230602,141000,152959181,845,845,845,845,2501
20230602,140900,150845836,848,848,848,848,0
20230602,140800,150845836,848,848,848,848,1
20230602,140700,150844988,848,848,848,848,0
20230602,140600,150844988,848,848,848,847,952
20230602,140500,150037723,848,848,848,848,0
20230602,140400,150037723,848,848,848,848,0
20230602,140300,150037723,848,848,848,848,0
20230602,140200,150037723,848,848,848,848,0
20230602,140100,150037723,848,848,848,848,0
20230602,140000,150037723,848,848,848,848,0
20230602,135900,150037723,848,848,848,848,0
20230602,135800,150037723,848,848,848,848,0
20230602,135700,150037723,848,845,848,845,1502
20230602,135600,148768527,848,848,848,848,2
20230602,135500,148766831,846,848,848,846,343
20230602,135400,148476647,846,846,846,845,136
20230602,135300,148361627,848,845,848,845,272
20230602,135200,148131781,848,846,850,846,1110
20230602,135100,147192691,850,850,850,850,0
20230602,135000,147192691,850,847,850,847,23
20230602,134900,147173199,846,846,846,846,212
20230602,134800,146993847,847,847,847,847,654
20230602,134700,146439909,847,846,847,845,215
20230602,134600,146258080,847,847,847,847,0
20230602,134500,146258080,847,847,847,847,0
20230602,134400,146258080,847,850,850,847,5418
20230602,134300,141669031,850,850,850,850,300
20230602,134200,141414031,850,848,850,848,2000
20230602,134100,139716902,848,847,848,847,2
20230602,134000,139715207,848,848,848,848,0
20230602,133900,139715207,848,848,848,848,0
20230602,133800,139715207,848,846,848,846,152
20230602,133700,139586613,848,848,848,848,0
20230602,133600,139586613,848,848,848,848,0
20230602,133500,139586613,848,848,848,848,0
20230602,133400,139586613,848,848,848,848,0
20230602,133300,139586613,848,848,848,848,0
20230602,133200,139586613,848,847,848,847,2
20230602,133100,139584918,846,846,846,846,0
20230602,133000,139584918,846,846,846,846,92
20230602,132900,139507086,848,848,848,848,0
20230602,132800,139507086,848,848,848,848,0
20230602,132700,139507086,848,848,848,848,0
20230602,132600,139507086,848,848,848,848,0
20230602,132500,139507086,848,846,848,846,128
20230602,132400,139398794,848,848,848,848,0
20230602,132300,139398794,848,848,848,848,10
20230602,132200,139390314,848,848,848,848,1
20230602,132100,139389466,848,848,848,848,0
20230602,132000,139389466,848,848,848,848,0
20230602,131900,139389466,848,848,848,848,0
20230602,131800,139389466,848,847,848,847,161
20230602,131700,139253048,848,848,848,848,0
20230602,131600,139253048,848,848,848,848,3
20230602,131500,139250504,849,849,849,849,1
20230602,131400,139249655,848,848,848,848,74
20230602,131300,139186903,848,849,849,848,33
20230602,131200,139158913,848,850,850,848,101
20230602,131100,139073263,847,850,850,847,219
20230602,131000,138887713,850,850,850,847,505
20230602,130900,138459963,850,847,850,846,18477
20230602,130800,122792852,847,847,847,847,17
20230602,130700,122778453,847,846,847,846,3560
20230602,130600,119763150,846,845,846,845,19
20230602,130500,119747094,847,847,847,847,10
20230602,130400,119738624,847,847,847,847,0
20230602,130300,119738624,847,847,847,847,0
20230602,130200,119738624,847,847,847,847,0
20230602,130100,119738624,847,847,847,847,10
20230602,130000,119730154,847,847,847,844,171
20230602,125900,119585815,845,845,845,845,2040
20230602,125800,117862015,847,847,847,847,0
20230602,125700,117862015,847,847,847,847,3
20230602,125600,117859474,847,847,847,847,0
20230602,125500,117859474,847,846,847,845,10831
20230602,125400,108705906,846,846,846,846,1000
20230602,125300,107859906,846,845,846,845,5000
20230602,125200,103629938,845,845,845,845,5068
20230602,125100,99347478,846,846,846,846,0
20230602,125000,99347478,846,846,846,846,0
20230602,124900,99347478,846,845,846,845,112
20230602,124800,99252837,846,846,846,845,80
20230602,124700,99185231,845,845,845,845,7340
20230602,124600,92982931,845,845,845,845,0
20230602,124500,92982931,845,845,845,845,17
20230602,124400,92968566,845,845,845,845,0
20230602,124300,92968566,845,845,845,845,0
20230602,124200,92968566,845,845,845,845,0
20230602,124100,92968566,845,845,845,845,0
20230602,124000,92968566,845,845,845,845,0
20230602,123900,92968566,845,845,845,845,0
20230602,123800,92968566,845,845,845,845,0
20230602,123700,92968566,845,845,845,845,0
20230602,123600,92968566,845,845,845,845,0
20230602,123500,92968566,845,845,845,845,1
20230602,123400,92967721,845,844,845,844,3005
20230602,123300,90428501,845,845,845,845,93
20230602,123200,90349916,844,844,844,844,24
20230602,123100,90329660,844,844,844,844,1
20230602,123000,90328816,843,843,843,843,25
20230602,122900,90307741,845,845,845,845,1
20230602,122800,90306896,845,840,845,840,1018
20230602,122700,89448760,845,845,845,845,0
20230602,122600,89448760,845,845,845,845,0
20230602,122500,89448760,845,840,845,840,6
20230602,122400,89443710,845,845,845,845,0
20230602,122300,89443710,845,845,845,845,0
20230602,122200,89443710,845,845,845,845,0
20230602,122100,89443710,845,845,845,845,0
20230602,122000,89443710,845,845,845,845,2
20230602,121900,89442020,845,845,845,845,0
20230602,121800,89442020,845,845,845,845,0
20230602,121700,89442020,845,845,846,838,4537
20230602,121600,85636209,845,844,845,844,466
20230602,121500,85242705,844,844,844,844,0
20230602,121400,85242705,844,844,844,844,0
20230602,121300,85242705,844,844,844,844,0
20230602,121200,85242705,844,844,844,844,0
20230602,121100,85242705,844,844,844,844,3
20230602,121000,85240173,844,844,844,844,1
20230602,120900,85239329,844,844,844,844,0
20230602,120800,85239329,844,844,844,844,2
20230602,120700,85237641,839,839,839,839,1
20230602,120600,85236802,844,844,844,844,0
20230602,120500,85236802,844,844,844,844,2
20230602,120400,85235114,839,839,839,839,1
20230602,120300,85234275,844,844,844,844,77
20230602,120200,85169287,844,844,844,844,1
20230602,120100,85168443,844,839,844,839,304
20230602,120000,84913372,840,840,840,839,798
20230602,115900,84243102,844,844,844,844,36
20230602,115800,84212718,844,840,844,840,35
20230602,115700,84183310,845,845,845,845,0
20230602,115600,84183310,845,845,845,845,0
20230602,115500,84183310,845,845,845,845,0
20230602,115400,84183310,845,845,845,845,0
20230602,115300,84183310,845,845,845,845,0
20230602,115200,84183310,845,845,845,845,0
20230602,115100,84183310,845,845,845,845,0
20230602,115000,84183310,845,845,845,845,0
20230602,114900,84183310,845,845,845,845,0
20230602,114800,84183310,845,845,845,845,0
20230602,114700,84183310,845,845,845,845,0
20230602,114600,84183310,845,844,845,844,74
20230602,114500,84120853,844,844,844,844,0
20230602,114400,84120853,844,844,844,844,2
20230602,114300,84119165,844,844,844,844,0
20230602,114200,84119165,844,844,844,844,0
20230602,114100,84119165,844,844,844,844,0
20230602,114000,84119165,844,844,844,844,0
20230602,113900,84119165,844,844,844,844,0
20230602,113800,84119165,844,844,844,839,1004
20230602,113700,83276721,840,841,841,840,557
20230602,113600,82808716,841,841,841,841,1317
20230602,113500,81701119,844,844,844,844,1
20230602,113400,81700275,841,841,841,841,1
20230602,113300,81699434,844,844,844,844,0
20230602,113200,81699434,844,844,844,844,0
20230602,113100,81699434,844,844,844,844,0
20230602,113000,81699434,844,844,844,844,1
20230602,112900,81698590,841,841,841,841,50
20230602,112800,81656540,844,841,844,841,21
20230602,112700,81638876,841,841,841,841,20
20230602,112600,81622056,841,841,841,841,230
20230602,112500,81428626,841,841,841,841,200
20230602,112400,81260426,844,844,844,844,0
20230602,112300,81260426,844,844,844,844,1
20230602,112200,81259582,845,845,845,842,222
20230602,112100,81072592,846,846,846,846,0
20230602,112000,81072592,846,846,846,846,0
20230602,111900,81072592,846,846,846,846,0
20230602,111800,81072592,846,846,846,846,0
20230602,111700,81072592,846,846,846,845,212
20230602,111600,80893440,846,846,846,846,0
20230602,111500,80893440,846,846,846,846,1
20230602,111400,80892594,846,846,846,846,0
20230602,111300,80892594,846,846,846,843,5
20230602,111200,80888367,842,842,842,842,400
20230602,111100,80551567,846,846,846,846,14
20230602,111000,80539723,846,844,846,844,3
20230602,110900,80537187,844,845,845,844,3
20230602,110800,80534653,844,846,846,844,12
20230602,110700,80524520,845,846,846,845,8
20230602,110600,80517759,847,847,847,846,6016
20230602,110500,75422220,847,847,847,847,0
20230602,110400,75422220,847,847,847,847,0
20230602,110300,75422220,847,846,847,846,21
20230602,110200,75404444,841,846,846,841,460
20230602,110100,75017579,847,846,847,844,4
20230602,110000,75014197,847,846,847,846,1238
20230602,105900,73966841,846,846,846,846,0
20230602,105800,73966841,846,842,846,842,2601
20230602,105700,71766399,841,845,846,841,6000
20230602,105600,66696078,845,845,845,845,2000
20230602,105500,65006078,845,845,845,845,0
20230602,105400,65006078,845,845,845,845,1428
20230602,105300,63799418,844,844,844,841,1054
20230602,105200,62912783,841,844,844,841,8002
20230602,105100,56183095,841,842,842,841,500
20230602,105000,55762592,846,846,846,846,0
20230602,104900,55762592,846,846,846,846,0
20230602,104800,55762592,846,846,846,846,0
20230602,104700,55762592,846,846,846,846,0
20230602,104600,55762592,846,846,846,846,2
20230602,104500,55760900,844,842,844,842,2127
20230602,104400,53965756,842,844,844,842,900
20230602,104300,53207356,844,844,844,844,200
20230602,104200,53038556,844,844,844,844,0
20230602,104100,53038556,844,844,846,844,1181
20230602,104000,52041790,846,842,846,842,2006
20230602,103900,50352714,846,844,846,844,3502
20230602,103800,47390342,844,844,844,844,0
20230602,103700,47390342,844,844,844,844,30
20230602,103600,47365022,844,840,844,840,51
20230602,103500,47322178,844,844,844,844,1184
20230602,103400,46322882,844,844,844,844,1
20230602,103300,46322038,841,844,844,841,51
20230602,103200,46279144,841,845,845,841,1922
20230602,103100,44660893,842,841,842,841,461
20230602,103000,44272782,842,845,845,841,410
20230602,102900,43926972,845,842,845,842,239
20230602,102800,43725731,840,841,842,840,1401
20230602,102700,42548874,842,842,842,842,11
20230602,102600,42539612,846,846,846,846,0
20230602,102500,42539612,846,846,846,846,0
20230602,102400,42539612,846,846,846,846,0
20230602,102300,42539612,846,846,846,846,1
20230602,102200,42538766,840,845,845,840,14629
20230602,102100,30227019,847,847,847,847,0
20230602,102000,30227019,847,846,847,846,609
20230602,101900,29711213,847,847,847,847,10
20230602,101800,29702743,847,847,847,847,0
20230602,101700,29702743,847,847,847,847,0
20230602,101600,29702743,847,847,847,847,1
20230602,101500,29701896,845,846,846,845,100
20230602,101400,29617351,847,847,847,847,0
20230602,101300,29617351,847,847,847,847,0
20230602,101200,29617351,847,847,847,847,16
20230602,101100,29603799,848,848,848,848,0
20230602,101000,29603799,848,848,848,848,0
20230602,100900,29603799,848,848,848,848,0
20230602,100800,29603799,848,848,848,848,0
20230602,100700,29603799,848,848,848,848,0
20230602,100600,29603799,848,848,848,848,0
20230602,100500,29603799,848,848,848,848,0
20230602,100400,29603799,848,848,848,848,0
20230602,100300,29603799,848,848,848,848,0
20230602,100200,29603799,848,848,848,848,1000
20230602,100100,28755799,848,848,848,848,58
20230602,100000,28706615,848,848,848,848,2
20230602,095900,28704919,847,846,847,846,8473
20230602,095800,21530250,846,846,846,846,0
20230602,095700,21530250,846,846,846,846,0
20230602,095600,21530250,846,846,846,846,0
20230602,095500,21530250,846,846,846,846,0
20230602,095400,21530250,846,844,846,844,127
20230602,095300,21423058,846,846,846,846,0
20230602,095200,21423058,846,846,846,846,5000
20230602,095100,17193058,846,846,846,846,0
20230602,095000,17193058,846,846,846,846,0
20230602,094900,17193058,846,846,846,846,0
20230602,094800,17193058,846,846,846,846,0
20230602,094700,17193058,846,846,846,846,5342
20230602,094600,12673726,846,846,846,846,0
20230602,094500,12673726,846,846,846,846,16
20230602,094400,12660190,846,845,846,844,48
20230602,094300,12619663,846,846,846,846,0
20230602,094200,12619663,846,846,846,846,29
20230602,094100,12595129,846,846,846,846,0
20230602,094000,12595129,846,846,846,845,310
20230602,093900,12333074,847,847,847,847,0
20230602,093800,12333074,847,847,847,847,0
20230602,093700,12333074,847,847,847,847,0
20230602,093600,12333074,847,847,847,847,100
20230602,093500,12248374,847,846,847,846,1192
20230602,093400,11239933,847,847,847,847,2
20230602,093300,11238239,847,847,847,847,1
20230602,093200,11237392,847,847,847,847,7
20230602,093100,11231463,847,847,847,847,0
20230602,093000,11231463,847,847,847,847,0
20230602,092900,11231463,847,847,847,847,0
20230602,092800,11231463,847,846,847,843,234
20230602,092700,11034076,848,848,848,848,0
20230602,092600,11034076,848,848,848,848,0
20230602,092500,11034076,848,848,848,848,0
20230602,092400,11034076,848,848,848,847,225
20230602,092300,10843289,848,846,848,846,706
20230602,092200,10245424,846,845,846,845,395
20230602,092100,9911647,845,844,845,843,1931
20230602,092000,8280931,844,843,844,843,1528
20230602,091900,6992705,843,843,843,843,15
20230602,091800,6980060,843,842,843,842,20
20230602,091700,6963218,843,843,843,843,0
20230602,091600,6963218,843,843,843,843,0
20230602,091500,6963218,843,841,843,841,22
20230602,091400,6944710,843,843,843,843,0
20230602,091300,6944710,843,843,843,841,52
20230602,091200,6900972,843,840,843,840,720
20230602,091100,6296109,840,840,840,840,102
20230602,091000,6210429,838,838,838,838,2277
20230602,090900,4302303,838,838,838,838,0
20230602,090800,4302303,838,837,838,837,7
20230602,090700,4296443,838,834,838,834,111
20230602,090600,4203861,838,838,838,838,2
20230602,090500,4202185,838,838,838,838,0
20230602,090400,4202185,838,837,838,836,1410
20230602,090300,3021742,838,838,838,837,2721
20230602,090200,744144,838,838,838,838,0
20230602,090100,744144,838,838,838,838,539
20230602,090000,292462,838,838,838,838,349