stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,214700,1448653669,1653,1653,1653,1653,40448
20230602,214600,1448653669,1653,1653,1653,1653,0
20230602,214500,1448653669,1653,1653,1653,1653,0
20230602,214400,1448653669,1653,1653,1653,1653,0
20230602,214300,1448653669,1653,1653,1653,1653,0
20230602,214200,1448653669,1653,1653,1653,1653,0
20230602,214100,1448653669,1653,1653,1653,1653,0
20230602,214000,1448653669,1653,1653,1653,1653,0
20230602,213900,1448653669,1653,1653,1653,1653,0
20230602,213800,1448653669,1653,1653,1653,1653,0
20230602,213700,1448653669,1653,1653,1653,1653,0
20230602,213600,1448653669,1653,1653,1653,1653,0
20230602,213500,1448653669,1653,1653,1653,1653,0
20230602,213400,1448653669,1653,1653,1653,1653,0
20230602,213300,1448653669,1653,1653,1653,1653,0
20230602,213200,1448653669,1653,1653,1653,1653,0
20230602,213100,1448653669,1653,1653,1653,1653,0
20230602,213000,1448653669,1653,1653,1653,1653,0
20230602,212900,1448653669,1653,1653,1653,1653,0
20230602,212800,1448653669,1653,1653,1653,1653,0
20230602,212700,1448653669,1653,1653,1653,1653,0
20230602,212600,1448653669,1653,1653,1653,1653,0
20230602,212500,1448653669,1653,1653,1653,1653,0
20230602,212400,1448653669,1653,1653,1653,1653,0
20230602,212300,1448653669,1653,1653,1653,1653,0
20230602,212200,1448653669,1653,1653,1653,1653,0
20230602,212100,1448653669,1653,1653,1653,1653,0
20230602,212000,1448653669,1653,1653,1653,1653,0
20230602,211900,1448653669,1653,1653,1653,1653,0
20230602,211800,1448653669,1653,1653,1653,1653,0
20230602,211700,1448653669,1653,1653,1653,1653,40448
20230602,211600,1448653669,1653,1653,1653,1653,0
20230602,211500,1448653669,1653,1653,1653,1653,0
20230602,211400,1448653669,1653,1653,1653,1653,0
20230602,211300,1448653669,1653,1653,1653,1653,0
20230602,211200,1448653669,1653,1653,1653,1653,0
20230602,211100,1448653669,1653,1653,1653,1653,0
20230602,211000,1448653669,1653,1653,1653,1653,0
20230602,210900,1448653669,1653,1653,1653,1653,0
20230602,210800,1448653669,1653,1653,1653,1653,0
20230602,210700,1448653669,1653,1653,1653,1653,0
20230602,210600,1448653669,1653,1653,1653,1653,0
20230602,210500,1448653669,1653,1653,1653,1653,0
20230602,210400,1448653669,1653,1653,1653,1653,0
20230602,210300,1448653669,1653,1653,1653,1653,0
20230602,210200,1448653669,1653,1653,1653,1653,0
20230602,210100,1448653669,1653,1653,1653,1653,0
20230602,210000,1448653669,1653,1653,1653,1653,0
20230602,205900,1448653669,1653,1653,1653,1653,0
20230602,205800,1448653669,1653,1653,1653,1653,0
20230602,205700,1448653669,1653,1653,1653,1653,0
20230602,205600,1448653669,1653,1653,1653,1653,0
20230602,205500,1448653669,1653,1653,1653,1653,0
20230602,205400,1448653669,1653,1653,1653,1653,0
20230602,205300,1448653669,1653,1653,1653,1653,0
20230602,205200,1448653669,1653,1653,1653,1653,0
20230602,205100,1448653669,1653,1653,1653,1653,0
20230602,205000,1448653669,1653,1653,1653,1653,0
20230602,204900,1448653669,1653,1653,1653,1653,0
20230602,204800,1448653669,1653,1653,1653,1653,0
20230602,204700,1448653669,1653,1653,1653,1653,40448
20230602,204600,1448653669,1653,1653,1653,1653,0
20230602,204500,1448653669,1653,1653,1653,1653,0
20230602,204400,1448653669,1653,1653,1653,1653,0
20230602,204300,1448653669,1653,1653,1653,1653,0
20230602,204200,1448653669,1653,1653,1653,1653,0
20230602,204100,1448653669,1653,1653,1653,1653,0
20230602,204000,1448653669,1653,1653,1653,1653,0
20230602,203900,1448653669,1653,1653,1653,1653,0
20230602,203800,1448653669,1653,1653,1653,1653,0
20230602,203700,1448653669,1653,1653,1653,1653,0
20230602,203600,1448653669,1653,1653,1653,1653,0
20230602,203500,1448653669,1653,1653,1653,1653,0
20230602,203400,1448653669,1653,1653,1653,1653,0
20230602,203300,1448653669,1653,1653,1653,1653,0
20230602,203200,1448653669,1653,1653,1653,1653,0
20230602,203100,1448653669,1653,1653,1653,1653,0
20230602,203000,1448653669,1653,1653,1653,1653,0
20230602,202900,1448653669,1653,1653,1653,1653,0
20230602,202800,1448653669,1653,1653,1653,1653,0
20230602,202700,1448653669,1653,1653,1653,1653,0
20230602,202600,1448653669,1653,1653,1653,1653,0
20230602,202500,1448653669,1653,1653,1653,1653,0
20230602,202400,1448653669,1653,1653,1653,1653,0
20230602,202300,1448653669,1653,1653,1653,1653,0
20230602,202200,1448653669,1653,1653,1653,1653,0
20230602,202100,1448653669,1653,1653,1653,1653,0
20230602,202000,1448653669,1653,1653,1653,1653,0
20230602,201900,1448653669,1653,1653,1653,1653,0
20230602,201800,1448653669,1653,1653,1653,1653,0
20230602,201700,1448653669,1653,1653,1653,1653,40448
20230602,201600,1448653669,1653,1653,1653,1653,0
20230602,201500,1448653669,1653,1653,1653,1653,0
20230602,201400,1448653669,1653,1653,1653,1653,0
20230602,201300,1448653669,1653,1653,1653,1653,0
20230602,201200,1448653669,1653,1653,1653,1653,0
20230602,201100,1448653669,1653,1653,1653,1653,0
20230602,201000,1448653669,1653,1653,1653,1653,0
20230602,200900,1448653669,1653,1653,1653,1653,0
20230602,200800,1448653669,1653,1653,1653,1653,0
20230602,200700,1448653669,1653,1653,1653,1653,0
20230602,200600,1448653669,1653,1653,1653,1653,0
20230602,200500,1448653669,1653,1653,1653,1653,0
20230602,200400,1448653669,1653,1653,1653,1653,0
20230602,200300,1448653669,1653,1653,1653,1653,0
20230602,200200,1448653669,1653,1653,1653,1653,0
20230602,200100,1448653669,1653,1653,1653,1653,0
20230602,200000,1448653669,1653,1653,1653,1653,0
20230602,195900,1448653669,1653,1653,1653,1653,0
20230602,195800,1448653669,1653,1653,1653,1653,0
20230602,195700,1448653669,1653,1653,1653,1653,0
20230602,195600,1448653669,1653,1653,1653,1653,0
20230602,195500,1448653669,1653,1653,1653,1653,0
20230602,195400,1448653669,1653,1653,1653,1653,0
20230602,195300,1448653669,1653,1653,1653,1653,0
20230602,195200,1448653669,1653,1653,1653,1653,0
20230602,195100,1448653669,1653,1653,1653,1653,0
20230602,195000,1448653669,1653,1653,1653,1653,0
20230602,194900,1448653669,1653,1653,1653,1653,0
20230602,194800,1448653669,1653,1653,1653,1653,0
20230602,194700,1448653669,1653,1653,1653,1653,40448
20230602,194600,1448653669,1653,1653,1653,1653,0
20230602,194500,1448653669,1653,1653,1653,1653,0
20230602,194400,1448653669,1653,1653,1653,1653,0
20230602,194300,1448653669,1653,1653,1653,1653,0
20230602,194200,1448653669,1653,1653,1653,1653,0
20230602,194100,1448653669,1653,1653,1653,1653,0
20230602,194000,1448653669,1653,1653,1653,1653,0
20230602,193900,1448653669,1653,1653,1653,1653,0
20230602,193800,1448653669,1653,1653,1653,1653,0
20230602,193700,1448653669,1653,1653,1653,1653,0
20230602,193600,1448653669,1653,1653,1653,1653,0
20230602,193500,1448653669,1653,1653,1653,1653,0
20230602,193400,1448653669,1653,1653,1653,1653,0
20230602,193300,1448653669,1653,1653,1653,1653,0
20230602,193200,1448653669,1653,1653,1653,1653,0
20230602,193100,1448653669,1653,1653,1653,1653,0
20230602,193000,1448653669,1653,1653,1653,1653,0
20230602,192900,1448653669,1653,1653,1653,1653,0
20230602,192800,1448653669,1653,1653,1653,1653,0
20230602,192700,1448653669,1653,1653,1653,1653,0
20230602,192600,1448653669,1653,1653,1653,1653,0
20230602,192500,1448653669,1653,1653,1653,1653,0
20230602,192400,1448653669,1653,1653,1653,1653,0
20230602,192300,1448653669,1653,1653,1653,1653,0
20230602,192200,1448653669,1653,1653,1653,1653,0
20230602,192100,1448653669,1653,1653,1653,1653,0
20230602,192000,1448653669,1653,1653,1653,1653,0
20230602,191900,1448653669,1653,1653,1653,1653,0
20230602,191800,1448653669,1653,1653,1653,1653,0
20230602,191700,1448653669,1653,1653,1653,1653,40448
20230602,191600,1448653669,1653,1653,1653,1653,0
20230602,191500,1448653669,1653,1653,1653,1653,0
20230602,191400,1448653669,1653,1653,1653,1653,0
20230602,191300,1448653669,1653,1653,1653,1653,0
20230602,191200,1448653669,1653,1653,1653,1653,0
20230602,191100,1448653669,1653,1653,1653,1653,0
20230602,191000,1448653669,1653,1653,1653,1653,0
20230602,190900,1448653669,1653,1653,1653,1653,0
20230602,190800,1448653669,1653,1653,1653,1653,0
20230602,190700,1448653669,1653,1653,1653,1653,0
20230602,190600,1448653669,1653,1653,1653,1653,0
20230602,190500,1448653669,1653,1653,1653,1653,0
20230602,190400,1448653669,1653,1653,1653,1653,0
20230602,190300,1448653669,1653,1653,1653,1653,0
20230602,190200,1448653669,1653,1653,1653,1653,0
20230602,190100,1448653669,1653,1653,1653,1653,0
20230602,190000,1448653669,1653,1653,1653,1653,0
20230602,185900,1448653669,1653,1653,1653,1653,0
20230602,185800,1448653669,1653,1653,1653,1653,0
20230602,185700,1448653669,1653,1653,1653,1653,0
20230602,185600,1448653669,1653,1653,1653,1653,0
20230602,185500,1448653669,1653,1653,1653,1653,0
20230602,185400,1448653669,1653,1653,1653,1653,0
20230602,185300,1448653669,1653,1653,1653,1653,0
20230602,185200,1448653669,1653,1653,1653,1653,0
20230602,185100,1448653669,1653,1653,1653,1653,0
20230602,185000,1448653669,1653,1653,1653,1653,0
20230602,184900,1448653669,1653,1653,1653,1653,0
20230602,184800,1448653669,1653,1653,1653,1653,0
20230602,184700,1448653669,1653,1653,1653,1653,40448
20230602,184600,1448653669,1653,1653,1653,1653,0
20230602,184500,1448653669,1653,1653,1653,1653,0
20230602,184400,1448653669,1653,1653,1653,1653,0
20230602,184300,1448653669,1653,1653,1653,1653,0
20230602,184200,1448653669,1653,1653,1653,1653,0
20230602,184100,1448653669,1653,1653,1653,1653,0
20230602,184000,1448653669,1653,1653,1653,1653,0
20230602,183900,1448653669,1653,1653,1653,1653,0
20230602,183800,1448653669,1653,1653,1653,1653,0
20230602,183700,1448653669,1653,1653,1653,1653,0
20230602,183600,1448653669,1653,1653,1653,1653,0
20230602,183500,1448653669,1653,1653,1653,1653,0
20230602,183400,1448653669,1653,1653,1653,1653,0
20230602,183300,1448653669,1653,1653,1653,1653,0
20230602,183200,1448653669,1653,1653,1653,1653,0
20230602,183100,1448653669,1653,1653,1653,1653,0
20230602,183000,1448653669,1653,1653,1653,1653,0
20230602,182900,1448653669,1653,1653,1653,1653,0
20230602,182800,1448653669,1653,1653,1653,1653,0
20230602,182700,1448653669,1653,1653,1653,1653,0
20230602,182600,1448653669,1653,1653,1653,1653,0
20230602,182500,1448653669,1653,1653,1653,1653,0
20230602,182400,1448653669,1653,1653,1653,1653,0
20230602,182300,1448653669,1653,1653,1653,1653,0
20230602,182200,1448653669,1653,1653,1653,1653,0
20230602,182100,1448653669,1653,1653,1653,1653,0
20230602,182000,1448653669,1653,1653,1653,1653,0
20230602,181900,1448653669,1653,1653,1653,1653,0
20230602,181800,1448653669,1653,1653,1653,1653,0
20230602,181700,1448653669,1653,1653,1653,1653,40448
20230602,181600,1448653669,1653,1653,1653,1653,0
20230602,181500,1448653669,1653,1653,1653,1653,0
20230602,181400,1448653669,1653,1653,1653,1653,0
20230602,181300,1448653669,1653,1653,1653,1653,0
20230602,181200,1448653669,1653,1653,1653,1653,0
20230602,181100,1448653669,1653,1653,1653,1653,0
20230602,181000,1448653669,1653,1653,1653,1653,0
20230602,180900,1448653669,1653,1653,1653,1653,0
20230602,180800,1448653669,1653,1653,1653,1653,0
20230602,180700,1448653669,1653,1653,1653,1653,0
20230602,180600,1448653669,1653,1653,1653,1653,0
20230602,180500,1448653669,1653,1653,1653,1653,0
20230602,180400,1448653669,1653,1653,1653,1653,0
20230602,180300,1448653669,1653,1653,1653,1653,0
20230602,180200,1448653669,1653,1653,1653,1653,0
20230602,180100,1448653669,1653,1653,1653,1653,0
20230602,180000,1448653669,1653,1653,1653,1653,0
20230602,175900,1448653669,1653,1653,1653,1653,0
20230602,175800,1448653669,1653,1653,1653,1653,0
20230602,175700,1448653669,1653,1653,1653,1653,0
20230602,175600,1448653669,1653,1653,1653,1653,0
20230602,175500,1448653669,1653,1653,1653,1653,0
20230602,175400,1448653669,1653,1653,1653,1653,0
20230602,175300,1448653669,1653,1653,1653,1653,0
20230602,175200,1448653669,1653,1653,1653,1653,0
20230602,175100,1448653669,1653,1653,1653,1653,0
20230602,175000,1448653669,1653,1653,1653,1653,0
20230602,174900,1448653669,1653,1653,1653,1653,0
20230602,174800,1448653669,1653,1653,1653,1653,0
20230602,174700,1448653669,1653,1653,1653,1653,40448
20230602,174600,1448653669,1653,1653,1653,1653,0
20230602,174500,1448653669,1653,1653,1653,1653,0
20230602,174400,1448653669,1653,1653,1653,1653,0
20230602,174300,1448653669,1653,1653,1653,1653,0
20230602,174200,1448653669,1653,1653,1653,1653,0
20230602,174100,1448653669,1653,1653,1653,1653,0
20230602,174000,1448653669,1653,1653,1653,1653,0
20230602,173900,1448653669,1653,1653,1653,1653,0
20230602,173800,1448653669,1653,1653,1653,1653,0
20230602,173700,1448653669,1653,1653,1653,1653,0
20230602,173600,1448653669,1653,1653,1653,1653,0
20230602,173500,1448653669,1653,1653,1653,1653,0
20230602,173400,1448653669,1653,1653,1653,1653,0
20230602,173300,1448653669,1653,1653,1653,1653,0
20230602,173200,1448653669,1653,1653,1653,1653,0
20230602,173100,1448653669,1653,1653,1653,1653,0
20230602,173000,1448653669,1653,1653,1653,1653,0
20230602,172900,1448653669,1653,1653,1653,1653,0
20230602,172800,1448653669,1653,1653,1653,1653,0
20230602,172700,1448653669,1653,1653,1653,1653,0
20230602,172600,1448653669,1653,1653,1653,1653,0
20230602,172500,1448653669,1653,1653,1653,1653,0
20230602,172400,1448653669,1653,1653,1653,1653,0
20230602,172300,1448653669,1653,1653,1653,1653,0
20230602,172200,1448653669,1653,1653,1653,1653,0
20230602,172100,1448653669,1653,1653,1653,1653,0
20230602,172000,1448653669,1653,1653,1653,1653,0
20230602,171900,1448653669,1653,1653,1653,1653,0
20230602,171800,1448653669,1653,1653,1653,1653,0
20230602,171700,1448653669,1653,1653,1653,1653,40448
20230602,171600,1448653669,1653,1653,1653,1653,0
20230602,171500,1448653669,1653,1653,1653,1653,0
20230602,171400,1448653669,1653,1653,1653,1653,0
20230602,171300,1448653669,1653,1653,1653,1653,0
20230602,171200,1448653669,1653,1653,1653,1653,0
20230602,171100,1448653669,1653,1653,1653,1653,0
20230602,171000,1448653669,1653,1653,1653,1653,0
20230602,170900,1448653669,1653,1653,1653,1653,0
20230602,170800,1448653669,1653,1653,1653,1653,0
20230602,170700,1448653669,1653,1653,1653,1653,0
20230602,170600,1448653669,1653,1653,1653,1653,0
20230602,170500,1448653669,1653,1653,1653,1653,0
20230602,170400,1448653669,1653,1653,1653,1653,0
20230602,170300,1448653669,1653,1653,1653,1653,0
20230602,170200,1448653669,1653,1653,1653,1653,0
20230602,170100,1448653669,1653,1653,1653,1653,0
20230602,170000,1448653669,1653,1653,1653,1653,0
20230602,165900,1448653669,1653,1653,1653,1653,0
20230602,165800,1448653669,1653,1653,1653,1653,0
20230602,165700,1448653669,1653,1653,1653,1653,0
20230602,165600,1448653669,1653,1653,1653,1653,0
20230602,165500,1448653669,1653,1653,1653,1653,0
20230602,165400,1448653669,1653,1653,1653,1653,0
20230602,165300,1448653669,1653,1653,1653,1653,0
20230602,165200,1448653669,1653,1653,1653,1653,0
20230602,165100,1448653669,1653,1653,1653,1653,0
20230602,165000,1448653669,1653,1653,1653,1653,0
20230602,164900,1448653669,1653,1653,1653,1653,0
20230602,164800,1448653669,1653,1653,1653,1653,0
20230602,164700,1448653669,1653,1653,1653,1653,40448
20230602,164600,1448653669,1653,1653,1653,1653,0
20230602,164500,1448653669,1653,1653,1653,1653,0
20230602,164400,1448653669,1653,1653,1653,1653,0
20230602,164300,1448653669,1653,1653,1653,1653,0
20230602,164200,1448653669,1653,1653,1653,1653,0
20230602,164100,1448653669,1653,1653,1653,1653,0
20230602,164000,1448653669,1653,1653,1653,1653,0
20230602,163900,1448653669,1653,1653,1653,1653,0
20230602,163800,1448653669,1653,1653,1653,1653,0
20230602,163700,1448653669,1653,1653,1653,1653,0
20230602,163600,1448653669,1653,1653,1653,1653,0
20230602,163500,1448653669,1653,1653,1653,1653,0
20230602,163400,1448653669,1653,1653,1653,1653,0
20230602,163300,1448653669,1653,1653,1653,1653,0
20230602,163200,1448653669,1653,1653,1653,1653,0
20230602,163100,1448653669,1653,1653,1653,1653,0
20230602,163000,1448653669,1653,1653,1653,1653,0
20230602,162900,1448653669,1653,1653,1653,1653,0
20230602,162800,1448653669,1653,1653,1653,1653,0
20230602,162700,1448653669,1653,1653,1653,1653,0
20230602,162600,1448653669,1653,1653,1653,1653,0
20230602,162500,1448653669,1653,1653,1653,1653,0
20230602,162400,1448653669,1653,1653,1653,1653,0
20230602,162300,1448653669,1653,1653,1653,1653,0
20230602,162200,1448653669,1653,1653,1653,1653,0
20230602,162100,1448653669,1653,1653,1653,1653,0
20230602,162000,1448653669,1653,1653,1653,1653,0
20230602,161900,1448653669,1653,1653,1653,1653,0
20230602,161800,1448653669,1653,1653,1653,1653,0
20230602,161700,1448653669,1653,1653,1653,1653,40448
20230602,161600,1448653669,1653,1653,1653,1653,0
20230602,161500,1448653669,1653,1653,1653,1653,0
20230602,161400,1448653669,1653,1653,1653,1653,0
20230602,161300,1448653669,1653,1653,1653,1653,0
20230602,161200,1448653669,1653,1653,1653,1653,0
20230602,161100,1448653669,1653,1653,1653,1653,0
20230602,161000,1448653669,1653,1653,1653,1653,0
20230602,160900,1448653669,1653,1653,1653,1653,0
20230602,160800,1448653669,1653,1653,1653,1653,0
20230602,160700,1448653669,1653,1653,1653,1653,0
20230602,160600,1448653669,1653,1653,1653,1653,0
20230602,160500,1448653669,1653,1653,1653,1653,0
20230602,160400,1448653669,1653,1653,1653,1653,0
20230602,160300,1448653669,1653,1653,1653,1653,0
20230602,160200,1448653669,1653,1653,1653,1653,0
20230602,160100,1448653669,1653,1653,1653,1653,0
20230602,160000,1448653669,1653,1653,1653,1653,0
20230602,155900,1448653669,1653,1653,1653,1653,0
20230602,155800,1448653669,1653,1653,1653,1653,0
20230602,155700,1448653669,1653,1653,1653,1653,0
20230602,155600,1448653669,1653,1653,1653,1653,0
20230602,155500,1448653669,1653,1653,1653,1653,0
20230602,155400,1448653669,1653,1653,1653,1653,0
20230602,155300,1448653669,1653,1653,1653,1653,0
20230602,155200,1448653669,1653,1653,1653,1653,0
20230602,155100,1448653669,1653,1653,1653,1653,0
20230602,155000,1448653669,1653,1653,1653,1653,0
20230602,154900,1448653669,1653,1653,1653,1653,0
20230602,154800,1448653669,1653,1653,1653,1653,0
20230602,154700,1448653669,1653,1653,1653,1653,40448
20230602,154600,1448653669,1653,1653,1653,1653,0
20230602,154500,1448653669,1653,1653,1653,1653,0
20230602,154400,1448653669,1653,1653,1653,1653,0
20230602,154300,1448653669,1653,1653,1653,1653,0
20230602,154200,1448653669,1653,1653,1653,1653,0
20230602,154100,1448653669,1653,1653,1653,1653,0
20230602,154000,1448653669,1653,1653,1653,1653,0
20230602,153900,1448653669,1653,1653,1653,1653,0
20230602,153800,1448653669,1653,1653,1653,1653,0
20230602,153700,1448653669,1653,1653,1653,1653,0
20230602,153600,1448653669,1653,1653,1653,1653,0
20230602,153500,1448653669,1653,1653,1653,1653,0
20230602,153400,1448653669,1653,1653,1653,1653,0
20230602,153300,1448653669,1653,1653,1653,1653,0
20230602,153200,1448653669,1653,1653,1653,1653,0
20230602,153100,1448653669,1653,1653,1653,1653,0
20230602,153000,1448653669,1653,1653,1653,1653,40448
20230602,152900,1381793125,1652,1652,1652,1652,0
20230602,152800,1381793125,1652,1652,1652,1652,0
20230602,152700,1381793125,1652,1652,1652,1652,0
20230602,152600,1381793125,1652,1652,1652,1652,0
20230602,152500,1381793125,1652,1652,1652,1652,0
20230602,152400,1381793125,1652,1652,1652,1652,0
20230602,152300,1381793125,1652,1652,1652,1652,0
20230602,152200,1381793125,1652,1652,1652,1652,0
20230602,152100,1381793125,1652,1652,1652,1652,0
20230602,152000,1381793125,1652,1652,1652,1652,0
20230602,151900,1381793125,1652,1654,1654,1651,14456
20230602,151800,1357916069,1653,1654,1654,1653,731
20230602,151700,1356707604,1653,1653,1654,1653,611
20230602,151600,1355697619,1654,1655,1655,1654,301
20230602,151500,1355199577,1652,1654,1654,1652,8025
20230602,151400,1341937053,1654,1652,1655,1652,2432
20230602,151300,1337918722,1652,1654,1655,1652,4199
20230602,151200,1330979254,1654,1654,1654,1654,4116
20230602,151100,1324171390,1654,1652,1654,1652,693
20230602,151000,1323025896,1653,1653,1654,1652,7129
20230602,150900,1311243164,1653,1653,1654,1653,818
20230602,150800,1309890766,1653,1653,1654,1653,2012
20230602,150700,1306564926,1653,1653,1654,1653,9123
20230602,150600,1291484606,1653,1654,1655,1653,744
20230602,150500,1290254026,1655,1654,1655,1654,1056
20230602,150400,1288507352,1654,1655,1655,1654,1747
20230602,150300,1285617078,1654,1654,1655,1654,129
20230602,150200,1285403607,1654,1653,1654,1653,3376
20230602,150100,1279822072,1654,1654,1654,1653,1291
20230602,150000,1277687504,1655,1654,1655,1653,1617
20230602,145900,1275013313,1654,1654,1654,1653,7269
20230602,145800,1262994501,1654,1654,1654,1654,9845
20230602,145700,1246710871,1655,1655,1656,1655,646
20230602,145600,1245641740,1655,1655,1656,1655,506
20230602,145500,1244804109,1655,1655,1656,1655,48
20230602,145400,1244724659,1655,1655,1656,1654,1784
20230602,145300,1241772394,1656,1656,1656,1655,468
20230602,145200,1240997389,1656,1656,1656,1656,32
20230602,145100,1240944397,1656,1654,1656,1654,731
20230602,145000,1239734725,1654,1655,1655,1654,7170
20230602,144900,1227870075,1655,1656,1656,1655,3471
20230602,144800,1222125098,1656,1655,1656,1655,1066
20230602,144700,1220360658,1655,1655,1656,1655,16
20230602,144600,1220334167,1656,1655,1656,1655,105
20230602,144500,1220160291,1656,1656,1656,1656,1562
20230602,144400,1217573619,1656,1657,1657,1656,1367
20230602,144300,1215309089,1657,1657,1657,1657,1015
20230602,144200,1213627234,1657,1657,1657,1657,2198
20230602,144100,1209985148,1657,1656,1657,1656,1252
20230602,144000,1207910585,1656,1655,1656,1655,3150
20230602,143900,1202694188,1655,1655,1656,1655,424
20230602,143800,1201992097,1655,1655,1656,1655,5821
20230602,143700,1192354341,1655,1655,1656,1655,352
20230602,143600,1191771771,1655,1656,1656,1655,1375
20230602,143500,1189495870,1656,1655,1656,1655,873
20230602,143400,1188051047,1655,1655,1656,1655,1442
20230602,143300,1185663418,1655,1656,1656,1655,1266
20230602,143200,1183567913,1656,1656,1656,1655,3045
20230602,143100,1178526150,1655,1656,1656,1655,4796
20230602,143000,1170586528,1657,1657,1658,1657,3047
20230602,142900,1165537644,1657,1658,1658,1657,26
20230602,142800,1165494551,1658,1658,1658,1657,453
20230602,142700,1164743577,1658,1658,1658,1658,944
20230602,142600,1163178425,1658,1658,1658,1657,521
20230602,142500,1162314676,1658,1657,1658,1657,205
20230602,142400,1161974791,1657,1658,1658,1657,627
20230602,142300,1160935572,1657,1658,1658,1657,760
20230602,142200,1159675972,1658,1658,1658,1657,323
20230602,142100,1159140741,1657,1658,1659,1657,298
20230602,142000,1158646661,1658,1658,1659,1658,271
20230602,141900,1158197313,1658,1658,1659,1658,129
20230602,141800,1157983419,1658,1659,1659,1658,280
20230602,141700,1157518906,1659,1658,1659,1657,1102
20230602,141600,1155690990,1657,1659,1659,1657,1053
20230602,141500,1153944707,1659,1658,1659,1658,2248
20230602,141400,1150217408,1658,1658,1658,1658,0
20230602,141300,1150217408,1658,1658,1658,1657,739
20230602,141200,1148992166,1658,1658,1658,1658,265
20230602,141100,1148552796,1658,1657,1658,1657,861
20230602,141000,1147125318,1657,1657,1657,1657,3
20230602,140900,1147120347,1657,1657,1657,1657,50
20230602,140800,1147037497,1657,1657,1657,1657,0
20230602,140700,1147037497,1657,1657,1657,1657,6
20230602,140600,1147027555,1658,1657,1658,1657,195
20230602,140500,1146704310,1658,1657,1658,1657,474
20230602,140400,1145918518,1658,1658,1658,1658,1321
20230602,140300,1143728300,1657,1657,1657,1657,9
20230602,140200,1143713387,1657,1657,1658,1657,389
20230602,140100,1143068545,1656,1656,1656,1656,20167
20230602,140000,1109671993,1657,1657,1657,1656,36562
20230602,135900,1049125309,1657,1657,1657,1657,2585
20230602,135800,1044841964,1657,1657,1657,1657,45
20230602,135700,1044767399,1657,1657,1657,1657,44
20230602,135600,1044694491,1657,1657,1657,1656,1262
20230602,135500,1042603381,1657,1657,1657,1656,836
20230602,135400,1041218155,1657,1657,1657,1657,1479
20230602,135300,1038767452,1657,1656,1657,1656,3601
20230602,135200,1032803940,1656,1657,1657,1656,799
20230602,135100,1031480236,1657,1657,1658,1657,1080
20230602,135000,1029690558,1658,1657,1658,1657,960
20230602,134900,1028099833,1657,1658,1658,1657,3
20230602,134800,1028094860,1657,1657,1657,1657,5
20230602,134700,1028086575,1657,1658,1658,1657,1249
20230602,134600,1026016772,1658,1658,1659,1658,431
20230602,134500,1025302165,1658,1658,1658,1658,341
20230602,134400,1024736787,1658,1659,1659,1658,2813
20230602,134300,1020071792,1658,1658,1658,1658,1597
20230602,134200,1017423966,1659,1659,1659,1658,3450
20230602,134100,1011700920,1659,1659,1660,1659,1563
20230602,134000,1009107584,1660,1660,1660,1660,185
20230602,133900,1008800484,1660,1659,1660,1659,6372
20230602,133800,998227831,1660,1660,1660,1660,269
20230602,133700,997781291,1660,1660,1660,1659,419
20230602,133600,997085873,1659,1659,1660,1659,2874
20230602,133500,992317887,1659,1659,1659,1659,836
20230602,133400,990930963,1659,1659,1659,1659,20
20230602,133300,990897783,1659,1659,1659,1659,38
20230602,133200,990834741,1658,1659,1659,1658,289
20230602,133100,990355310,1659,1659,1659,1659,43
20230602,133000,990283973,1659,1659,1659,1659,260
20230602,132900,989852633,1659,1659,1659,1658,281
20230602,132800,989386462,1659,1658,1659,1658,2039
20230602,132700,986004792,1659,1658,1659,1658,90
20230602,132600,985855558,1659,1659,1659,1658,277
20230602,132500,985396020,1659,1658,1659,1658,110
20230602,132400,985213531,1659,1659,1659,1658,73
20230602,132300,985092425,1659,1659,1659,1659,8279
20230602,132200,971357564,1659,1659,1659,1659,11
20230602,132100,971339315,1659,1659,1659,1659,36
20230602,132000,971279591,1659,1659,1659,1659,319
20230602,131900,970750370,1659,1659,1659,1659,51
20230602,131800,970665761,1659,1659,1659,1659,221
20230602,131700,970299122,1659,1659,1660,1659,578
20230602,131600,969340219,1659,1659,1659,1658,1006
20230602,131500,967672265,1658,1659,1659,1658,61
20230602,131400,967571125,1659,1659,1659,1659,269
20230602,131300,967124854,1659,1659,1659,1659,20
20230602,131200,967091674,1659,1659,1659,1658,124
20230602,131100,966886039,1659,1659,1659,1658,226
20230602,131000,966511196,1660,1659,1660,1659,760
20230602,130900,965249806,1659,1659,1660,1659,44
20230602,130800,965176790,1659,1660,1660,1659,63
20230602,130700,965072222,1659,1659,1659,1659,878
20230602,130600,963615620,1659,1659,1659,1659,844
20230602,130500,962215424,1659,1658,1660,1658,11460
20230602,130400,943202386,1657,1657,1657,1657,1643
20230602,130300,940479935,1657,1657,1657,1657,212
20230602,130200,940128651,1657,1657,1657,1657,95
20230602,130100,939971236,1657,1657,1657,1656,3956
20230602,130000,933419644,1656,1656,1656,1656,0
20230602,125900,933419644,1656,1657,1657,1656,1735
20230602,125800,930544755,1657,1656,1657,1656,1181
20230602,125700,928587849,1656,1655,1656,1655,1018
20230602,125600,926902887,1654,1654,1654,1654,11
20230602,125500,926884693,1654,1655,1655,1654,321
20230602,125400,926353440,1655,1654,1655,1654,95
20230602,125300,926196240,1654,1654,1654,1654,174
20230602,125200,925908444,1653,1653,1654,1653,2528
20230602,125100,921729657,1653,1655,1655,1653,3538
20230602,125000,915879212,1655,1654,1656,1654,10136
20230602,124900,899104780,1654,1653,1654,1653,831
20230602,124800,897730446,1653,1653,1653,1652,18224
20230602,124700,867621027,1653,1653,1654,1653,8286
20230602,124600,853924209,1654,1655,1655,1654,8414
20230602,124500,840007236,1655,1655,1655,1655,4312
20230602,124400,832870876,1657,1657,1657,1656,910
20230602,124300,831363529,1656,1657,1657,1656,3919
20230602,124200,824872868,1657,1656,1658,1656,795
20230602,124100,823556278,1657,1656,1657,1656,75
20230602,124000,823432077,1656,1656,1656,1656,533
20230602,123900,822549429,1656,1656,1656,1656,1018
20230602,123800,820863621,1656,1657,1657,1656,5145
20230602,123700,812338357,1657,1657,1657,1657,629
20230602,123600,811296104,1657,1657,1657,1657,171
20230602,123500,811012757,1657,1657,1657,1657,1035
20230602,123400,809297762,1657,1657,1657,1657,1390
20230602,123300,806994532,1657,1657,1657,1657,279
20230602,123200,806532229,1657,1657,1657,1657,291
20230602,123100,806050042,1657,1657,1657,1657,52
20230602,123000,805963878,1657,1657,1658,1657,11
20230602,122900,805945650,1657,1657,1657,1657,508
20230602,122800,805103894,1657,1657,1657,1657,8
20230602,122700,805090638,1657,1656,1657,1656,867
20230602,122600,803654664,1656,1655,1656,1655,1154
20230602,122500,801743643,1655,1656,1656,1655,3802
20230602,122400,795451054,1656,1656,1656,1656,78
20230602,122300,795321886,1656,1656,1656,1655,6504
20230602,122200,784556288,1657,1657,1657,1657,21
20230602,122100,784521491,1656,1656,1656,1656,2017
20230602,122000,781181339,1656,1657,1657,1656,4142
20230602,121900,774322177,1656,1656,1656,1656,1303
20230602,121800,772164409,1656,1656,1656,1656,4
20230602,121700,772157785,1657,1656,1657,1656,1001
20230602,121600,770500128,1657,1657,1657,1657,1
20230602,121500,770498471,1656,1656,1656,1656,1
20230602,121400,770496815,1656,1656,1656,1656,248
20230602,121300,770086127,1656,1656,1656,1656,643
20230602,121200,769021319,1656,1657,1657,1656,570
20230602,121100,768076928,1657,1658,1658,1657,3122
20230602,121000,762903769,1657,1657,1658,1657,85
20230602,120900,762762860,1658,1658,1658,1657,1086
20230602,120800,760962302,1658,1658,1658,1658,3
20230602,120700,760957328,1658,1657,1658,1657,499
20230602,120600,760130287,1657,1657,1657,1657,2
20230602,120500,760126973,1657,1657,1657,1657,700
20230602,120400,758967073,1657,1657,1658,1657,586
20230602,120300,757995501,1658,1658,1658,1658,361
20230602,120200,757396963,1657,1657,1657,1657,6824
20230602,120100,746089595,1657,1657,1657,1657,15
20230602,120000,746064740,1657,1658,1658,1657,3099
20230602,115900,740926875,1658,1658,1659,1658,1920
20230602,115800,737743455,1658,1658,1659,1658,165
20230602,115700,737469785,1658,1659,1659,1658,384
20230602,115600,736832730,1659,1658,1659,1658,558
20230602,115500,735907465,1658,1658,1658,1658,1027
20230602,115400,734204699,1658,1658,1658,1658,1270
20230602,115300,732099039,1658,1658,1659,1657,3128
20230602,115200,726914845,1658,1658,1658,1658,67
20230602,115100,726803759,1658,1657,1658,1657,2893
20230602,115000,722007166,1658,1657,1658,1657,610
20230602,114900,720995836,1658,1657,1658,1657,19
20230602,114800,720964344,1657,1658,1658,1657,275
20230602,114700,720508401,1658,1657,1658,1657,165
20230602,114600,720234946,1657,1657,1657,1657,8
20230602,114500,720221690,1657,1657,1658,1657,11499
20230602,114400,701157847,1657,1657,1658,1657,1164
20230602,114300,699229098,1657,1657,1658,1657,5029
20230602,114200,690896041,1657,1657,1658,1657,274
20230602,114100,690441752,1657,1658,1658,1657,785
20230602,114000,689140725,1658,1659,1659,1658,541
20230602,113900,688243717,1659,1658,1659,1657,1032
20230602,113800,686532644,1658,1658,1659,1658,386
20230602,113700,685892646,1658,1658,1659,1658,800
20230602,113600,684566048,1657,1657,1658,1656,527
20230602,113500,683692787,1657,1657,1657,1657,785
20230602,113400,682392042,1657,1658,1658,1657,2033
20230602,113300,679023331,1658,1658,1658,1658,1684
20230602,113200,676231259,1658,1657,1658,1656,223
20230602,113100,675861748,1657,1656,1657,1656,1094
20230602,113000,674049990,1656,1657,1657,1656,1996
20230602,112900,670742658,1658,1658,1658,1658,0
20230602,112800,670742658,1658,1658,1658,1658,291
20230602,112700,670260180,1658,1658,1658,1657,116
20230602,112600,670067854,1658,1658,1658,1658,905
20230602,112500,668567364,1658,1658,1658,1657,333
20230602,112400,668015259,1657,1658,1659,1657,435
20230602,112300,667294029,1657,1657,1657,1657,0
20230602,112200,667294029,1657,1658,1658,1656,641
20230602,112100,666231301,1658,1658,1658,1658,1655
20230602,112000,663487311,1658,1656,1658,1656,106
20230602,111900,663311768,1656,1656,1658,1656,6417
20230602,111800,652684924,1656,1656,1656,1656,2034
20230602,111700,649316620,1656,1656,1656,1656,401
20230602,111600,648652564,1656,1656,1657,1656,65
20230602,111500,648544862,1657,1658,1658,1657,6807
20230602,111400,637265121,1657,1658,1658,1657,784
20230602,111300,635965365,1658,1658,1658,1658,1065
20230602,111200,634199595,1658,1658,1658,1657,745
20230602,111100,632964412,1658,1658,1658,1658,2076
20230602,111000,629522404,1658,1657,1658,1657,270
20230602,110900,629074954,1657,1658,1658,1657,645
20230602,110800,628005564,1658,1657,1658,1657,1343
20230602,110700,625780120,1657,1658,1658,1657,131
20230602,110600,625563033,1658,1657,1658,1657,473
20230602,110500,624779139,1657,1658,1658,1657,8105
20230602,110400,611342559,1658,1658,1658,1657,2401
20230602,110300,607362042,1658,1657,1658,1657,10272
20230602,110200,590339644,1657,1656,1657,1656,121
20230602,110100,590139188,1656,1656,1657,1656,167
20230602,110000,589862487,1657,1657,1657,1656,778
20230602,105900,588573841,1656,1657,1657,1656,1129
20230602,105800,586704216,1657,1657,1657,1657,32
20230602,105700,586651192,1657,1657,1657,1657,220
20230602,105600,586286652,1656,1656,1656,1655,820
20230602,105500,584929398,1656,1656,1656,1656,2219
20230602,105400,581254734,1656,1655,1656,1655,1888
20230602,105300,578130034,1655,1654,1655,1654,2769
20230602,105200,573548847,1655,1656,1656,1655,775
20230602,105100,572266170,1656,1657,1657,1655,16
20230602,105000,572239675,1654,1654,1654,1654,43
20230602,104900,572168553,1653,1655,1657,1653,10532
20230602,104800,554749537,1655,1656,1656,1655,3928
20230602,104700,548247495,1656,1657,1657,1656,762
20230602,104600,546985352,1656,1657,1657,1656,1197
20230602,104500,545003117,1657,1657,1657,1657,4437
20230602,104400,537651008,1657,1657,1658,1657,826
20230602,104300,536282225,1658,1658,1659,1658,817
20230602,104200,534927517,1657,1658,1659,1657,6003
20230602,104100,524970724,1657,1656,1657,1656,1769
20230602,104000,522040068,1656,1657,1657,1656,159
20230602,103900,521776731,1657,1656,1657,1656,3774
20230602,103800,515526957,1656,1657,1657,1656,2517
20230602,103700,511358804,1657,1658,1658,1656,87
20230602,103600,511214729,1657,1657,1657,1657,8
20230602,103500,511201473,1657,1657,1657,1656,4539
20230602,103400,503683900,1657,1657,1657,1656,35
20230602,103300,503625916,1657,1657,1658,1657,1224
20230602,103200,501597618,1657,1658,1658,1657,899
20230602,103100,500107121,1657,1657,1657,1657,748
20230602,103000,498867685,1657,1657,1658,1657,962
20230602,102900,497273104,1657,1657,1657,1656,2182
20230602,102800,493658630,1657,1657,1657,1656,9
20230602,102700,493643720,1656,1656,1656,1656,503
20230602,102600,492810752,1656,1656,1656,1655,809
20230602,102500,491471085,1655,1655,1656,1655,1120
20230602,102400,489617181,1655,1655,1655,1655,4000
20230602,102300,482997181,1654,1654,1655,1654,2130
20230602,102200,479473491,1654,1653,1654,1653,20864
20230602,102100,444965192,1654,1654,1654,1653,5592
20230602,102000,435721573,1654,1654,1654,1653,155
20230602,101900,435465355,1654,1653,1654,1653,62
20230602,101800,435362848,1654,1653,1654,1653,2711
20230602,101700,430881558,1654,1654,1654,1653,1506
20230602,101600,428391833,1654,1653,1654,1653,32
20230602,101500,428338933,1654,1653,1654,1652,4604
20230602,101400,420731267,1653,1653,1654,1653,2099
20230602,101300,417261271,1654,1653,1654,1653,120
20230602,101200,417062892,1653,1653,1654,1653,642
20230602,101100,416001658,1653,1653,1653,1653,518
20230602,101000,415145404,1653,1654,1654,1653,192
20230602,100900,414827956,1654,1653,1654,1653,3569
20230602,100800,408925326,1654,1654,1655,1653,12519
20230602,100700,388225394,1654,1654,1655,1654,20
20230602,100600,388192312,1655,1654,1655,1654,145
20230602,100500,387952377,1654,1654,1655,1654,664
20230602,100400,386854000,1655,1655,1655,1654,4225
20230602,100300,379861641,1655,1655,1655,1654,819
20230602,100200,378506212,1655,1655,1655,1654,2329
20230602,100100,374651733,1655,1656,1656,1654,6590
20230602,100000,363745279,1656,1655,1656,1655,1535
20230602,095900,361203347,1656,1656,1656,1655,44
20230602,095800,361130518,1656,1655,1656,1655,250
20230602,095700,360716754,1656,1656,1656,1655,80
20230602,095600,360584298,1655,1654,1655,1654,319
20230602,095500,360056548,1655,1654,1655,1654,54
20230602,095400,359967195,1655,1654,1655,1654,578
20230602,095300,359011107,1654,1655,1655,1654,6790
20230602,095200,347778674,1656,1656,1657,1655,2226
20230602,095100,344093596,1657,1656,1657,1655,380
20230602,095000,343464353,1657,1656,1657,1656,69
20230602,094900,343350083,1656,1655,1657,1655,176
20230602,094800,343058626,1657,1657,1657,1655,11437
20230602,094700,324124825,1657,1657,1657,1656,35
20230602,094600,324066847,1657,1657,1657,1656,222
20230602,094500,323699009,1657,1657,1657,1656,1018
20230602,094400,322012379,1657,1657,1658,1657,1474
20230602,094300,319569951,1658,1658,1658,1657,3092
20230602,094200,314445782,1658,1658,1658,1657,75
20230602,094100,314321471,1658,1658,1658,1657,1319
20230602,094000,312134585,1658,1658,1658,1658,527
20230602,093900,311260819,1658,1659,1659,1658,604
20230602,093800,310259273,1658,1658,1660,1658,471
20230602,093700,309477706,1658,1659,1660,1658,4139
20230602,093600,302611608,1659,1661,1661,1659,380
20230602,093500,301980853,1661,1660,1661,1659,1852
20230602,093400,298905217,1660,1659,1661,1658,3327
20230602,093300,293382482,1658,1656,1658,1655,719
20230602,093200,292190765,1656,1656,1656,1655,558
20230602,093100,291266751,1656,1655,1656,1655,593
20230602,093000,290285319,1655,1656,1656,1655,2593
20230602,092900,285991402,1655,1655,1656,1654,774
20230602,092800,284710333,1654,1656,1657,1654,5604
20230602,092700,275434699,1657,1655,1657,1655,1751
20230602,092600,272536730,1655,1656,1656,1655,139
20230602,092500,272306569,1655,1656,1657,1655,828
20230602,092400,270935311,1656,1656,1656,1655,4031
20230602,092300,264261882,1656,1656,1657,1656,47
20230602,092200,264184033,1657,1657,1658,1657,1320
20230602,092100,261996790,1657,1657,1658,1657,860
20230602,092000,260571556,1657,1658,1659,1657,6040
20230602,091900,250562378,1658,1660,1661,1658,1055
20230602,091800,248811101,1660,1661,1661,1660,2867
20230602,091700,244049638,1660,1659,1660,1658,5123
20230602,091600,235545662,1659,1659,1659,1659,451
20230602,091500,234797453,1660,1661,1661,1660,1439
20230602,091400,232408438,1660,1661,1661,1660,8796
20230602,091300,217806878,1661,1661,1661,1660,3623
20230602,091200,211789475,1661,1661,1661,1661,502
20230602,091100,210955653,1660,1659,1660,1659,11153
20230602,091000,192444397,1659,1658,1659,1658,3155
20230602,090900,187211902,1658,1659,1659,1658,2221
20230602,090800,183529005,1659,1661,1661,1659,11968
20230602,090700,163664926,1662,1658,1662,1658,3600
20230602,090600,157689113,1657,1658,1662,1657,8475
20230602,090500,143636973,1658,1657,1658,1655,693
20230602,090400,142488731,1657,1653,1657,1652,14024
20230602,090300,119273795,1653,1655,1656,1652,24981
20230602,090200,77952906,1656,1661,1663,1654,27535
20230602,090100,32363960,1661,1666,1666,1661,7911
20230602,090000,19211306,1666,1663,1671,1663,11529