stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230602,223200,98206320,12180,12180,12180,12180,542
20230602,223100,98206320,12180,12180,12180,12180,0
20230602,223000,98206320,12180,12180,12180,12180,0
20230602,222900,98206320,12180,12180,12180,12180,0
20230602,222800,98206320,12180,12180,12180,12180,0
20230602,222700,98206320,12180,12180,12180,12180,0
20230602,222600,98206320,12180,12180,12180,12180,0
20230602,222500,98206320,12180,12180,12180,12180,0
20230602,222400,98206320,12180,12180,12180,12180,0
20230602,222300,98206320,12180,12180,12180,12180,0
20230602,222200,98206320,12180,12180,12180,12180,0
20230602,222100,98206320,12180,12180,12180,12180,0
20230602,222000,98206320,12180,12180,12180,12180,0
20230602,221900,98206320,12180,12180,12180,12180,0
20230602,221800,98206320,12180,12180,12180,12180,0
20230602,221700,98206320,12180,12180,12180,12180,0
20230602,221600,98206320,12180,12180,12180,12180,0
20230602,221500,98206320,12180,12180,12180,12180,0
20230602,221400,98206320,12180,12180,12180,12180,0
20230602,221300,98206320,12180,12180,12180,12180,0
20230602,221200,98206320,12180,12180,12180,12180,0
20230602,221100,98206320,12180,12180,12180,12180,0
20230602,221000,98206320,12180,12180,12180,12180,0
20230602,220900,98206320,12180,12180,12180,12180,0
20230602,220800,98206320,12180,12180,12180,12180,0
20230602,220700,98206320,12180,12180,12180,12180,0
20230602,220600,98206320,12180,12180,12180,12180,0
20230602,220500,98206320,12180,12180,12180,12180,0
20230602,220400,98206320,12180,12180,12180,12180,0
20230602,220300,98206320,12180,12180,12180,12180,0
20230602,220200,98206320,12180,12180,12180,12180,542
20230602,220100,98206320,12180,12180,12180,12180,0
20230602,220000,98206320,12180,12180,12180,12180,0
20230602,215900,98206320,12180,12180,12180,12180,0
20230602,215800,98206320,12180,12180,12180,12180,0
20230602,215700,98206320,12180,12180,12180,12180,0
20230602,215600,98206320,12180,12180,12180,12180,0
20230602,215500,98206320,12180,12180,12180,12180,0
20230602,215400,98206320,12180,12180,12180,12180,0
20230602,215300,98206320,12180,12180,12180,12180,0
20230602,215200,98206320,12180,12180,12180,12180,0
20230602,215100,98206320,12180,12180,12180,12180,0
20230602,215000,98206320,12180,12180,12180,12180,0
20230602,214900,98206320,12180,12180,12180,12180,0
20230602,214800,98206320,12180,12180,12180,12180,0
20230602,214700,98206320,12180,12180,12180,12180,0
20230602,214600,98206320,12180,12180,12180,12180,0
20230602,214500,98206320,12180,12180,12180,12180,0
20230602,214400,98206320,12180,12180,12180,12180,0
20230602,214300,98206320,12180,12180,12180,12180,0
20230602,214200,98206320,12180,12180,12180,12180,0
20230602,214100,98206320,12180,12180,12180,12180,0
20230602,214000,98206320,12180,12180,12180,12180,0
20230602,213900,98206320,12180,12180,12180,12180,0
20230602,213800,98206320,12180,12180,12180,12180,0
20230602,213700,98206320,12180,12180,12180,12180,0
20230602,213600,98206320,12180,12180,12180,12180,0
20230602,213500,98206320,12180,12180,12180,12180,0
20230602,213400,98206320,12180,12180,12180,12180,0
20230602,213300,98206320,12180,12180,12180,12180,0
20230602,213200,98206320,12180,12180,12180,12180,542
20230602,213100,98206320,12180,12180,12180,12180,0
20230602,213000,98206320,12180,12180,12180,12180,0
20230602,212900,98206320,12180,12180,12180,12180,0
20230602,212800,98206320,12180,12180,12180,12180,0
20230602,212700,98206320,12180,12180,12180,12180,0
20230602,212600,98206320,12180,12180,12180,12180,0
20230602,212500,98206320,12180,12180,12180,12180,0
20230602,212400,98206320,12180,12180,12180,12180,0
20230602,212300,98206320,12180,12180,12180,12180,0
20230602,212200,98206320,12180,12180,12180,12180,0
20230602,212100,98206320,12180,12180,12180,12180,0
20230602,212000,98206320,12180,12180,12180,12180,0
20230602,211900,98206320,12180,12180,12180,12180,0
20230602,211800,98206320,12180,12180,12180,12180,0
20230602,211700,98206320,12180,12180,12180,12180,0
20230602,211600,98206320,12180,12180,12180,12180,0
20230602,211500,98206320,12180,12180,12180,12180,0
20230602,211400,98206320,12180,12180,12180,12180,0
20230602,211300,98206320,12180,12180,12180,12180,0
20230602,211200,98206320,12180,12180,12180,12180,0
20230602,211100,98206320,12180,12180,12180,12180,0
20230602,211000,98206320,12180,12180,12180,12180,0
20230602,210900,98206320,12180,12180,12180,12180,0
20230602,210800,98206320,12180,12180,12180,12180,0
20230602,210700,98206320,12180,12180,12180,12180,0
20230602,210600,98206320,12180,12180,12180,12180,0
20230602,210500,98206320,12180,12180,12180,12180,0
20230602,210400,98206320,12180,12180,12180,12180,0
20230602,210300,98206320,12180,12180,12180,12180,0
20230602,210200,98206320,12180,12180,12180,12180,542
20230602,210100,98206320,12180,12180,12180,12180,0
20230602,210000,98206320,12180,12180,12180,12180,0
20230602,205900,98206320,12180,12180,12180,12180,0
20230602,205800,98206320,12180,12180,12180,12180,0
20230602,205700,98206320,12180,12180,12180,12180,0
20230602,205600,98206320,12180,12180,12180,12180,0
20230602,205500,98206320,12180,12180,12180,12180,0
20230602,205400,98206320,12180,12180,12180,12180,0
20230602,205300,98206320,12180,12180,12180,12180,0
20230602,205200,98206320,12180,12180,12180,12180,0
20230602,205100,98206320,12180,12180,12180,12180,0
20230602,205000,98206320,12180,12180,12180,12180,0
20230602,204900,98206320,12180,12180,12180,12180,0
20230602,204800,98206320,12180,12180,12180,12180,0
20230602,204700,98206320,12180,12180,12180,12180,0
20230602,204600,98206320,12180,12180,12180,12180,0
20230602,204500,98206320,12180,12180,12180,12180,0
20230602,204400,98206320,12180,12180,12180,12180,0
20230602,204300,98206320,12180,12180,12180,12180,0
20230602,204200,98206320,12180,12180,12180,12180,0
20230602,204100,98206320,12180,12180,12180,12180,0
20230602,204000,98206320,12180,12180,12180,12180,0
20230602,203900,98206320,12180,12180,12180,12180,0
20230602,203800,98206320,12180,12180,12180,12180,0
20230602,203700,98206320,12180,12180,12180,12180,0
20230602,203600,98206320,12180,12180,12180,12180,0
20230602,203500,98206320,12180,12180,12180,12180,0
20230602,203400,98206320,12180,12180,12180,12180,0
20230602,203300,98206320,12180,12180,12180,12180,0
20230602,203200,98206320,12180,12180,12180,12180,542
20230602,203100,98206320,12180,12180,12180,12180,0
20230602,203000,98206320,12180,12180,12180,12180,0
20230602,202900,98206320,12180,12180,12180,12180,0
20230602,202800,98206320,12180,12180,12180,12180,0
20230602,202700,98206320,12180,12180,12180,12180,0
20230602,202600,98206320,12180,12180,12180,12180,0
20230602,202500,98206320,12180,12180,12180,12180,0
20230602,202400,98206320,12180,12180,12180,12180,0
20230602,202300,98206320,12180,12180,12180,12180,0
20230602,202200,98206320,12180,12180,12180,12180,0
20230602,202100,98206320,12180,12180,12180,12180,0
20230602,202000,98206320,12180,12180,12180,12180,0
20230602,201900,98206320,12180,12180,12180,12180,0
20230602,201800,98206320,12180,12180,12180,12180,0
20230602,201700,98206320,12180,12180,12180,12180,0
20230602,201600,98206320,12180,12180,12180,12180,0
20230602,201500,98206320,12180,12180,12180,12180,0
20230602,201400,98206320,12180,12180,12180,12180,0
20230602,201300,98206320,12180,12180,12180,12180,0
20230602,201200,98206320,12180,12180,12180,12180,0
20230602,201100,98206320,12180,12180,12180,12180,0
20230602,201000,98206320,12180,12180,12180,12180,0
20230602,200900,98206320,12180,12180,12180,12180,0
20230602,200800,98206320,12180,12180,12180,12180,0
20230602,200700,98206320,12180,12180,12180,12180,0
20230602,200600,98206320,12180,12180,12180,12180,0
20230602,200500,98206320,12180,12180,12180,12180,0
20230602,200400,98206320,12180,12180,12180,12180,0
20230602,200300,98206320,12180,12180,12180,12180,0
20230602,200200,98206320,12180,12180,12180,12180,542
20230602,200100,98206320,12180,12180,12180,12180,0
20230602,200000,98206320,12180,12180,12180,12180,0
20230602,195900,98206320,12180,12180,12180,12180,0
20230602,195800,98206320,12180,12180,12180,12180,0
20230602,195700,98206320,12180,12180,12180,12180,0
20230602,195600,98206320,12180,12180,12180,12180,0
20230602,195500,98206320,12180,12180,12180,12180,0
20230602,195400,98206320,12180,12180,12180,12180,0
20230602,195300,98206320,12180,12180,12180,12180,0
20230602,195200,98206320,12180,12180,12180,12180,0
20230602,195100,98206320,12180,12180,12180,12180,0
20230602,195000,98206320,12180,12180,12180,12180,0
20230602,194900,98206320,12180,12180,12180,12180,0
20230602,194800,98206320,12180,12180,12180,12180,0
20230602,194700,98206320,12180,12180,12180,12180,0
20230602,194600,98206320,12180,12180,12180,12180,0
20230602,194500,98206320,12180,12180,12180,12180,0
20230602,194400,98206320,12180,12180,12180,12180,0
20230602,194300,98206320,12180,12180,12180,12180,0
20230602,194200,98206320,12180,12180,12180,12180,0
20230602,194100,98206320,12180,12180,12180,12180,0
20230602,194000,98206320,12180,12180,12180,12180,0
20230602,193900,98206320,12180,12180,12180,12180,0
20230602,193800,98206320,12180,12180,12180,12180,0
20230602,193700,98206320,12180,12180,12180,12180,0
20230602,193600,98206320,12180,12180,12180,12180,0
20230602,193500,98206320,12180,12180,12180,12180,0
20230602,193400,98206320,12180,12180,12180,12180,0
20230602,193300,98206320,12180,12180,12180,12180,0
20230602,193200,98206320,12180,12180,12180,12180,542
20230602,193100,98206320,12180,12180,12180,12180,0
20230602,193000,98206320,12180,12180,12180,12180,0
20230602,192900,98206320,12180,12180,12180,12180,0
20230602,192800,98206320,12180,12180,12180,12180,0
20230602,192700,98206320,12180,12180,12180,12180,0
20230602,192600,98206320,12180,12180,12180,12180,0
20230602,192500,98206320,12180,12180,12180,12180,0
20230602,192400,98206320,12180,12180,12180,12180,0
20230602,192300,98206320,12180,12180,12180,12180,0
20230602,192200,98206320,12180,12180,12180,12180,0
20230602,192100,98206320,12180,12180,12180,12180,0
20230602,192000,98206320,12180,12180,12180,12180,0
20230602,191900,98206320,12180,12180,12180,12180,0
20230602,191800,98206320,12180,12180,12180,12180,0
20230602,191700,98206320,12180,12180,12180,12180,0
20230602,191600,98206320,12180,12180,12180,12180,0
20230602,191500,98206320,12180,12180,12180,12180,0
20230602,191400,98206320,12180,12180,12180,12180,0
20230602,191300,98206320,12180,12180,12180,12180,0
20230602,191200,98206320,12180,12180,12180,12180,0
20230602,191100,98206320,12180,12180,12180,12180,0
20230602,191000,98206320,12180,12180,12180,12180,0
20230602,190900,98206320,12180,12180,12180,12180,0
20230602,190800,98206320,12180,12180,12180,12180,0
20230602,190700,98206320,12180,12180,12180,12180,0
20230602,190600,98206320,12180,12180,12180,12180,0
20230602,190500,98206320,12180,12180,12180,12180,0
20230602,190400,98206320,12180,12180,12180,12180,0
20230602,190300,98206320,12180,12180,12180,12180,0
20230602,190200,98206320,12180,12180,12180,12180,542
20230602,190100,98206320,12180,12180,12180,12180,0
20230602,190000,98206320,12180,12180,12180,12180,0
20230602,185900,98206320,12180,12180,12180,12180,0
20230602,185800,98206320,12180,12180,12180,12180,0
20230602,185700,98206320,12180,12180,12180,12180,0
20230602,185600,98206320,12180,12180,12180,12180,0
20230602,185500,98206320,12180,12180,12180,12180,0
20230602,185400,98206320,12180,12180,12180,12180,0
20230602,185300,98206320,12180,12180,12180,12180,0
20230602,185200,98206320,12180,12180,12180,12180,0
20230602,185100,98206320,12180,12180,12180,12180,0
20230602,185000,98206320,12180,12180,12180,12180,0
20230602,184900,98206320,12180,12180,12180,12180,0
20230602,184800,98206320,12180,12180,12180,12180,0
20230602,184700,98206320,12180,12180,12180,12180,0
20230602,184600,98206320,12180,12180,12180,12180,0
20230602,184500,98206320,12180,12180,12180,12180,0
20230602,184400,98206320,12180,12180,12180,12180,0
20230602,184300,98206320,12180,12180,12180,12180,0
20230602,184200,98206320,12180,12180,12180,12180,0
20230602,184100,98206320,12180,12180,12180,12180,0
20230602,184000,98206320,12180,12180,12180,12180,0
20230602,183900,98206320,12180,12180,12180,12180,0
20230602,183800,98206320,12180,12180,12180,12180,0
20230602,183700,98206320,12180,12180,12180,12180,0
20230602,183600,98206320,12180,12180,12180,12180,0
20230602,183500,98206320,12180,12180,12180,12180,0
20230602,183400,98206320,12180,12180,12180,12180,0
20230602,183300,98206320,12180,12180,12180,12180,0
20230602,183200,98206320,12180,12180,12180,12180,542
20230602,183100,98206320,12180,12180,12180,12180,0
20230602,183000,98206320,12180,12180,12180,12180,0
20230602,182900,98206320,12180,12180,12180,12180,0
20230602,182800,98206320,12180,12180,12180,12180,0
20230602,182700,98206320,12180,12180,12180,12180,0
20230602,182600,98206320,12180,12180,12180,12180,0
20230602,182500,98206320,12180,12180,12180,12180,0
20230602,182400,98206320,12180,12180,12180,12180,0
20230602,182300,98206320,12180,12180,12180,12180,0
20230602,182200,98206320,12180,12180,12180,12180,0
20230602,182100,98206320,12180,12180,12180,12180,0
20230602,182000,98206320,12180,12180,12180,12180,0
20230602,181900,98206320,12180,12180,12180,12180,0
20230602,181800,98206320,12180,12180,12180,12180,0
20230602,181700,98206320,12180,12180,12180,12180,0
20230602,181600,98206320,12180,12180,12180,12180,0
20230602,181500,98206320,12180,12180,12180,12180,0
20230602,181400,98206320,12180,12180,12180,12180,0
20230602,181300,98206320,12180,12180,12180,12180,0
20230602,181200,98206320,12180,12180,12180,12180,0
20230602,181100,98206320,12180,12180,12180,12180,0
20230602,181000,98206320,12180,12180,12180,12180,0
20230602,180900,98206320,12180,12180,12180,12180,0
20230602,180800,98206320,12180,12180,12180,12180,0
20230602,180700,98206320,12180,12180,12180,12180,0
20230602,180600,98206320,12180,12180,12180,12180,0
20230602,180500,98206320,12180,12180,12180,12180,0
20230602,180400,98206320,12180,12180,12180,12180,0
20230602,180300,98206320,12180,12180,12180,12180,0
20230602,180200,98206320,12180,12180,12180,12180,542
20230602,180100,98206320,12180,12180,12180,12180,0
20230602,180000,98206320,12180,12180,12180,12180,0
20230602,175900,98206320,12180,12180,12180,12180,0
20230602,175800,98206320,12180,12180,12180,12180,0
20230602,175700,98206320,12180,12180,12180,12180,0
20230602,175600,98206320,12180,12180,12180,12180,0
20230602,175500,98206320,12180,12180,12180,12180,0
20230602,175400,98206320,12180,12180,12180,12180,0
20230602,175300,98206320,12180,12180,12180,12180,0
20230602,175200,98206320,12180,12180,12180,12180,0
20230602,175100,98206320,12180,12180,12180,12180,0
20230602,175000,98206320,12180,12180,12180,12180,0
20230602,174900,98206320,12180,12180,12180,12180,0
20230602,174800,98206320,12180,12180,12180,12180,0
20230602,174700,98206320,12180,12180,12180,12180,0
20230602,174600,98206320,12180,12180,12180,12180,0
20230602,174500,98206320,12180,12180,12180,12180,0
20230602,174400,98206320,12180,12180,12180,12180,0
20230602,174300,98206320,12180,12180,12180,12180,0
20230602,174200,98206320,12180,12180,12180,12180,0
20230602,174100,98206320,12180,12180,12180,12180,0
20230602,174000,98206320,12180,12180,12180,12180,0
20230602,173900,98206320,12180,12180,12180,12180,0
20230602,173800,98206320,12180,12180,12180,12180,0
20230602,173700,98206320,12180,12180,12180,12180,0
20230602,173600,98206320,12180,12180,12180,12180,0
20230602,173500,98206320,12180,12180,12180,12180,0
20230602,173400,98206320,12180,12180,12180,12180,0
20230602,173300,98206320,12180,12180,12180,12180,0
20230602,173200,98206320,12180,12180,12180,12180,542
20230602,173100,98206320,12180,12180,12180,12180,0
20230602,173000,98206320,12180,12180,12180,12180,0
20230602,172900,98206320,12180,12180,12180,12180,0
20230602,172800,98206320,12180,12180,12180,12180,0
20230602,172700,98206320,12180,12180,12180,12180,0
20230602,172600,98206320,12180,12180,12180,12180,0
20230602,172500,98206320,12180,12180,12180,12180,0
20230602,172400,98206320,12180,12180,12180,12180,0
20230602,172300,98206320,12180,12180,12180,12180,0
20230602,172200,98206320,12180,12180,12180,12180,0
20230602,172100,98206320,12180,12180,12180,12180,0
20230602,172000,98206320,12180,12180,12180,12180,0
20230602,171900,98206320,12180,12180,12180,12180,0
20230602,171800,98206320,12180,12180,12180,12180,0
20230602,171700,98206320,12180,12180,12180,12180,0
20230602,171600,98206320,12180,12180,12180,12180,0
20230602,171500,98206320,12180,12180,12180,12180,0
20230602,171400,98206320,12180,12180,12180,12180,0
20230602,171300,98206320,12180,12180,12180,12180,0
20230602,171200,98206320,12180,12180,12180,12180,0
20230602,171100,98206320,12180,12180,12180,12180,0
20230602,171000,98206320,12180,12180,12180,12180,0
20230602,170900,98206320,12180,12180,12180,12180,0
20230602,170800,98206320,12180,12180,12180,12180,0
20230602,170700,98206320,12180,12180,12180,12180,0
20230602,170600,98206320,12180,12180,12180,12180,0
20230602,170500,98206320,12180,12180,12180,12180,0
20230602,170400,98206320,12180,12180,12180,12180,0
20230602,170300,98206320,12180,12180,12180,12180,0
20230602,170200,98206320,12180,12180,12180,12180,542
20230602,170100,98206320,12180,12180,12180,12180,0
20230602,170000,98206320,12180,12180,12180,12180,0
20230602,165900,98206320,12180,12180,12180,12180,0
20230602,165800,98206320,12180,12180,12180,12180,0
20230602,165700,98206320,12180,12180,12180,12180,0
20230602,165600,98206320,12180,12180,12180,12180,0
20230602,165500,98206320,12180,12180,12180,12180,0
20230602,165400,98206320,12180,12180,12180,12180,0
20230602,165300,98206320,12180,12180,12180,12180,0
20230602,165200,98206320,12180,12180,12180,12180,0
20230602,165100,98206320,12180,12180,12180,12180,0
20230602,165000,98206320,12180,12180,12180,12180,0
20230602,164900,98206320,12180,12180,12180,12180,0
20230602,164800,98206320,12180,12180,12180,12180,0
20230602,164700,98206320,12180,12180,12180,12180,0
20230602,164600,98206320,12180,12180,12180,12180,0
20230602,164500,98206320,12180,12180,12180,12180,0
20230602,164400,98206320,12180,12180,12180,12180,0
20230602,164300,98206320,12180,12180,12180,12180,0
20230602,164200,98206320,12180,12180,12180,12180,0
20230602,164100,98206320,12180,12180,12180,12180,0
20230602,164000,98206320,12180,12180,12180,12180,0
20230602,163900,98206320,12180,12180,12180,12180,0
20230602,163800,98206320,12180,12180,12180,12180,0
20230602,163700,98206320,12180,12180,12180,12180,0
20230602,163600,98206320,12180,12180,12180,12180,0
20230602,163500,98206320,12180,12180,12180,12180,0
20230602,163400,98206320,12180,12180,12180,12180,0
20230602,163300,98206320,12180,12180,12180,12180,0
20230602,163200,98206320,12180,12180,12180,12180,542
20230602,163100,98206320,12180,12180,12180,12180,0
20230602,163000,98206320,12180,12180,12180,12180,0
20230602,162900,98206320,12180,12180,12180,12180,0
20230602,162800,98206320,12180,12180,12180,12180,0
20230602,162700,98206320,12180,12180,12180,12180,0
20230602,162600,98206320,12180,12180,12180,12180,0
20230602,162500,98206320,12180,12180,12180,12180,0
20230602,162400,98206320,12180,12180,12180,12180,0
20230602,162300,98206320,12180,12180,12180,12180,0
20230602,162200,98206320,12180,12180,12180,12180,0
20230602,162100,98206320,12180,12180,12180,12180,0
20230602,162000,98206320,12180,12180,12180,12180,0
20230602,161900,98206320,12180,12180,12180,12180,0
20230602,161800,98206320,12180,12180,12180,12180,0
20230602,161700,98206320,12180,12180,12180,12180,0
20230602,161600,98206320,12180,12180,12180,12180,0
20230602,161500,98206320,12180,12180,12180,12180,0
20230602,161400,98206320,12180,12180,12180,12180,0
20230602,161300,98206320,12180,12180,12180,12180,0
20230602,161200,98206320,12180,12180,12180,12180,0
20230602,161100,98206320,12180,12180,12180,12180,0
20230602,161000,98206320,12180,12180,12180,12180,0
20230602,160900,98206320,12180,12180,12180,12180,0
20230602,160800,98206320,12180,12180,12180,12180,0
20230602,160700,98206320,12180,12180,12180,12180,0
20230602,160600,98206320,12180,12180,12180,12180,0
20230602,160500,98206320,12180,12180,12180,12180,0
20230602,160400,98206320,12180,12180,12180,12180,0
20230602,160300,98206320,12180,12180,12180,12180,0
20230602,160200,98206320,12180,12180,12180,12180,542
20230602,160100,98206320,12180,12180,12180,12180,0
20230602,160000,98206320,12180,12180,12180,12180,0
20230602,155900,98206320,12180,12180,12180,12180,0
20230602,155800,98206320,12180,12180,12180,12180,0
20230602,155700,98206320,12180,12180,12180,12180,0
20230602,155600,98206320,12180,12180,12180,12180,0
20230602,155500,98206320,12180,12180,12180,12180,0
20230602,155400,98206320,12180,12180,12180,12180,0
20230602,155300,98206320,12180,12180,12180,12180,0
20230602,155200,98206320,12180,12180,12180,12180,0
20230602,155100,98206320,12180,12180,12180,12180,0
20230602,155000,98206320,12180,12180,12180,12180,0
20230602,154900,98206320,12180,12180,12180,12180,0
20230602,154800,98206320,12180,12180,12180,12180,0
20230602,154700,98206320,12180,12180,12180,12180,0
20230602,154600,98206320,12180,12180,12180,12180,0
20230602,154500,98206320,12180,12180,12180,12180,0
20230602,154400,98206320,12180,12180,12180,12180,0
20230602,154300,98206320,12180,12180,12180,12180,0
20230602,154200,98206320,12180,12180,12180,12180,0
20230602,154100,98206320,12180,12180,12180,12180,0
20230602,154000,98206320,12180,12180,12180,12180,0
20230602,153900,98206320,12180,12180,12180,12180,0
20230602,153800,98206320,12180,12180,12180,12180,0
20230602,153700,98206320,12180,12180,12180,12180,0
20230602,153600,98206320,12180,12180,12180,12180,0
20230602,153500,98206320,12180,12180,12180,12180,0
20230602,153400,98206320,12180,12180,12180,12180,0
20230602,153300,98206320,12180,12180,12180,12180,0
20230602,153200,98206320,12180,12180,12180,12180,542
20230602,153100,98206320,12180,12180,12180,12180,0
20230602,153000,98206320,12180,12180,12180,12180,542
20230602,152900,91604760,12170,12170,12170,12170,0
20230602,152800,91604760,12170,12170,12170,12170,0
20230602,152700,91604760,12170,12170,12170,12170,0
20230602,152600,91604760,12170,12170,12170,12170,0
20230602,152500,91604760,12170,12170,12170,12170,0
20230602,152400,91604760,12170,12170,12170,12170,0
20230602,152300,91604760,12170,12170,12170,12170,0
20230602,152200,91604760,12170,12170,12170,12170,0
20230602,152100,91604760,12170,12170,12170,12170,0
20230602,152000,91604760,12170,12170,12170,12170,0
20230602,151900,91604760,12170,12170,12170,12170,44
20230602,151800,91069280,12180,12180,12180,12180,10
20230602,151700,90947480,12180,12180,12180,12180,0
20230602,151600,90947480,12180,12180,12180,12180,0
20230602,151500,90947480,12180,12180,12180,12180,1
20230602,151400,90935300,12170,12180,12180,12170,201
20230602,151300,88487130,12180,12180,12180,12180,0
20230602,151200,88487130,12180,12180,12180,12180,0
20230602,151100,88487130,12180,12180,12180,12180,100
20230602,151000,87269130,12170,12170,12170,12170,1
20230602,150900,87256960,12180,12180,12180,12180,0
20230602,150800,87256960,12180,12180,12180,12180,0
20230602,150700,87256960,12180,12180,12180,12180,0
20230602,150600,87256960,12180,12170,12180,12170,671
20230602,150500,79090590,12160,12170,12170,12160,460
20230602,150400,73492590,12170,12170,12170,12170,1
20230602,150300,73480420,12170,12170,12170,12170,2
20230602,150200,73456080,12160,12160,12160,12160,247
20230602,150100,70452560,12160,12160,12160,12160,2
20230602,150000,70428240,12160,12160,12160,12160,0
20230602,145900,70428240,12160,12160,12160,12160,1
20230602,145800,70416080,12160,12160,12160,12160,1
20230602,145700,70403920,12160,12160,12160,12160,0
20230602,145600,70403920,12160,12160,12160,12160,0
20230602,145500,70403920,12160,12160,12160,12160,0
20230602,145400,70403920,12160,12160,12160,12160,0
20230602,145300,70403920,12160,12160,12160,12160,0
20230602,145200,70403920,12160,12160,12160,12160,0
20230602,145100,70403920,12160,12160,12160,12160,1
20230602,145000,70391760,12160,12160,12160,12160,0
20230602,144900,70391760,12160,12160,12160,12160,0
20230602,144800,70391760,12160,12160,12160,12160,0
20230602,144700,70391760,12160,12160,12160,12160,0
20230602,144600,70391760,12160,12160,12160,12160,10
20230602,144500,70270160,12160,12160,12160,12150,38
20230602,144400,69808180,12160,12160,12160,12160,0
20230602,144300,69808180,12160,12160,12160,12160,26
20230602,144200,69492020,12150,12150,12150,12150,0
20230602,144100,69492020,12150,12150,12150,12150,0
20230602,144000,69492020,12150,12150,12150,12150,0
20230602,143900,69492020,12150,12160,12160,12150,155
20230602,143800,67608200,12160,12160,12160,12160,0
20230602,143700,67608200,12160,12160,12160,12160,1
20230602,143600,67596040,12160,12160,12160,12160,0
20230602,143500,67596040,12160,12160,12160,12160,0
20230602,143400,67596040,12160,12160,12160,12160,0
20230602,143300,67596040,12160,12160,12160,12160,1
20230602,143200,67583880,12150,12150,12150,12150,100
20230602,143100,66368880,12150,12160,12160,12150,295
20230602,143000,62781810,12150,12150,12150,12150,0
20230602,142900,62781810,12150,12150,12150,12150,0
20230602,142800,62781810,12150,12150,12150,12150,0
20230602,142700,62781810,12150,12150,12150,12150,0
20230602,142600,62781810,12150,12150,12150,12150,0
20230602,142500,62781810,12150,12150,12150,12150,0
20230602,142400,62781810,12150,12150,12150,12150,0
20230602,142300,62781810,12150,12150,12150,12150,11
20230602,142200,62648160,12150,12150,12150,12150,0
20230602,142100,62648160,12150,12160,12160,12150,43
20230602,142000,62125340,12160,12160,12160,12160,0
20230602,141900,62125340,12160,12160,12160,12160,0
20230602,141800,62125340,12160,12160,12160,12160,1
20230602,141700,62113180,12150,12150,12150,12150,0
20230602,141600,62113180,12150,12150,12150,12150,0
20230602,141500,62113180,12150,12150,12150,12150,9
20230602,141400,62003830,12160,12160,12160,12160,207
20230602,141300,59486710,12160,12160,12160,12160,1
20230602,141200,59474550,12160,12150,12160,12150,9
20230602,141100,59365190,12160,12160,12160,12160,0
20230602,141000,59365190,12160,12160,12160,12160,0
20230602,140900,59365190,12160,12160,12160,12160,0
20230602,140800,59365190,12160,12160,12160,12160,0
20230602,140700,59365190,12160,12160,12160,12160,0
20230602,140600,59365190,12160,12160,12160,12160,0
20230602,140500,59365190,12160,12160,12160,12160,0
20230602,140400,59365190,12160,12160,12160,12160,0
20230602,140300,59365190,12160,12160,12160,12160,0
20230602,140200,59365190,12160,12160,12160,12160,0
20230602,140100,59365190,12160,12160,12160,12160,0
20230602,140000,59365190,12160,12160,12160,12160,0
20230602,135900,59365190,12160,12160,12160,12160,0
20230602,135800,59365190,12160,12160,12160,12160,0
20230602,135700,59365190,12160,12160,12160,12160,0
20230602,135600,59365190,12160,12160,12160,12160,0
20230602,135500,59365190,12160,12160,12160,12160,0
20230602,135400,59365190,12160,12160,12160,12160,0
20230602,135300,59365190,12160,12160,12160,12160,0
20230602,135200,59365190,12160,12160,12160,12160,0
20230602,135100,59365190,12160,12160,12160,12160,0
20230602,135000,59365190,12160,12160,12160,12160,0
20230602,134900,59365190,12160,12160,12160,12160,0
20230602,134800,59365190,12160,12160,12160,12160,0
20230602,134700,59365190,12160,12160,12160,12160,0
20230602,134600,59365190,12160,12160,12160,12160,9
20230602,134500,59255750,12160,12160,12160,12160,20
20230602,134400,59012550,12160,12160,12160,12160,4
20230602,134300,58963910,12160,12160,12160,12160,163
20230602,134200,56981830,12160,12160,12160,12160,0
20230602,134100,56981830,12160,12160,12160,12160,0
20230602,134000,56981830,12160,12160,12160,12160,0
20230602,133900,56981830,12160,12160,12160,12160,0
20230602,133800,56981830,12160,12160,12160,12160,0
20230602,133700,56981830,12160,12160,12160,12160,0
20230602,133600,56981830,12160,12160,12160,12160,0
20230602,133500,56981830,12160,12160,12160,12160,0
20230602,133400,56981830,12160,12160,12160,12160,1
20230602,133300,56969670,12160,12160,12160,12160,0
20230602,133200,56969670,12160,12160,12160,12160,0
20230602,133100,56969670,12160,12160,12160,12160,0
20230602,133000,56969670,12160,12160,12160,12160,0
20230602,132900,56969670,12160,12160,12160,12160,1
20230602,132800,56957510,12160,12160,12160,12160,0
20230602,132700,56957510,12160,12160,12160,12160,1
20230602,132600,56945350,12150,12150,12150,12150,0
20230602,132500,56945350,12150,12150,12150,12150,0
20230602,132400,56945350,12150,12150,12150,12150,0
20230602,132300,56945350,12150,12150,12150,12150,0
20230602,132200,56945350,12150,12150,12150,12150,0
20230602,132100,56945350,12150,12150,12150,12150,0
20230602,132000,56945350,12150,12150,12150,12150,0
20230602,131900,56945350,12150,12150,12150,12150,0
20230602,131800,56945350,12150,12150,12150,12150,0
20230602,131700,56945350,12150,12150,12150,12150,0
20230602,131600,56945350,12150,12150,12150,12150,0
20230602,131500,56945350,12150,12150,12150,12150,0
20230602,131400,56945350,12150,12150,12150,12150,10
20230602,131300,56823850,12160,12160,12160,12160,10
20230602,131200,56702250,12160,12160,12160,12160,0
20230602,131100,56702250,12160,12160,12160,12160,0
20230602,131000,56702250,12160,12160,12160,12160,0
20230602,130900,56702250,12160,12160,12160,12160,0
20230602,130800,56702250,12160,12160,12160,12160,1
20230602,130700,56690090,12160,12160,12160,12160,0
20230602,130600,56690090,12160,12160,12160,12160,0
20230602,130500,56690090,12160,12160,12160,12160,62
20230602,130400,55936170,12160,12160,12160,12160,0
20230602,130300,55936170,12160,12160,12160,12160,0
20230602,130200,55936170,12160,12160,12160,12160,0
20230602,130100,55936170,12160,12160,12160,12160,0
20230602,130000,55936170,12160,12160,12160,12160,1
20230602,125900,55924010,12160,12160,12160,12160,5
20230602,125800,55863210,12160,12160,12160,12160,0
20230602,125700,55863210,12160,12160,12160,12160,0
20230602,125600,55863210,12160,12160,12160,12160,0
20230602,125500,55863210,12160,12160,12160,12160,0
20230602,125400,55863210,12160,12160,12160,12160,0
20230602,125300,55863210,12160,12160,12160,12160,16
20230602,125200,55668650,12160,12160,12160,12160,1
20230602,125100,55656490,12150,12150,12150,12150,0
20230602,125000,55656490,12150,12150,12150,12150,0
20230602,124900,55656490,12150,12150,12150,12150,0
20230602,124800,55656490,12150,12150,12150,12150,0
20230602,124700,55656490,12150,12150,12150,12150,0
20230602,124600,55656490,12150,12150,12150,12150,19
20230602,124500,55425640,12160,12160,12160,12160,0
20230602,124400,55425640,12160,12160,12160,12160,1
20230602,124300,55413480,12160,12160,12160,12160,0
20230602,124200,55413480,12160,12160,12160,12160,0
20230602,124100,55413480,12160,12160,12160,12160,0
20230602,124000,55413480,12160,12160,12160,12160,0
20230602,123900,55413480,12160,12160,12160,12160,0
20230602,123800,55413480,12160,12160,12160,12160,0
20230602,123700,55413480,12160,12160,12160,12160,165
20230602,123600,53407080,12160,12160,12160,12160,0
20230602,123500,53407080,12160,12160,12160,12160,0
20230602,123400,53407080,12160,12160,12160,12160,1
20230602,123300,53394920,12150,12150,12150,12150,62
20230602,123200,52641620,12150,12150,12150,12150,0
20230602,123100,52641620,12150,12150,12150,12150,0
20230602,123000,52641620,12150,12150,12150,12150,0
20230602,122900,52641620,12150,12150,12150,12150,10
20230602,122800,52520120,12150,12160,12160,12150,107
20230602,122700,51219090,12160,12160,12160,12160,0
20230602,122600,51219090,12160,12160,12160,12160,0
20230602,122500,51219090,12160,12160,12160,12160,0
20230602,122400,51219090,12160,12160,12160,12160,0
20230602,122300,51219090,12160,12160,12160,12160,0
20230602,122200,51219090,12160,12160,12160,12160,0
20230602,122100,51219090,12160,12160,12160,12160,0
20230602,122000,51219090,12160,12160,12160,12160,0
20230602,121900,51219090,12160,12160,12160,12160,0
20230602,121800,51219090,12160,12160,12160,12160,0
20230602,121700,51219090,12160,12160,12160,12160,0
20230602,121600,51219090,12160,12160,12160,12160,1
20230602,121500,51206930,12150,12150,12150,12150,0
20230602,121400,51206930,12150,12150,12150,12150,0
20230602,121300,51206930,12150,12150,12150,12150,0
20230602,121200,51206930,12150,12150,12150,12150,0
20230602,121100,51206930,12150,12150,12150,12150,0
20230602,121000,51206930,12150,12150,12150,12150,4
20230602,120900,51158330,12150,12150,12150,12150,0
20230602,120800,51158330,12150,12150,12150,12150,0
20230602,120700,51158330,12150,12150,12150,12150,0
20230602,120600,51158330,12150,12150,12150,12150,0
20230602,120500,51158330,12150,12150,12150,12150,0
20230602,120400,51158330,12150,12160,12160,12150,138
20230602,120300,49480470,12150,12150,12150,12150,0
20230602,120200,49480470,12150,12150,12150,12150,0
20230602,120100,49480470,12150,12150,12150,12150,0
20230602,120000,49480470,12150,12150,12150,12150,0
20230602,115900,49480470,12150,12150,12150,12150,0
20230602,115800,49480470,12150,12150,12150,12150,0
20230602,115700,49480470,12150,12150,12150,12150,0
20230602,115600,49480470,12150,12150,12150,12150,0
20230602,115500,49480470,12150,12150,12150,12150,0
20230602,115400,49480470,12150,12150,12150,12150,0
20230602,115300,49480470,12150,12150,12150,12150,0
20230602,115200,49480470,12150,12150,12150,12150,2
20230602,115100,49456170,12150,12150,12150,12150,1
20230602,115000,49444020,12150,12150,12150,12150,0
20230602,114900,49444020,12150,12150,12150,12150,0
20230602,114800,49444020,12150,12150,12150,12150,0
20230602,114700,49444020,12150,12150,12150,12150,0
20230602,114600,49444020,12150,12150,12150,12150,0
20230602,114500,49444020,12150,12150,12150,12150,0
20230602,114400,49444020,12150,12150,12150,12150,0
20230602,114300,49444020,12150,12150,12150,12150,1
20230602,114200,49431870,12150,12150,12150,12150,0
20230602,114100,49431870,12150,12150,12150,12150,11
20230602,114000,49298220,12160,12160,12160,12160,0
20230602,113900,49298220,12160,12160,12160,12160,0
20230602,113800,49298220,12160,12160,12160,12160,1
20230602,113700,49286060,12150,12150,12150,12150,0
20230602,113600,49286060,12150,12150,12150,12150,0
20230602,113500,49286060,12150,12150,12150,12150,0
20230602,113400,49286060,12150,12150,12150,12150,0
20230602,113300,49286060,12150,12150,12150,12150,0
20230602,113200,49286060,12150,12150,12150,12150,1
20230602,113100,49273910,12160,12160,12160,12160,0
20230602,113000,49273910,12160,12160,12160,12160,0
20230602,112900,49273910,12160,12160,12160,12160,0
20230602,112800,49273910,12160,12160,12160,12160,35
20230602,112700,48848310,12150,12150,12150,12150,0
20230602,112600,48848310,12150,12150,12150,12150,0
20230602,112500,48848310,12150,12150,12150,12150,0
20230602,112400,48848310,12150,12150,12150,12150,10
20230602,112300,48726810,12140,12140,12140,12140,0
20230602,112200,48726810,12140,12140,12140,12140,1
20230602,112100,48714670,12140,12140,12140,12140,0
20230602,112000,48714670,12140,12140,12140,12140,0
20230602,111900,48714670,12140,12140,12140,12140,0
20230602,111800,48714670,12140,12140,12140,12140,0
20230602,111700,48714670,12140,12140,12140,12140,0
20230602,111600,48714670,12140,12150,12150,12140,190
20230602,111500,46407950,12150,12150,12150,12150,4
20230602,111400,46359350,12140,12140,12140,12140,0
20230602,111300,46359350,12140,12150,12150,12140,47
20230602,111200,45788720,12170,12170,12170,12170,0
20230602,111100,45788720,12170,12170,12170,12170,0
20230602,111000,45788720,12170,12170,12170,12170,0
20230602,110900,45788720,12170,12170,12170,12170,0
20230602,110800,45788720,12170,12170,12170,12170,0
20230602,110700,45788720,12170,12170,12170,12170,0
20230602,110600,45788720,12170,12170,12170,12170,0
20230602,110500,45788720,12170,12170,12170,12170,0
20230602,110400,45788720,12170,12160,12170,12160,64
20230602,110300,45010290,12150,12150,12150,12150,1
20230602,110200,44998140,12160,12160,12160,12160,0
20230602,110100,44998140,12160,12160,12160,12160,0
20230602,110000,44998140,12160,12160,12160,12160,25
20230602,105900,44694140,12160,12160,12160,12160,0
20230602,105800,44694140,12160,12160,12160,12160,0
20230602,105700,44694140,12160,12160,12160,12160,15
20230602,105600,44511740,12160,12150,12160,12150,12
20230602,105500,44365930,12150,12150,12150,12150,9
20230602,105400,44256580,12150,12150,12150,12150,22
20230602,105300,43989280,12160,12160,12160,12160,0
20230602,105200,43989280,12160,12160,12160,12160,1
20230602,105100,43977120,12160,12160,12160,12160,0
20230602,105000,43977120,12160,12160,12160,12160,1
20230602,104900,43964960,12160,12160,12160,12160,0
20230602,104800,43964960,12160,12160,12160,12160,16
20230602,104700,43770400,12150,12150,12150,12150,0
20230602,104600,43770400,12150,12150,12150,12150,0
20230602,104500,43770400,12150,12150,12150,12150,0
20230602,104400,43770400,12150,12150,12150,12150,364
20230602,104300,39347800,12170,12170,12170,12170,0
20230602,104200,39347800,12170,12170,12170,12170,0
20230602,104100,39347800,12170,12170,12170,12170,0
20230602,104000,39347800,12170,12170,12170,12170,0
20230602,103900,39347800,12170,12160,12170,12160,64
20230602,103800,38569210,12160,12160,12160,12160,0
20230602,103700,38569210,12160,12160,12160,12160,0
20230602,103600,38569210,12160,12160,12160,12150,29
20230602,103500,38216680,12160,12160,12160,12160,0
20230602,103400,38216680,12160,12160,12160,12160,0
20230602,103300,38216680,12160,12160,12160,12160,113
20230602,103200,36842600,12170,12170,12170,12170,0
20230602,103100,36842600,12170,12170,12170,12170,0
20230602,103000,36842600,12170,12170,12170,12170,0
20230602,102900,36842600,12170,12170,12170,12170,113
20230602,102800,35467390,12160,12160,12160,12160,31
20230602,102700,35090430,12170,12170,12170,12170,0
20230602,102600,35090430,12170,12170,12170,12170,0
20230602,102500,35090430,12170,12170,12170,12170,0
20230602,102400,35090430,12170,12170,12170,12170,0
20230602,102300,35090430,12170,12170,12170,12170,0
20230602,102200,35090430,12170,12170,12170,12170,0
20230602,102100,35090430,12170,12170,12170,12170,0
20230602,102000,35090430,12170,12170,12170,12170,0
20230602,101900,35090430,12170,12170,12170,12170,0
20230602,101800,35090430,12170,12170,12170,12170,0
20230602,101700,35090430,12170,12170,12170,12170,0
20230602,101600,35090430,12170,12170,12170,12170,0
20230602,101500,35090430,12170,12170,12170,12170,0
20230602,101400,35090430,12170,12170,12170,12170,0
20230602,101300,35090430,12170,12170,12170,12170,0
20230602,101200,35090430,12170,12170,12170,12170,0
20230602,101100,35090430,12170,12170,12170,12170,0
20230602,101000,35090430,12170,12150,12170,12150,120
20230602,100900,33630990,12140,12140,12140,12130,594
20230602,100800,26420200,12130,12130,12130,12130,0
20230602,100700,26420200,12130,12130,12130,12130,0
20230602,100600,26420200,12130,12130,12130,12130,0
20230602,100500,26420200,12130,12130,12130,12130,0
20230602,100400,26420200,12130,12130,12130,12130,0
20230602,100300,26420200,12130,12130,12130,12130,0
20230602,100200,26420200,12130,12130,12130,12130,0
20230602,100100,26420200,12130,12130,12130,12130,0
20230602,100000,26420200,12130,12130,12130,12130,0
20230602,095900,26420200,12130,12130,12130,12130,0
20230602,095800,26420200,12130,12130,12130,12130,0
20230602,095700,26420200,12130,12130,12130,12130,0
20230602,095600,26420200,12130,12130,12130,12130,0
20230602,095500,26420200,12130,12130,12130,12130,0
20230602,095400,26420200,12130,12130,12130,12130,0
20230602,095300,26420200,12130,12130,12130,12130,0
20230602,095200,26420200,12130,12130,12130,12130,0
20230602,095100,26420200,12130,12130,12130,12130,0
20230602,095000,26420200,12130,12130,12130,12130,0
20230602,094900,26420200,12130,12130,12130,12130,0
20230602,094800,26420200,12130,12130,12130,12130,1
20230602,094700,26408070,12130,12150,12150,12130,534
20230602,094600,19924700,12150,12150,12150,12150,0
20230602,094500,19924700,12150,12150,12150,12150,0
20230602,094400,19924700,12150,12150,12150,12150,1
20230602,094300,19912550,12150,12160,12170,12150,188
20230602,094200,17626950,12160,12150,12160,12140,483
20230602,094100,11758220,12150,12160,12160,12150,145
20230602,094000,9995250,12160,12160,12160,12160,0
20230602,093900,9995250,12160,12160,12160,12160,0
20230602,093800,9995250,12160,12160,12160,12160,0
20230602,093700,9995250,12160,12160,12160,12160,0
20230602,093600,9995250,12160,12160,12160,12160,0
20230602,093500,9995250,12160,12160,12160,12160,0
20230602,093400,9995250,12160,12160,12160,12160,0
20230602,093300,9995250,12160,12160,12160,12160,12
20230602,093200,9849330,12160,12160,12160,12160,0
20230602,093100,9849330,12160,12160,12160,12160,0
20230602,093000,9849330,12160,12170,12170,12160,100
20230602,092900,8633270,12170,12170,12170,12170,26
20230602,092800,8316850,12170,12170,12170,12170,16
20230602,092700,8122130,12160,12180,12180,12160,121
20230602,092600,6648470,12180,12180,12180,12180,0
20230602,092500,6648470,12180,12170,12180,12170,26
20230602,092400,6332030,12170,12170,12170,12170,0
20230602,092300,6332030,12170,12170,12170,12170,2
20230602,092200,6307690,12170,12170,12170,12170,0
20230602,092100,6307690,12170,12170,12170,12170,2
20230602,092000,6283350,12180,12180,12180,12180,0
20230602,091900,6283350,12180,12180,12180,12180,0
20230602,091800,6283350,12180,12180,12180,12180,0
20230602,091700,6283350,12180,12180,12180,12180,8
20230602,091600,6185910,12180,12180,12180,12180,2
20230602,091500,6161550,12160,12160,12170,12160,60
20230602,091400,5431830,12150,12150,12150,12150,0
20230602,091300,5431830,12150,12150,12150,12150,0
20230602,091200,5431830,12150,12150,12150,12150,0
20230602,091100,5431830,12150,12160,12160,12150,31
20230602,091000,5054980,12150,12150,12150,12150,0
20230602,090900,5054980,12150,12150,12150,12150,0
20230602,090800,5054980,12150,12140,12150,12140,104
20230602,090700,3791490,12150,12150,12160,12150,102
20230602,090600,2552180,12150,12160,12160,12150,27
20230602,090500,2224060,12160,12160,12160,12160,0
20230602,090400,2224060,12160,12170,12170,12160,33
20230602,090300,1822590,12160,12160,12160,12160,0
20230602,090200,1822590,12160,12160,12160,12160,0
20230602,090100,1822590,12160,12160,12160,12160,20
20230602,090000,1579390,12140,12150,12150,12140,130