stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205400,1290081319,1665,1665,1665,1665,4238
20230620,205300,1290081319,1665,1665,1665,1665,0
20230620,205200,1290081319,1665,1665,1665,1665,0
20230620,205100,1290081319,1665,1665,1665,1665,0
20230620,205000,1290081319,1665,1665,1665,1665,0
20230620,204900,1290081319,1665,1665,1665,1665,0
20230620,204800,1290081319,1665,1665,1665,1665,0
20230620,204700,1290081319,1665,1665,1665,1665,0
20230620,204600,1290081319,1665,1665,1665,1665,0
20230620,204500,1290081319,1665,1665,1665,1665,0
20230620,204400,1290081319,1665,1665,1665,1665,0
20230620,204300,1290081319,1665,1665,1665,1665,0
20230620,204200,1290081319,1665,1665,1665,1665,0
20230620,204100,1290081319,1665,1665,1665,1665,0
20230620,204000,1290081319,1665,1665,1665,1665,0
20230620,203900,1290081319,1665,1665,1665,1665,0
20230620,203800,1290081319,1665,1665,1665,1665,0
20230620,203700,1290081319,1665,1665,1665,1665,0
20230620,203600,1290081319,1665,1665,1665,1665,0
20230620,203500,1290081319,1665,1665,1665,1665,0
20230620,203400,1290081319,1665,1665,1665,1665,0
20230620,203300,1290081319,1665,1665,1665,1665,0
20230620,203200,1290081319,1665,1665,1665,1665,0
20230620,203100,1290081319,1665,1665,1665,1665,0
20230620,203000,1290081319,1665,1665,1665,1665,0
20230620,202900,1290081319,1665,1665,1665,1665,0
20230620,202800,1290081319,1665,1665,1665,1665,0
20230620,202700,1290081319,1665,1665,1665,1665,0
20230620,202600,1290081319,1665,1665,1665,1665,0
20230620,202500,1290081319,1665,1665,1665,1665,0
20230620,202400,1290081319,1665,1665,1665,1665,4238
20230620,202300,1290081319,1665,1665,1665,1665,0
20230620,202200,1290081319,1665,1665,1665,1665,0
20230620,202100,1290081319,1665,1665,1665,1665,0
20230620,202000,1290081319,1665,1665,1665,1665,0
20230620,201900,1290081319,1665,1665,1665,1665,0
20230620,201800,1290081319,1665,1665,1665,1665,0
20230620,201700,1290081319,1665,1665,1665,1665,0
20230620,201600,1290081319,1665,1665,1665,1665,0
20230620,201500,1290081319,1665,1665,1665,1665,0
20230620,201400,1290081319,1665,1665,1665,1665,0
20230620,201300,1290081319,1665,1665,1665,1665,0
20230620,201200,1290081319,1665,1665,1665,1665,0
20230620,201100,1290081319,1665,1665,1665,1665,0
20230620,201000,1290081319,1665,1665,1665,1665,0
20230620,200900,1290081319,1665,1665,1665,1665,0
20230620,200800,1290081319,1665,1665,1665,1665,0
20230620,200700,1290081319,1665,1665,1665,1665,0
20230620,200600,1290081319,1665,1665,1665,1665,0
20230620,200500,1290081319,1665,1665,1665,1665,0
20230620,200400,1290081319,1665,1665,1665,1665,0
20230620,200300,1290081319,1665,1665,1665,1665,0
20230620,200200,1290081319,1665,1665,1665,1665,0
20230620,200100,1290081319,1665,1665,1665,1665,0
20230620,200000,1290081319,1665,1665,1665,1665,0
20230620,195900,1290081319,1665,1665,1665,1665,0
20230620,195800,1290081319,1665,1665,1665,1665,0
20230620,195700,1290081319,1665,1665,1665,1665,0
20230620,195600,1290081319,1665,1665,1665,1665,0
20230620,195500,1290081319,1665,1665,1665,1665,0
20230620,195400,1290081319,1665,1665,1665,1665,4238
20230620,195300,1290081319,1665,1665,1665,1665,0
20230620,195200,1290081319,1665,1665,1665,1665,0
20230620,195100,1290081319,1665,1665,1665,1665,0
20230620,195000,1290081319,1665,1665,1665,1665,0
20230620,194900,1290081319,1665,1665,1665,1665,0
20230620,194800,1290081319,1665,1665,1665,1665,0
20230620,194700,1290081319,1665,1665,1665,1665,0
20230620,194600,1290081319,1665,1665,1665,1665,0
20230620,194500,1290081319,1665,1665,1665,1665,0
20230620,194400,1290081319,1665,1665,1665,1665,0
20230620,194300,1290081319,1665,1665,1665,1665,0
20230620,194200,1290081319,1665,1665,1665,1665,0
20230620,194100,1290081319,1665,1665,1665,1665,0
20230620,194000,1290081319,1665,1665,1665,1665,0
20230620,193900,1290081319,1665,1665,1665,1665,0
20230620,193800,1290081319,1665,1665,1665,1665,0
20230620,193700,1290081319,1665,1665,1665,1665,0
20230620,193600,1290081319,1665,1665,1665,1665,0
20230620,193500,1290081319,1665,1665,1665,1665,0
20230620,193400,1290081319,1665,1665,1665,1665,0
20230620,193300,1290081319,1665,1665,1665,1665,0
20230620,193200,1290081319,1665,1665,1665,1665,0
20230620,193100,1290081319,1665,1665,1665,1665,0
20230620,193000,1290081319,1665,1665,1665,1665,0
20230620,192900,1290081319,1665,1665,1665,1665,0
20230620,192800,1290081319,1665,1665,1665,1665,0
20230620,192700,1290081319,1665,1665,1665,1665,0
20230620,192600,1290081319,1665,1665,1665,1665,0
20230620,192500,1290081319,1665,1665,1665,1665,0
20230620,192400,1290081319,1665,1665,1665,1665,4238
20230620,192300,1290081319,1665,1665,1665,1665,0
20230620,192200,1290081319,1665,1665,1665,1665,0
20230620,192100,1290081319,1665,1665,1665,1665,0
20230620,192000,1290081319,1665,1665,1665,1665,0
20230620,191900,1290081319,1665,1665,1665,1665,0
20230620,191800,1290081319,1665,1665,1665,1665,0
20230620,191700,1290081319,1665,1665,1665,1665,0
20230620,191600,1290081319,1665,1665,1665,1665,0
20230620,191500,1290081319,1665,1665,1665,1665,0
20230620,191400,1290081319,1665,1665,1665,1665,0
20230620,191300,1290081319,1665,1665,1665,1665,0
20230620,191200,1290081319,1665,1665,1665,1665,0
20230620,191100,1290081319,1665,1665,1665,1665,0
20230620,191000,1290081319,1665,1665,1665,1665,0
20230620,190900,1290081319,1665,1665,1665,1665,0
20230620,190800,1290081319,1665,1665,1665,1665,0
20230620,190700,1290081319,1665,1665,1665,1665,0
20230620,190600,1290081319,1665,1665,1665,1665,0
20230620,190500,1290081319,1665,1665,1665,1665,0
20230620,190400,1290081319,1665,1665,1665,1665,0
20230620,190300,1290081319,1665,1665,1665,1665,0
20230620,190200,1290081319,1665,1665,1665,1665,0
20230620,190100,1290081319,1665,1665,1665,1665,0
20230620,190000,1290081319,1665,1665,1665,1665,0
20230620,185900,1290081319,1665,1665,1665,1665,0
20230620,185800,1290081319,1665,1665,1665,1665,0
20230620,185700,1290081319,1665,1665,1665,1665,0
20230620,185600,1290081319,1665,1665,1665,1665,0
20230620,185500,1290081319,1665,1665,1665,1665,0
20230620,185400,1290081319,1665,1665,1665,1665,4238
20230620,185300,1290081319,1665,1665,1665,1665,0
20230620,185200,1290081319,1665,1665,1665,1665,0
20230620,185100,1290081319,1665,1665,1665,1665,0
20230620,185000,1290081319,1665,1665,1665,1665,0
20230620,184900,1290081319,1665,1665,1665,1665,0
20230620,184800,1290081319,1665,1665,1665,1665,0
20230620,184700,1290081319,1665,1665,1665,1665,0
20230620,184600,1290081319,1665,1665,1665,1665,0
20230620,184500,1290081319,1665,1665,1665,1665,0
20230620,184400,1290081319,1665,1665,1665,1665,0
20230620,184300,1290081319,1665,1665,1665,1665,0
20230620,184200,1290081319,1665,1665,1665,1665,0
20230620,184100,1290081319,1665,1665,1665,1665,0
20230620,184000,1290081319,1665,1665,1665,1665,0
20230620,183900,1290081319,1665,1665,1665,1665,0
20230620,183800,1290081319,1665,1665,1665,1665,0
20230620,183700,1290081319,1665,1665,1665,1665,0
20230620,183600,1290081319,1665,1665,1665,1665,0
20230620,183500,1290081319,1665,1665,1665,1665,0
20230620,183400,1290081319,1665,1665,1665,1665,0
20230620,183300,1290081319,1665,1665,1665,1665,0
20230620,183200,1290081319,1665,1665,1665,1665,0
20230620,183100,1290081319,1665,1665,1665,1665,0
20230620,183000,1290081319,1665,1665,1665,1665,0
20230620,182900,1290081319,1665,1665,1665,1665,0
20230620,182800,1290081319,1665,1665,1665,1665,0
20230620,182700,1290081319,1665,1665,1665,1665,0
20230620,182600,1290081319,1665,1665,1665,1665,0
20230620,182500,1290081319,1665,1665,1665,1665,0
20230620,182400,1290081319,1665,1665,1665,1665,4238
20230620,182300,1290081319,1665,1665,1665,1665,0
20230620,182200,1290081319,1665,1665,1665,1665,0
20230620,182100,1290081319,1665,1665,1665,1665,0
20230620,182000,1290081319,1665,1665,1665,1665,0
20230620,181900,1290081319,1665,1665,1665,1665,0
20230620,181800,1290081319,1665,1665,1665,1665,0
20230620,181700,1290081319,1665,1665,1665,1665,0
20230620,181600,1290081319,1665,1665,1665,1665,0
20230620,181500,1290081319,1665,1665,1665,1665,0
20230620,181400,1290081319,1665,1665,1665,1665,0
20230620,181300,1290081319,1665,1665,1665,1665,0
20230620,181200,1290081319,1665,1665,1665,1665,0
20230620,181100,1290081319,1665,1665,1665,1665,0
20230620,181000,1290081319,1665,1665,1665,1665,0
20230620,180900,1290081319,1665,1665,1665,1665,0
20230620,180800,1290081319,1665,1665,1665,1665,0
20230620,180700,1290081319,1665,1665,1665,1665,0
20230620,180600,1290081319,1665,1665,1665,1665,0
20230620,180500,1290081319,1665,1665,1665,1665,0
20230620,180400,1290081319,1665,1665,1665,1665,0
20230620,180300,1290081319,1665,1665,1665,1665,0
20230620,180200,1290081319,1665,1665,1665,1665,0
20230620,180100,1290081319,1665,1665,1665,1665,0
20230620,180000,1290081319,1665,1665,1665,1665,0
20230620,175900,1290081319,1665,1665,1665,1665,0
20230620,175800,1290081319,1665,1665,1665,1665,0
20230620,175700,1290081319,1665,1665,1665,1665,0
20230620,175600,1290081319,1665,1665,1665,1665,0
20230620,175500,1290081319,1665,1665,1665,1665,0
20230620,175400,1290081319,1665,1665,1665,1665,4238
20230620,175300,1290081319,1665,1665,1665,1665,0
20230620,175200,1290081319,1665,1665,1665,1665,0
20230620,175100,1290081319,1665,1665,1665,1665,0
20230620,175000,1290081319,1665,1665,1665,1665,0
20230620,174900,1290081319,1665,1665,1665,1665,0
20230620,174800,1290081319,1665,1665,1665,1665,0
20230620,174700,1290081319,1665,1665,1665,1665,0
20230620,174600,1290081319,1665,1665,1665,1665,0
20230620,174500,1290081319,1665,1665,1665,1665,0
20230620,174400,1290081319,1665,1665,1665,1665,0
20230620,174300,1290081319,1665,1665,1665,1665,0
20230620,174200,1290081319,1665,1665,1665,1665,0
20230620,174100,1290081319,1665,1665,1665,1665,0
20230620,174000,1290081319,1665,1665,1665,1665,0
20230620,173900,1290081319,1665,1665,1665,1665,0
20230620,173800,1290081319,1665,1665,1665,1665,0
20230620,173700,1290081319,1665,1665,1665,1665,0
20230620,173600,1290081319,1665,1665,1665,1665,0
20230620,173500,1290081319,1665,1665,1665,1665,0
20230620,173400,1290081319,1665,1665,1665,1665,0
20230620,173300,1290081319,1665,1665,1665,1665,0
20230620,173200,1290081319,1665,1665,1665,1665,0
20230620,173100,1290081319,1665,1665,1665,1665,0
20230620,173000,1290081319,1665,1665,1665,1665,0
20230620,172900,1290081319,1665,1665,1665,1665,0
20230620,172800,1290081319,1665,1665,1665,1665,0
20230620,172700,1290081319,1665,1665,1665,1665,0
20230620,172600,1290081319,1665,1665,1665,1665,0
20230620,172500,1290081319,1665,1665,1665,1665,0
20230620,172400,1290081319,1665,1665,1665,1665,4238
20230620,172300,1290081319,1665,1665,1665,1665,0
20230620,172200,1290081319,1665,1665,1665,1665,0
20230620,172100,1290081319,1665,1665,1665,1665,0
20230620,172000,1290081319,1665,1665,1665,1665,0
20230620,171900,1290081319,1665,1665,1665,1665,0
20230620,171800,1290081319,1665,1665,1665,1665,0
20230620,171700,1290081319,1665,1665,1665,1665,0
20230620,171600,1290081319,1665,1665,1665,1665,0
20230620,171500,1290081319,1665,1665,1665,1665,0
20230620,171400,1290081319,1665,1665,1665,1665,0
20230620,171300,1290081319,1665,1665,1665,1665,0
20230620,171200,1290081319,1665,1665,1665,1665,0
20230620,171100,1290081319,1665,1665,1665,1665,0
20230620,171000,1290081319,1665,1665,1665,1665,0
20230620,170900,1290081319,1665,1665,1665,1665,0
20230620,170800,1290081319,1665,1665,1665,1665,0
20230620,170700,1290081319,1665,1665,1665,1665,0
20230620,170600,1290081319,1665,1665,1665,1665,0
20230620,170500,1290081319,1665,1665,1665,1665,0
20230620,170400,1290081319,1665,1665,1665,1665,0
20230620,170300,1290081319,1665,1665,1665,1665,0
20230620,170200,1290081319,1665,1665,1665,1665,0
20230620,170100,1290081319,1665,1665,1665,1665,0
20230620,170000,1290081319,1665,1665,1665,1665,0
20230620,165900,1290081319,1665,1665,1665,1665,0
20230620,165800,1290081319,1665,1665,1665,1665,0
20230620,165700,1290081319,1665,1665,1665,1665,0
20230620,165600,1290081319,1665,1665,1665,1665,0
20230620,165500,1290081319,1665,1665,1665,1665,0
20230620,165400,1290081319,1665,1665,1665,1665,4238
20230620,165300,1290081319,1665,1665,1665,1665,0
20230620,165200,1290081319,1665,1665,1665,1665,0
20230620,165100,1290081319,1665,1665,1665,1665,0
20230620,165000,1290081319,1665,1665,1665,1665,0
20230620,164900,1290081319,1665,1665,1665,1665,0
20230620,164800,1290081319,1665,1665,1665,1665,0
20230620,164700,1290081319,1665,1665,1665,1665,0
20230620,164600,1290081319,1665,1665,1665,1665,0
20230620,164500,1290081319,1665,1665,1665,1665,0
20230620,164400,1290081319,1665,1665,1665,1665,0
20230620,164300,1290081319,1665,1665,1665,1665,0
20230620,164200,1290081319,1665,1665,1665,1665,0
20230620,164100,1290081319,1665,1665,1665,1665,0
20230620,164000,1290081319,1665,1665,1665,1665,0
20230620,163900,1290081319,1665,1665,1665,1665,0
20230620,163800,1290081319,1665,1665,1665,1665,0
20230620,163700,1290081319,1665,1665,1665,1665,0
20230620,163600,1290081319,1665,1665,1665,1665,0
20230620,163500,1290081319,1665,1665,1665,1665,0
20230620,163400,1290081319,1665,1665,1665,1665,0
20230620,163300,1290081319,1665,1665,1665,1665,0
20230620,163200,1290081319,1665,1665,1665,1665,0
20230620,163100,1290081319,1665,1665,1665,1665,0
20230620,163000,1290081319,1665,1665,1665,1665,0
20230620,162900,1290081319,1665,1665,1665,1665,0
20230620,162800,1290081319,1665,1665,1665,1665,0
20230620,162700,1290081319,1665,1665,1665,1665,0
20230620,162600,1290081319,1665,1665,1665,1665,0
20230620,162500,1290081319,1665,1665,1665,1665,0
20230620,162400,1290081319,1665,1665,1665,1665,4238
20230620,162300,1290081319,1665,1665,1665,1665,0
20230620,162200,1290081319,1665,1665,1665,1665,0
20230620,162100,1290081319,1665,1665,1665,1665,0
20230620,162000,1290081319,1665,1665,1665,1665,0
20230620,161900,1290081319,1665,1665,1665,1665,0
20230620,161800,1290081319,1665,1665,1665,1665,0
20230620,161700,1290081319,1665,1665,1665,1665,0
20230620,161600,1290081319,1665,1665,1665,1665,0
20230620,161500,1290081319,1665,1665,1665,1665,0
20230620,161400,1290081319,1665,1665,1665,1665,0
20230620,161300,1290081319,1665,1665,1665,1665,0
20230620,161200,1290081319,1665,1665,1665,1665,0
20230620,161100,1290081319,1665,1665,1665,1665,0
20230620,161000,1290081319,1665,1665,1665,1665,0
20230620,160900,1290081319,1665,1665,1665,1665,0
20230620,160800,1290081319,1665,1665,1665,1665,0
20230620,160700,1290081319,1665,1665,1665,1665,0
20230620,160600,1290081319,1665,1665,1665,1665,0
20230620,160500,1290081319,1665,1665,1665,1665,0
20230620,160400,1290081319,1665,1665,1665,1665,0
20230620,160300,1290081319,1665,1665,1665,1665,0
20230620,160200,1290081319,1665,1665,1665,1665,0
20230620,160100,1290081319,1665,1665,1665,1665,0
20230620,160000,1290081319,1665,1665,1665,1665,0
20230620,155900,1290081319,1665,1665,1665,1665,0
20230620,155800,1290081319,1665,1665,1665,1665,0
20230620,155700,1290081319,1665,1665,1665,1665,0
20230620,155600,1290081319,1665,1665,1665,1665,0
20230620,155500,1290081319,1665,1665,1665,1665,0
20230620,155400,1290081319,1665,1665,1665,1665,4238
20230620,155300,1290081319,1665,1665,1665,1665,0
20230620,155200,1290081319,1665,1665,1665,1665,0
20230620,155100,1290081319,1665,1665,1665,1665,0
20230620,155000,1290081319,1665,1665,1665,1665,0
20230620,154900,1290081319,1665,1665,1665,1665,0
20230620,154800,1290081319,1665,1665,1665,1665,0
20230620,154700,1290081319,1665,1665,1665,1665,0
20230620,154600,1290081319,1665,1665,1665,1665,0
20230620,154500,1290081319,1665,1665,1665,1665,0
20230620,154400,1290081319,1665,1665,1665,1665,0
20230620,154300,1290081319,1665,1665,1665,1665,0
20230620,154200,1290081319,1665,1665,1665,1665,0
20230620,154100,1290081319,1665,1665,1665,1665,0
20230620,154000,1290081319,1665,1665,1665,1665,0
20230620,153900,1290081319,1665,1665,1665,1665,0
20230620,153800,1290081319,1665,1665,1665,1665,0
20230620,153700,1290081319,1665,1665,1665,1665,0
20230620,153600,1290081319,1665,1665,1665,1665,0
20230620,153500,1290081319,1665,1665,1665,1665,0
20230620,153400,1290081319,1665,1665,1665,1665,0
20230620,153300,1290081319,1665,1665,1665,1665,0
20230620,153200,1290081319,1665,1665,1665,1665,0
20230620,153100,1290081319,1665,1665,1665,1665,0
20230620,153000,1290081319,1665,1665,1665,1665,4238
20230620,152900,1283025049,1668,1668,1668,1668,0
20230620,152800,1283025049,1668,1668,1668,1668,0
20230620,152700,1283025049,1668,1668,1668,1668,0
20230620,152600,1283025049,1668,1668,1668,1668,0
20230620,152500,1283025049,1668,1668,1668,1668,0
20230620,152400,1283025049,1668,1668,1668,1668,0
20230620,152300,1283025049,1668,1668,1668,1668,0
20230620,152200,1283025049,1668,1668,1668,1668,0
20230620,152100,1283025049,1668,1668,1668,1668,0
20230620,152000,1283025049,1668,1668,1668,1668,0
20230620,151900,1283025049,1668,1665,1669,1665,4754
20230620,151800,1275107358,1664,1665,1665,1664,302
20230620,151700,1274604680,1665,1664,1665,1664,7929
20230620,151600,1261408976,1664,1664,1665,1664,4859
20230620,151500,1253322350,1666,1664,1666,1664,3
20230620,151400,1253317354,1666,1665,1666,1664,7320
20230620,151300,1241130104,1666,1665,1666,1665,2343
20230620,151200,1237228944,1665,1666,1666,1664,4440
20230620,151100,1229836473,1666,1666,1666,1666,50
20230620,151000,1229753173,1666,1666,1666,1665,794
20230620,150900,1228431159,1665,1665,1665,1665,1
20230620,150800,1228429494,1666,1665,1666,1665,1294
20230620,150700,1226274690,1665,1665,1667,1665,1412
20230620,150600,1223923707,1667,1667,1667,1667,0
20230620,150500,1223923707,1667,1667,1667,1664,52
20230620,150400,1223837026,1667,1667,1667,1667,937
20230620,150300,1222275047,1661,1666,1667,1661,25007
20230620,150200,1180698637,1667,1666,1667,1666,945
20230620,150100,1179124135,1665,1665,1665,1665,100
20230620,150000,1178957635,1665,1665,1665,1665,776
20230620,145900,1177665595,1665,1665,1665,1665,210
20230620,145800,1177315945,1665,1665,1665,1665,815
20230620,145700,1175958970,1666,1665,1666,1665,2402
20230620,145600,1171959638,1666,1666,1666,1666,33
20230620,145500,1171904660,1666,1668,1668,1666,668
20230620,145400,1170791758,1668,1665,1668,1665,353
20230620,145300,1170203948,1666,1665,1666,1665,1102
20230620,145200,1168368416,1665,1665,1665,1665,552
20230620,145100,1167449336,1665,1663,1665,1663,420
20230620,145000,1166750308,1663,1663,1664,1663,627
20230620,144900,1165707105,1663,1663,1663,1662,6358
20230620,144800,1155135462,1664,1663,1664,1663,600
20230620,144700,1154137647,1664,1664,1664,1663,448
20230620,144600,1153392198,1664,1665,1665,1664,1328
20230620,144500,1151182399,1665,1665,1665,1664,196
20230620,144400,1150856219,1665,1665,1665,1665,910
20230620,144300,1149341069,1665,1665,1666,1665,1076
20230620,144200,1147549528,1666,1665,1666,1665,1138
20230620,144100,1145654745,1665,1665,1665,1665,336
20230620,144000,1145095305,1665,1665,1665,1665,501
20230620,143900,1144261140,1664,1664,1664,1664,183
20230620,143800,1143956628,1664,1664,1664,1664,1861
20230620,143700,1140859924,1664,1666,1666,1664,473
20230620,143600,1140072352,1665,1665,1665,1664,1077
20230620,143500,1138279274,1666,1666,1666,1666,0
20230620,143400,1138279274,1666,1668,1668,1666,101
20230620,143300,1138110886,1666,1666,1666,1666,27
20230620,143200,1138065904,1666,1668,1668,1666,1026
20230620,143100,1136354588,1668,1665,1668,1665,501
20230620,143000,1135520420,1668,1667,1668,1667,410
20230620,142900,1134836549,1667,1666,1667,1666,94
20230620,142800,1134679928,1667,1667,1667,1667,73
20230620,142700,1134558237,1667,1667,1667,1667,51
20230620,142600,1134473220,1666,1666,1666,1666,13
20230620,142500,1134451562,1667,1665,1667,1665,48
20230620,142400,1134371640,1665,1665,1665,1665,40
20230620,142300,1134305040,1665,1664,1665,1664,315
20230620,142200,1133780570,1664,1664,1665,1664,71
20230620,142100,1133662425,1663,1664,1664,1663,8098
20230620,142000,1120187634,1665,1666,1666,1665,309
20230620,141900,1119673023,1666,1666,1666,1666,1
20230620,141800,1119671357,1667,1667,1667,1667,1
20230620,141700,1119669690,1669,1668,1669,1668,8
20230620,141600,1119656345,1668,1666,1668,1666,36
20230620,141500,1119596361,1668,1668,1668,1668,296
20230620,141400,1119102633,1669,1668,1669,1668,161
20230620,141300,1118834058,1669,1668,1669,1668,135
20230620,141200,1118608877,1669,1669,1669,1669,684
20230620,141100,1117467281,1669,1668,1669,1668,1385
20230620,141000,1115157100,1668,1666,1668,1666,1359
20230620,140900,1112890292,1665,1668,1668,1665,401
20230620,140800,1112222624,1665,1666,1666,1665,2135
20230620,140700,1108666749,1668,1665,1668,1665,3001
20230620,140600,1103670081,1668,1668,1668,1668,18
20230620,140500,1103640057,1665,1668,1668,1665,998
20230620,140400,1101975396,1668,1668,1668,1668,1
20230620,140300,1101973728,1665,1669,1669,1665,110
20230620,140200,1101790500,1668,1668,1668,1667,201
20230620,140100,1101455239,1667,1666,1668,1666,520
20230620,140000,1100588808,1669,1669,1669,1669,0
20230620,135900,1100588808,1669,1667,1669,1666,474
20230620,135800,1099799083,1669,1669,1669,1669,9
20230620,135700,1099784062,1669,1669,1669,1668,1075
20230620,135600,1097989907,1666,1667,1667,1666,111
20230620,135500,1097804875,1670,1670,1670,1670,101
20230620,135400,1097636205,1667,1670,1670,1667,101
20230620,135300,1097467538,1670,1670,1670,1670,0
20230620,135200,1097467538,1670,1666,1670,1666,101
20230620,135100,1097299268,1666,1666,1670,1666,874
20230620,135000,1095842784,1666,1671,1671,1666,1405
20230620,134900,1093500929,1674,1668,1674,1668,444
20230620,134800,1092760331,1674,1668,1674,1668,558
20230620,134700,1091829581,1667,1668,1668,1667,1498
20230620,134600,1089332383,1668,1668,1668,1668,50
20230620,134500,1089248983,1668,1667,1668,1667,539
20230620,134400,1088350144,1667,1667,1667,1667,1132
20230620,134300,1086463100,1667,1665,1667,1665,2
20230620,134200,1086459768,1667,1667,1667,1667,0
20230620,134100,1086459768,1667,1667,1667,1665,54
20230620,134000,1086369850,1665,1665,1665,1665,42
20230620,133900,1086299920,1665,1665,1665,1665,558
20230620,133800,1085370850,1667,1667,1667,1665,117
20230620,133700,1085176027,1667,1666,1667,1664,3092
20230620,133600,1080027799,1667,1667,1667,1667,0
20230620,133500,1080027799,1667,1665,1667,1665,1156
20230620,133400,1078103054,1665,1665,1665,1665,501
20230620,133300,1077268889,1667,1667,1667,1667,100
20230620,133200,1077102189,1668,1668,1668,1668,0
20230620,133100,1077102189,1668,1668,1668,1668,0
20230620,133000,1077102189,1668,1668,1668,1668,0
20230620,132900,1077102189,1668,1668,1668,1665,4306
20230620,132800,1069932096,1668,1665,1668,1665,33
20230620,132700,1069877091,1665,1666,1676,1665,5504
20230620,132600,1060706671,1660,1665,1666,1660,31270
20230620,132500,1008712855,1665,1667,1673,1665,1790
20230620,132400,1005730690,1666,1667,1667,1666,1455
20230620,132300,1003306650,1666,1670,1670,1666,10174
20230620,132200,986337507,1675,1671,1675,1671,1000
20230620,132100,984662707,1672,1672,1672,1672,435
20230620,132000,983935387,1675,1675,1675,1675,500
20230620,131900,983097887,1671,1671,1671,1671,9
20230620,131800,983082848,1671,1672,1676,1671,35
20230620,131700,983024337,1676,1676,1676,1670,102
20230620,131600,982853897,1674,1675,1677,1674,2500
20230620,131500,978667894,1675,1677,1677,1675,21
20230620,131400,978632717,1674,1677,1677,1674,1262
20230620,131300,976520126,1677,1677,1677,1677,1
20230620,131200,976518449,1674,1674,1674,1674,261
20230620,131100,976081535,1672,1673,1674,1672,58
20230620,131000,975984523,1675,1675,1675,1675,10
20230620,130900,975967773,1675,1675,1675,1675,1
20230620,130800,975966098,1676,1676,1676,1676,27
20230620,130700,975920846,1676,1676,1676,1676,256
20230620,130600,975491790,1676,1676,1676,1676,50
20230620,130500,975407990,1676,1676,1676,1676,1
20230620,130400,975406314,1676,1674,1676,1674,267
20230620,130300,974959283,1675,1675,1675,1675,50
20230620,130200,974875533,1675,1675,1675,1675,60
20230620,130100,974775033,1676,1676,1676,1676,0
20230620,130000,974775033,1676,1676,1676,1676,0
20230620,125900,974775033,1676,1676,1676,1676,0
20230620,125800,974775033,1676,1676,1676,1676,16
20230620,125700,974748217,1672,1672,1672,1672,1
20230620,125600,974746545,1672,1673,1673,1672,30
20230620,125500,974696365,1676,1676,1676,1676,600
20230620,125400,973690765,1677,1676,1677,1676,76
20230620,125300,973563363,1676,1676,1676,1676,6009
20230620,125200,963492279,1676,1676,1676,1676,1
20230620,125100,963490603,1675,1675,1675,1675,3050
20230620,125000,958381853,1675,1675,1675,1675,500
20230620,124900,957544353,1675,1675,1675,1675,0
20230620,124800,957544353,1675,1673,1676,1671,11176
20230620,124700,938824939,1674,1674,1674,1674,179
20230620,124600,938525293,1674,1674,1674,1674,0
20230620,124500,938525293,1674,1671,1674,1671,98
20230620,124400,938361532,1671,1671,1671,1671,1
20230620,124300,938359861,1669,1669,1669,1669,2737
20230620,124200,933791808,1669,1669,1669,1669,602
20230620,124100,932787070,1669,1668,1669,1668,31
20230620,124000,932735361,1668,1669,1669,1668,230
20230620,123900,932351501,1669,1669,1669,1669,200
20230620,123800,932017701,1669,1668,1669,1668,120
20230620,123700,931817491,1669,1669,1669,1669,1
20230620,123600,931815822,1669,1669,1669,1669,0
20230620,123500,931815822,1669,1669,1669,1669,276
20230620,123400,931355178,1669,1666,1669,1666,830
20230620,123300,929972386,1666,1666,1666,1666,591
20230620,123200,928987780,1666,1666,1666,1666,248
20230620,123100,928574612,1666,1666,1666,1665,2320
20230620,123000,924710993,1665,1665,1666,1664,5073
20230620,122900,916264414,1665,1666,1666,1665,2385
20230620,122800,912292008,1666,1666,1667,1665,1261
20230620,122700,910191331,1666,1669,1669,1666,5
20230620,122600,910182998,1665,1669,1669,1665,601
20230620,122500,909182212,1669,1669,1669,1669,11
20230620,122400,909163853,1669,1669,1669,1665,24463
20230620,122300,868387560,1669,1670,1670,1668,2493
20230620,122200,864226932,1671,1671,1671,1671,32
20230620,122100,864173460,1671,1670,1671,1669,807
20230620,122000,862826535,1669,1671,1671,1669,563
20230620,121900,861886886,1668,1669,1669,1668,12
20230620,121800,861866868,1668,1668,1668,1668,0
20230620,121700,861866868,1668,1671,1671,1668,8
20230620,121600,861853521,1667,1669,1669,1667,3000
20230620,121500,856849332,1671,1671,1671,1668,214
20230620,121400,856492344,1671,1671,1671,1671,2
20230620,121300,856489002,1668,1671,1671,1668,3011
20230620,121200,851463877,1671,1672,1672,1671,12
20230620,121100,851443820,1672,1672,1672,1672,6
20230620,121000,851433788,1672,1672,1672,1672,3
20230620,120900,851428772,1668,1673,1673,1668,2991
20230620,120800,846439771,1668,1668,1674,1668,2106
20230620,120700,842926338,1674,1670,1674,1668,5001
20230620,120600,834580157,1674,1670,1674,1669,1876
20230620,120500,831447392,1675,1670,1675,1670,5999
20230620,120400,821406988,1675,1675,1675,1675,50
20230620,120300,821323238,1675,1676,1676,1675,317
20230620,120200,820792262,1676,1676,1676,1676,1
20230620,120100,820790586,1675,1675,1675,1675,0
20230620,120000,820790586,1675,1675,1675,1675,499
20230620,115900,819954761,1675,1675,1675,1675,1
20230620,115800,819953086,1670,1671,1671,1670,100
20230620,115700,819786036,1677,1670,1677,1670,325
20230620,115600,819243279,1678,1678,1678,1678,1
20230620,115500,819241601,1678,1678,1678,1678,700
20230620,115400,818067001,1678,1668,1678,1668,348
20230620,115300,817483185,1672,1672,1672,1668,4142
20230620,115200,810559885,1672,1672,1672,1672,100
20230620,115100,810392685,1672,1672,1672,1672,0
20230620,115000,810392685,1672,1672,1672,1672,250
20230620,114900,809974685,1672,1670,1672,1668,2182
20230620,114800,806326802,1670,1671,1671,1670,281
20230620,114700,805857417,1672,1672,1672,1671,851
20230620,114600,804434845,1672,1672,1672,1672,1212
20230620,114500,802408381,1672,1670,1672,1670,5496
20230620,114400,793225215,1670,1666,1670,1666,2224
20230620,114300,789520027,1666,1669,1670,1666,3162
20230620,114200,784249449,1670,1672,1672,1670,2399
20230620,114100,780241753,1672,1671,1672,1671,479
20230620,114000,779441343,1671,1670,1672,1670,1158
20230620,113900,777506331,1670,1671,1672,1670,6319
20230620,113800,766952098,1672,1677,1679,1672,9355
20230620,113700,751304280,1677,1678,1678,1674,14947
20230620,113600,726258547,1678,1678,1678,1678,13
20230620,113500,726236733,1677,1677,1677,1677,218
20230620,113400,725871147,1676,1679,1679,1676,5814
20230620,113300,716120946,1679,1679,1680,1679,272
20230620,113200,715664157,1680,1680,1680,1680,0
20230620,113100,715664157,1680,1680,1680,1680,0
20230620,113000,715664157,1680,1680,1680,1680,0
20230620,112900,715664157,1680,1680,1680,1680,0
20230620,112800,715664157,1680,1683,1683,1680,80
20230620,112700,715529637,1683,1683,1683,1683,0
20230620,112600,715529637,1683,1683,1683,1683,60
20230620,112500,715428657,1683,1678,1683,1678,501
20230620,112400,714587974,1683,1683,1683,1683,600
20230620,112300,713578174,1684,1685,1685,1677,2815
20230620,112200,708836134,1686,1677,1686,1677,2345
20230620,112100,704888642,1677,1677,1680,1676,3848
20230620,112000,698436537,1680,1678,1680,1677,2112
20230620,111900,694894556,1678,1678,1680,1677,1631
20230620,111800,692158630,1677,1678,1678,1677,2400
20230620,111700,688133430,1678,1679,1679,1678,8603
20230620,111600,673697096,1680,1680,1680,1680,126
20230620,111500,673485416,1680,1679,1680,1678,1118
20230620,111400,671609350,1680,1679,1680,1679,510
20230620,111300,670752959,1679,1679,1679,1679,601
20230620,111200,669743880,1679,1679,1679,1679,302
20230620,111100,669236822,1679,1679,1684,1678,5710
20230620,111000,659651515,1684,1684,1684,1684,0
20230620,110900,659651515,1684,1682,1684,1680,7025
20230620,110800,647847250,1685,1681,1685,1681,204
20230620,110700,647504314,1685,1682,1685,1681,1902
20230620,110600,644305168,1685,1682,1685,1682,1965
20230620,110500,641000035,1685,1682,1685,1682,12
20230620,110400,640979848,1685,1685,1685,1685,1
20230620,110300,640978163,1682,1682,1682,1682,627
20230620,110200,639923549,1682,1684,1685,1682,416
20230620,110100,639223234,1684,1684,1684,1684,50
20230620,110000,639139034,1684,1684,1684,1684,200
20230620,105900,638802234,1684,1684,1684,1681,2913
20230620,105800,633904842,1684,1681,1685,1681,51
20230620,105700,633818916,1685,1680,1685,1680,299
20230620,105600,633316309,1685,1685,1685,1681,3742
20230620,105500,627025999,1685,1685,1685,1682,2086
20230620,105400,623514341,1682,1682,1685,1682,954
20230620,105300,621909397,1685,1682,1685,1682,468
20230620,105200,621121618,1685,1683,1685,1683,304
20230620,105100,620609602,1685,1685,1685,1685,603
20230620,105000,619593547,1685,1685,1685,1683,4543
20230620,104900,611945334,1685,1686,1686,1685,20
20230620,104800,611911624,1686,1682,1686,1681,366
20230620,104700,611296343,1686,1686,1686,1681,5208
20230620,104600,602535263,1685,1686,1686,1685,5095
20230620,104500,593949611,1686,1688,1689,1685,11822
20230620,104400,574009291,1689,1694,1694,1689,790
20230620,104300,572674943,1694,1689,1695,1689,2003
20230620,104200,569280366,1695,1692,1696,1690,11333
20230620,104100,550112688,1693,1696,1696,1693,2494
20230620,104000,545888441,1696,1695,1696,1693,1510
20230620,103900,543328822,1696,1695,1696,1695,101
20230620,103800,543157626,1695,1695,1695,1695,629
20230620,103700,542091471,1695,1695,1695,1695,0
20230620,103600,542091471,1695,1693,1695,1693,477
20230620,103500,541283908,1693,1694,1695,1693,3975
20230620,103400,534554226,1693,1693,1693,1693,293
20230620,103300,534058177,1693,1693,1695,1693,1520
20230620,103200,531484111,1693,1694,1694,1693,60
20230620,103100,531382483,1695,1694,1695,1694,10
20230620,103000,531365541,1695,1695,1695,1695,2
20230620,102900,531362151,1694,1695,1695,1694,413
20230620,102800,530662117,1695,1695,1695,1695,63
20230620,102700,530555332,1695,1695,1695,1693,104
20230620,102600,530379252,1695,1695,1695,1693,3019
20230620,102500,525267871,1693,1695,1695,1693,414
20230620,102400,524566967,1695,1694,1695,1693,10254
20230620,102300,507199672,1696,1696,1696,1696,10
20230620,102200,507182712,1696,1696,1696,1696,75
20230620,102100,507055512,1696,1696,1696,1693,602
20230620,102000,506036220,1696,1696,1696,1696,0
20230620,101900,506036220,1696,1696,1696,1696,0
20230620,101800,506036220,1696,1696,1696,1692,261
20230620,101700,505593768,1697,1697,1697,1697,1
20230620,101600,505592071,1697,1697,1697,1697,0
20230620,101500,505592071,1697,1697,1697,1697,0
20230620,101400,505592071,1697,1691,1697,1691,932
20230620,101300,504016047,1698,1693,1698,1691,13423
20230620,101200,481310486,1698,1699,1699,1698,3
20230620,101100,481305390,1692,1694,1699,1692,7542
20230620,101000,468535265,1699,1699,1699,1694,952
20230620,100900,466919482,1699,1699,1699,1699,124
20230620,100800,466708806,1699,1700,1700,1699,53
20230620,100700,466618755,1700,1700,1700,1693,1936
20230620,100600,463340878,1693,1701,1701,1693,1863
20230620,100500,460181012,1701,1694,1701,1694,9301
20230620,100400,444370951,1694,1695,1695,1694,110
20230620,100300,444184511,1695,1695,1695,1695,50
20230620,100200,444099761,1698,1697,1698,1689,2407
20230620,100100,440033513,1690,1697,1697,1690,30104
20230620,100000,389137239,1697,1697,1697,1697,0
20230620,095900,389137239,1697,1693,1697,1693,515
20230620,095800,388265340,1697,1697,1697,1697,328
20230620,095700,387708724,1699,1699,1699,1699,1
20230620,095600,387707025,1699,1702,1702,1699,1238
20230620,095500,385602811,1702,1692,1702,1692,12093
20230620,095400,365054711,1697,1697,1697,1692,749
20230620,095300,363785595,1698,1698,1698,1698,0
20230620,095200,363785595,1698,1698,1698,1698,0
20230620,095100,363785595,1698,1698,1698,1698,200
20230620,095000,363445995,1698,1698,1698,1698,10
20230620,094900,363429015,1698,1699,1699,1692,2345
20230620,094800,359460569,1699,1699,1700,1699,1490
20230620,094700,356929050,1700,1700,1700,1700,0
20230620,094600,356929050,1700,1692,1700,1689,3215
20230620,094500,351495042,1692,1695,1695,1692,3419
20230620,094400,345702437,1695,1696,1696,1695,1599
20230620,094300,342991838,1697,1698,1698,1697,175
20230620,094200,342694862,1698,1695,1698,1695,4985
20230620,094100,334234867,1696,1691,1697,1690,1005
20230620,094000,332536359,1692,1691,1692,1691,948
20230620,093900,330932527,1691,1692,1692,1691,2654
20230620,093800,326442372,1692,1696,1697,1692,3149
20230620,093700,321106216,1697,1696,1697,1696,52
20230620,093600,321018022,1696,1697,1697,1696,52
20230620,093500,320929780,1697,1692,1697,1692,81
20230620,093400,320792458,1692,1698,1698,1691,11519
20230620,093300,301302340,1698,1698,1698,1694,3273
20230620,093200,295757250,1701,1697,1701,1695,5992
20230620,093100,285594590,1701,1701,1701,1701,418
20230620,093000,284883572,1701,1700,1701,1700,2102
20230620,092900,281310171,1700,1698,1700,1697,306
20230620,092800,280790836,1697,1698,1698,1697,3
20230620,092700,280785744,1697,1698,1698,1697,1505
20230620,092600,278231154,1698,1702,1702,1697,1654
20230620,092500,275421845,1699,1699,1703,1699,360
20230620,092400,274809615,1703,1697,1703,1697,1311
20230620,092300,272583306,1697,1698,1699,1696,578
20230620,092200,271602526,1698,1697,1698,1697,2404
20230620,092100,267520696,1696,1696,1697,1696,92
20230620,092000,267364652,1697,1697,1698,1697,809
20230620,091900,265991778,1697,1695,1697,1695,18
20230620,091800,265961244,1697,1695,1698,1695,629
20230620,091700,264893318,1695,1687,1695,1687,2922
20230620,091600,259940946,1687,1690,1694,1686,571
20230620,091500,258975356,1694,1685,1695,1685,7321
20230620,091400,246572337,1685,1684,1695,1684,8688
20230620,091300,231926354,1684,1681,1684,1678,19311
20230620,091200,199476471,1681,1682,1682,1678,10778
20230620,091100,181363744,1680,1687,1689,1680,20449
20230620,091000,146929404,1686,1691,1694,1686,15588
20230620,090900,120618925,1691,1691,1691,1691,981
20230620,090800,118960054,1691,1693,1693,1691,6955
20230620,090700,107191813,1694,1703,1703,1694,5603
20230620,090600,97693086,1705,1700,1705,1695,712
20230620,090500,96483712,1700,1690,1700,1686,4591
20230620,090400,88722747,1690,1707,1709,1685,33248
20230620,090300,32125658,1707,1714,1714,1707,3882
20230620,090200,25489495,1714,1720,1724,1714,9490
20230620,090100,9201383,1720,1723,1726,1720,3071
20230620,090000,3918241,1723,1717,1723,1717,2281