stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,215000,120895960,1427,1427,1427,1427,3285
20230608,214900,120895960,1427,1427,1427,1427,0
20230608,214800,120895960,1427,1427,1427,1427,0
20230608,214700,120895960,1427,1427,1427,1427,0
20230608,214600,120895960,1427,1427,1427,1427,0
20230608,214500,120895960,1427,1427,1427,1427,0
20230608,214400,120895960,1427,1427,1427,1427,0
20230608,214300,120895960,1427,1427,1427,1427,0
20230608,214200,120895960,1427,1427,1427,1427,0
20230608,214100,120895960,1427,1427,1427,1427,0
20230608,214000,120895960,1427,1427,1427,1427,0
20230608,213900,120895960,1427,1427,1427,1427,0
20230608,213800,120895960,1427,1427,1427,1427,0
20230608,213700,120895960,1427,1427,1427,1427,0
20230608,213600,120895960,1427,1427,1427,1427,0
20230608,213500,120895960,1427,1427,1427,1427,0
20230608,213400,120895960,1427,1427,1427,1427,0
20230608,213300,120895960,1427,1427,1427,1427,0
20230608,213200,120895960,1427,1427,1427,1427,0
20230608,213100,120895960,1427,1427,1427,1427,0
20230608,213000,120895960,1427,1427,1427,1427,0
20230608,212900,120895960,1427,1427,1427,1427,0
20230608,212800,120895960,1427,1427,1427,1427,0
20230608,212700,120895960,1427,1427,1427,1427,0
20230608,212600,120895960,1427,1427,1427,1427,0
20230608,212500,120895960,1427,1427,1427,1427,0
20230608,212400,120895960,1427,1427,1427,1427,0
20230608,212300,120895960,1427,1427,1427,1427,0
20230608,212200,120895960,1427,1427,1427,1427,0
20230608,212100,120895960,1427,1427,1427,1427,0
20230608,212000,120895960,1427,1427,1427,1427,3285
20230608,211900,120895960,1427,1427,1427,1427,0
20230608,211800,120895960,1427,1427,1427,1427,0
20230608,211700,120895960,1427,1427,1427,1427,0
20230608,211600,120895960,1427,1427,1427,1427,0
20230608,211500,120895960,1427,1427,1427,1427,0
20230608,211400,120895960,1427,1427,1427,1427,0
20230608,211300,120895960,1427,1427,1427,1427,0
20230608,211200,120895960,1427,1427,1427,1427,0
20230608,211100,120895960,1427,1427,1427,1427,0
20230608,211000,120895960,1427,1427,1427,1427,0
20230608,210900,120895960,1427,1427,1427,1427,0
20230608,210800,120895960,1427,1427,1427,1427,0
20230608,210700,120895960,1427,1427,1427,1427,0
20230608,210600,120895960,1427,1427,1427,1427,0
20230608,210500,120895960,1427,1427,1427,1427,0
20230608,210400,120895960,1427,1427,1427,1427,0
20230608,210300,120895960,1427,1427,1427,1427,0
20230608,210200,120895960,1427,1427,1427,1427,0
20230608,210100,120895960,1427,1427,1427,1427,0
20230608,210000,120895960,1427,1427,1427,1427,0
20230608,205900,120895960,1427,1427,1427,1427,0
20230608,205800,120895960,1427,1427,1427,1427,0
20230608,205700,120895960,1427,1427,1427,1427,0
20230608,205600,120895960,1427,1427,1427,1427,0
20230608,205500,120895960,1427,1427,1427,1427,0
20230608,205400,120895960,1427,1427,1427,1427,0
20230608,205300,120895960,1427,1427,1427,1427,0
20230608,205200,120895960,1427,1427,1427,1427,0
20230608,205100,120895960,1427,1427,1427,1427,0
20230608,205000,120895960,1427,1427,1427,1427,3285
20230608,204900,120895960,1427,1427,1427,1427,0
20230608,204800,120895960,1427,1427,1427,1427,0
20230608,204700,120895960,1427,1427,1427,1427,0
20230608,204600,120895960,1427,1427,1427,1427,0
20230608,204500,120895960,1427,1427,1427,1427,0
20230608,204400,120895960,1427,1427,1427,1427,0
20230608,204300,120895960,1427,1427,1427,1427,0
20230608,204200,120895960,1427,1427,1427,1427,0
20230608,204100,120895960,1427,1427,1427,1427,0
20230608,204000,120895960,1427,1427,1427,1427,0
20230608,203900,120895960,1427,1427,1427,1427,0
20230608,203800,120895960,1427,1427,1427,1427,0
20230608,203700,120895960,1427,1427,1427,1427,0
20230608,203600,120895960,1427,1427,1427,1427,0
20230608,203500,120895960,1427,1427,1427,1427,0
20230608,203400,120895960,1427,1427,1427,1427,0
20230608,203300,120895960,1427,1427,1427,1427,0
20230608,203200,120895960,1427,1427,1427,1427,0
20230608,203100,120895960,1427,1427,1427,1427,0
20230608,203000,120895960,1427,1427,1427,1427,0
20230608,202900,120895960,1427,1427,1427,1427,0
20230608,202800,120895960,1427,1427,1427,1427,0
20230608,202700,120895960,1427,1427,1427,1427,0
20230608,202600,120895960,1427,1427,1427,1427,0
20230608,202500,120895960,1427,1427,1427,1427,0
20230608,202400,120895960,1427,1427,1427,1427,0
20230608,202300,120895960,1427,1427,1427,1427,0
20230608,202200,120895960,1427,1427,1427,1427,0
20230608,202100,120895960,1427,1427,1427,1427,0
20230608,202000,120895960,1427,1427,1427,1427,3285
20230608,201900,120895960,1427,1427,1427,1427,0
20230608,201800,120895960,1427,1427,1427,1427,0
20230608,201700,120895960,1427,1427,1427,1427,0
20230608,201600,120895960,1427,1427,1427,1427,0
20230608,201500,120895960,1427,1427,1427,1427,0
20230608,201400,120895960,1427,1427,1427,1427,0
20230608,201300,120895960,1427,1427,1427,1427,0
20230608,201200,120895960,1427,1427,1427,1427,0
20230608,201100,120895960,1427,1427,1427,1427,0
20230608,201000,120895960,1427,1427,1427,1427,0
20230608,200900,120895960,1427,1427,1427,1427,0
20230608,200800,120895960,1427,1427,1427,1427,0
20230608,200700,120895960,1427,1427,1427,1427,0
20230608,200600,120895960,1427,1427,1427,1427,0
20230608,200500,120895960,1427,1427,1427,1427,0
20230608,200400,120895960,1427,1427,1427,1427,0
20230608,200300,120895960,1427,1427,1427,1427,0
20230608,200200,120895960,1427,1427,1427,1427,0
20230608,200100,120895960,1427,1427,1427,1427,0
20230608,200000,120895960,1427,1427,1427,1427,0
20230608,195900,120895960,1427,1427,1427,1427,0
20230608,195800,120895960,1427,1427,1427,1427,0
20230608,195700,120895960,1427,1427,1427,1427,0
20230608,195600,120895960,1427,1427,1427,1427,0
20230608,195500,120895960,1427,1427,1427,1427,0
20230608,195400,120895960,1427,1427,1427,1427,0
20230608,195300,120895960,1427,1427,1427,1427,0
20230608,195200,120895960,1427,1427,1427,1427,0
20230608,195100,120895960,1427,1427,1427,1427,0
20230608,195000,120895960,1427,1427,1427,1427,3285
20230608,194900,120895960,1427,1427,1427,1427,0
20230608,194800,120895960,1427,1427,1427,1427,0
20230608,194700,120895960,1427,1427,1427,1427,0
20230608,194600,120895960,1427,1427,1427,1427,0
20230608,194500,120895960,1427,1427,1427,1427,0
20230608,194400,120895960,1427,1427,1427,1427,0
20230608,194300,120895960,1427,1427,1427,1427,0
20230608,194200,120895960,1427,1427,1427,1427,0
20230608,194100,120895960,1427,1427,1427,1427,0
20230608,194000,120895960,1427,1427,1427,1427,0
20230608,193900,120895960,1427,1427,1427,1427,0
20230608,193800,120895960,1427,1427,1427,1427,0
20230608,193700,120895960,1427,1427,1427,1427,0
20230608,193600,120895960,1427,1427,1427,1427,0
20230608,193500,120895960,1427,1427,1427,1427,0
20230608,193400,120895960,1427,1427,1427,1427,0
20230608,193300,120895960,1427,1427,1427,1427,0
20230608,193200,120895960,1427,1427,1427,1427,0
20230608,193100,120895960,1427,1427,1427,1427,0
20230608,193000,120895960,1427,1427,1427,1427,0
20230608,192900,120895960,1427,1427,1427,1427,0
20230608,192800,120895960,1427,1427,1427,1427,0
20230608,192700,120895960,1427,1427,1427,1427,0
20230608,192600,120895960,1427,1427,1427,1427,0
20230608,192500,120895960,1427,1427,1427,1427,0
20230608,192400,120895960,1427,1427,1427,1427,0
20230608,192300,120895960,1427,1427,1427,1427,0
20230608,192200,120895960,1427,1427,1427,1427,0
20230608,192100,120895960,1427,1427,1427,1427,0
20230608,192000,120895960,1427,1427,1427,1427,3285
20230608,191900,120895960,1427,1427,1427,1427,0
20230608,191800,120895960,1427,1427,1427,1427,0
20230608,191700,120895960,1427,1427,1427,1427,0
20230608,191600,120895960,1427,1427,1427,1427,0
20230608,191500,120895960,1427,1427,1427,1427,0
20230608,191400,120895960,1427,1427,1427,1427,0
20230608,191300,120895960,1427,1427,1427,1427,0
20230608,191200,120895960,1427,1427,1427,1427,0
20230608,191100,120895960,1427,1427,1427,1427,0
20230608,191000,120895960,1427,1427,1427,1427,0
20230608,190900,120895960,1427,1427,1427,1427,0
20230608,190800,120895960,1427,1427,1427,1427,0
20230608,190700,120895960,1427,1427,1427,1427,0
20230608,190600,120895960,1427,1427,1427,1427,0
20230608,190500,120895960,1427,1427,1427,1427,0
20230608,190400,120895960,1427,1427,1427,1427,0
20230608,190300,120895960,1427,1427,1427,1427,0
20230608,190200,120895960,1427,1427,1427,1427,0
20230608,190100,120895960,1427,1427,1427,1427,0
20230608,190000,120895960,1427,1427,1427,1427,0
20230608,185900,120895960,1427,1427,1427,1427,0
20230608,185800,120895960,1427,1427,1427,1427,0
20230608,185700,120895960,1427,1427,1427,1427,0
20230608,185600,120895960,1427,1427,1427,1427,0
20230608,185500,120895960,1427,1427,1427,1427,0
20230608,185400,120895960,1427,1427,1427,1427,0
20230608,185300,120895960,1427,1427,1427,1427,0
20230608,185200,120895960,1427,1427,1427,1427,0
20230608,185100,120895960,1427,1427,1427,1427,0
20230608,185000,120895960,1427,1427,1427,1427,3285
20230608,184900,120895960,1427,1427,1427,1427,0
20230608,184800,120895960,1427,1427,1427,1427,0
20230608,184700,120895960,1427,1427,1427,1427,0
20230608,184600,120895960,1427,1427,1427,1427,0
20230608,184500,120895960,1427,1427,1427,1427,0
20230608,184400,120895960,1427,1427,1427,1427,0
20230608,184300,120895960,1427,1427,1427,1427,0
20230608,184200,120895960,1427,1427,1427,1427,0
20230608,184100,120895960,1427,1427,1427,1427,0
20230608,184000,120895960,1427,1427,1427,1427,0
20230608,183900,120895960,1427,1427,1427,1427,0
20230608,183800,120895960,1427,1427,1427,1427,0
20230608,183700,120895960,1427,1427,1427,1427,0
20230608,183600,120895960,1427,1427,1427,1427,0
20230608,183500,120895960,1427,1427,1427,1427,0
20230608,183400,120895960,1427,1427,1427,1427,0
20230608,183300,120895960,1427,1427,1427,1427,0
20230608,183200,120895960,1427,1427,1427,1427,0
20230608,183100,120895960,1427,1427,1427,1427,0
20230608,183000,120895960,1427,1427,1427,1427,0
20230608,182900,120895960,1427,1427,1427,1427,0
20230608,182800,120895960,1427,1427,1427,1427,0
20230608,182700,120895960,1427,1427,1427,1427,0
20230608,182600,120895960,1427,1427,1427,1427,0
20230608,182500,120895960,1427,1427,1427,1427,0
20230608,182400,120895960,1427,1427,1427,1427,0
20230608,182300,120895960,1427,1427,1427,1427,0
20230608,182200,120895960,1427,1427,1427,1427,0
20230608,182100,120895960,1427,1427,1427,1427,0
20230608,182000,120895960,1427,1427,1427,1427,3285
20230608,181900,120895960,1427,1427,1427,1427,0
20230608,181800,120895960,1427,1427,1427,1427,0
20230608,181700,120895960,1427,1427,1427,1427,0
20230608,181600,120895960,1427,1427,1427,1427,0
20230608,181500,120895960,1427,1427,1427,1427,0
20230608,181400,120895960,1427,1427,1427,1427,0
20230608,181300,120895960,1427,1427,1427,1427,0
20230608,181200,120895960,1427,1427,1427,1427,0
20230608,181100,120895960,1427,1427,1427,1427,0
20230608,181000,120895960,1427,1427,1427,1427,0
20230608,180900,120895960,1427,1427,1427,1427,0
20230608,180800,120895960,1427,1427,1427,1427,0
20230608,180700,120895960,1427,1427,1427,1427,0
20230608,180600,120895960,1427,1427,1427,1427,0
20230608,180500,120895960,1427,1427,1427,1427,0
20230608,180400,120895960,1427,1427,1427,1427,0
20230608,180300,120895960,1427,1427,1427,1427,0
20230608,180200,120895960,1427,1427,1427,1427,0
20230608,180100,120895960,1427,1427,1427,1427,0
20230608,180000,120895960,1427,1427,1427,1427,0
20230608,175900,120895960,1427,1427,1427,1427,0
20230608,175800,120895960,1427,1427,1427,1427,0
20230608,175700,120895960,1427,1427,1427,1427,0
20230608,175600,120895960,1427,1427,1427,1427,0
20230608,175500,120895960,1427,1427,1427,1427,0
20230608,175400,120895960,1427,1427,1427,1427,0
20230608,175300,120895960,1427,1427,1427,1427,0
20230608,175200,120895960,1427,1427,1427,1427,0
20230608,175100,120895960,1427,1427,1427,1427,0
20230608,175000,120895960,1427,1427,1427,1427,3285
20230608,174900,120895960,1427,1427,1427,1427,0
20230608,174800,120895960,1427,1427,1427,1427,0
20230608,174700,120895960,1427,1427,1427,1427,0
20230608,174600,120895960,1427,1427,1427,1427,0
20230608,174500,120895960,1427,1427,1427,1427,0
20230608,174400,120895960,1427,1427,1427,1427,0
20230608,174300,120895960,1427,1427,1427,1427,0
20230608,174200,120895960,1427,1427,1427,1427,0
20230608,174100,120895960,1427,1427,1427,1427,0
20230608,174000,120895960,1427,1427,1427,1427,0
20230608,173900,120895960,1427,1427,1427,1427,0
20230608,173800,120895960,1427,1427,1427,1427,0
20230608,173700,120895960,1427,1427,1427,1427,0
20230608,173600,120895960,1427,1427,1427,1427,0
20230608,173500,120895960,1427,1427,1427,1427,0
20230608,173400,120895960,1427,1427,1427,1427,0
20230608,173300,120895960,1427,1427,1427,1427,0
20230608,173200,120895960,1427,1427,1427,1427,0
20230608,173100,120895960,1427,1427,1427,1427,0
20230608,173000,120895960,1427,1427,1427,1427,0
20230608,172900,120895960,1427,1427,1427,1427,0
20230608,172800,120895960,1427,1427,1427,1427,0
20230608,172700,120895960,1427,1427,1427,1427,0
20230608,172600,120895960,1427,1427,1427,1427,0
20230608,172500,120895960,1427,1427,1427,1427,0
20230608,172400,120895960,1427,1427,1427,1427,0
20230608,172300,120895960,1427,1427,1427,1427,0
20230608,172200,120895960,1427,1427,1427,1427,0
20230608,172100,120895960,1427,1427,1427,1427,0
20230608,172000,120895960,1427,1427,1427,1427,3285
20230608,171900,120895960,1427,1427,1427,1427,0
20230608,171800,120895960,1427,1427,1427,1427,0
20230608,171700,120895960,1427,1427,1427,1427,0
20230608,171600,120895960,1427,1427,1427,1427,0
20230608,171500,120895960,1427,1427,1427,1427,0
20230608,171400,120895960,1427,1427,1427,1427,0
20230608,171300,120895960,1427,1427,1427,1427,0
20230608,171200,120895960,1427,1427,1427,1427,0
20230608,171100,120895960,1427,1427,1427,1427,0
20230608,171000,120895960,1427,1427,1427,1427,0
20230608,170900,120895960,1427,1427,1427,1427,0
20230608,170800,120895960,1427,1427,1427,1427,0
20230608,170700,120895960,1427,1427,1427,1427,0
20230608,170600,120895960,1427,1427,1427,1427,0
20230608,170500,120895960,1427,1427,1427,1427,0
20230608,170400,120895960,1427,1427,1427,1427,0
20230608,170300,120895960,1427,1427,1427,1427,0
20230608,170200,120895960,1427,1427,1427,1427,0
20230608,170100,120895960,1427,1427,1427,1427,0
20230608,170000,120895960,1427,1427,1427,1427,0
20230608,165900,120895960,1427,1427,1427,1427,0
20230608,165800,120895960,1427,1427,1427,1427,0
20230608,165700,120895960,1427,1427,1427,1427,0
20230608,165600,120895960,1427,1427,1427,1427,0
20230608,165500,120895960,1427,1427,1427,1427,0
20230608,165400,120895960,1427,1427,1427,1427,0
20230608,165300,120895960,1427,1427,1427,1427,0
20230608,165200,120895960,1427,1427,1427,1427,0
20230608,165100,120895960,1427,1427,1427,1427,0
20230608,165000,120895960,1427,1427,1427,1427,3285
20230608,164900,120895960,1427,1427,1427,1427,0
20230608,164800,120895960,1427,1427,1427,1427,0
20230608,164700,120895960,1427,1427,1427,1427,0
20230608,164600,120895960,1427,1427,1427,1427,0
20230608,164500,120895960,1427,1427,1427,1427,0
20230608,164400,120895960,1427,1427,1427,1427,0
20230608,164300,120895960,1427,1427,1427,1427,0
20230608,164200,120895960,1427,1427,1427,1427,0
20230608,164100,120895960,1427,1427,1427,1427,0
20230608,164000,120895960,1427,1427,1427,1427,0
20230608,163900,120895960,1427,1427,1427,1427,0
20230608,163800,120895960,1427,1427,1427,1427,0
20230608,163700,120895960,1427,1427,1427,1427,0
20230608,163600,120895960,1427,1427,1427,1427,0
20230608,163500,120895960,1427,1427,1427,1427,0
20230608,163400,120895960,1427,1427,1427,1427,0
20230608,163300,120895960,1427,1427,1427,1427,0
20230608,163200,120895960,1427,1427,1427,1427,0
20230608,163100,120895960,1427,1427,1427,1427,0
20230608,163000,120895960,1427,1427,1427,1427,0
20230608,162900,120895960,1427,1427,1427,1427,0
20230608,162800,120895960,1427,1427,1427,1427,0
20230608,162700,120895960,1427,1427,1427,1427,0
20230608,162600,120895960,1427,1427,1427,1427,0
20230608,162500,120895960,1427,1427,1427,1427,0
20230608,162400,120895960,1427,1427,1427,1427,0
20230608,162300,120895960,1427,1427,1427,1427,0
20230608,162200,120895960,1427,1427,1427,1427,0
20230608,162100,120895960,1427,1427,1427,1427,0
20230608,162000,120895960,1427,1427,1427,1427,3285
20230608,161900,120895960,1427,1427,1427,1427,0
20230608,161800,120895960,1427,1427,1427,1427,0
20230608,161700,120895960,1427,1427,1427,1427,0
20230608,161600,120895960,1427,1427,1427,1427,0
20230608,161500,120895960,1427,1427,1427,1427,0
20230608,161400,120895960,1427,1427,1427,1427,0
20230608,161300,120895960,1427,1427,1427,1427,0
20230608,161200,120895960,1427,1427,1427,1427,0
20230608,161100,120895960,1427,1427,1427,1427,0
20230608,161000,120895960,1427,1427,1427,1427,0
20230608,160900,120895960,1427,1427,1427,1427,0
20230608,160800,120895960,1427,1427,1427,1427,0
20230608,160700,120895960,1427,1427,1427,1427,0
20230608,160600,120895960,1427,1427,1427,1427,0
20230608,160500,120895960,1427,1427,1427,1427,0
20230608,160400,120895960,1427,1427,1427,1427,0
20230608,160300,120895960,1427,1427,1427,1427,0
20230608,160200,120895960,1427,1427,1427,1427,0
20230608,160100,120895960,1427,1427,1427,1427,0
20230608,160000,120895960,1427,1427,1427,1427,0
20230608,155900,120895960,1427,1427,1427,1427,0
20230608,155800,120895960,1427,1427,1427,1427,0
20230608,155700,120895960,1427,1427,1427,1427,0
20230608,155600,120895960,1427,1427,1427,1427,0
20230608,155500,120895960,1427,1427,1427,1427,0
20230608,155400,120895960,1427,1427,1427,1427,0
20230608,155300,120895960,1427,1427,1427,1427,0
20230608,155200,120895960,1427,1427,1427,1427,0
20230608,155100,120895960,1427,1427,1427,1427,0
20230608,155000,120895960,1427,1427,1427,1427,3285
20230608,154900,120895960,1427,1427,1427,1427,0
20230608,154800,120895960,1427,1427,1427,1427,0
20230608,154700,120895960,1427,1427,1427,1427,0
20230608,154600,120895960,1427,1427,1427,1427,0
20230608,154500,120895960,1427,1427,1427,1427,0
20230608,154400,120895960,1427,1427,1427,1427,0
20230608,154300,120895960,1427,1427,1427,1427,0
20230608,154200,120895960,1427,1427,1427,1427,0
20230608,154100,120895960,1427,1427,1427,1427,0
20230608,154000,120895960,1427,1427,1427,1427,0
20230608,153900,120895960,1427,1427,1427,1427,0
20230608,153800,120895960,1427,1427,1427,1427,0
20230608,153700,120895960,1427,1427,1427,1427,0
20230608,153600,120895960,1427,1427,1427,1427,0
20230608,153500,120895960,1427,1427,1427,1427,0
20230608,153400,120895960,1427,1427,1427,1427,0
20230608,153300,120895960,1427,1427,1427,1427,0
20230608,153200,120895960,1427,1427,1427,1427,0
20230608,153100,120895960,1427,1427,1427,1427,0
20230608,153000,120895960,1427,1427,1427,1427,3285
20230608,152900,116208265,1426,1426,1426,1426,0
20230608,152800,116208265,1426,1426,1426,1426,0
20230608,152700,116208265,1426,1426,1426,1426,0
20230608,152600,116208265,1426,1426,1426,1426,0
20230608,152500,116208265,1426,1426,1426,1426,0
20230608,152400,116208265,1426,1426,1426,1426,0
20230608,152300,116208265,1426,1426,1426,1426,0
20230608,152200,116208265,1426,1426,1426,1426,0
20230608,152100,116208265,1426,1426,1426,1426,0
20230608,152000,116208265,1426,1426,1426,1426,0
20230608,151900,116208265,1426,1426,1426,1426,4
20230608,151800,116202561,1427,1426,1427,1426,51
20230608,151700,116129834,1426,1426,1426,1426,15
20230608,151600,116108444,1426,1426,1426,1426,1195
20230608,151500,114404374,1426,1426,1426,1426,0
20230608,151400,114404374,1426,1426,1426,1426,145
20230608,151300,114197604,1426,1426,1426,1426,0
20230608,151200,114197604,1426,1426,1426,1426,2
20230608,151100,114194752,1427,1427,1427,1427,0
20230608,151000,114194752,1427,1427,1427,1427,0
20230608,150900,114194752,1427,1427,1427,1427,3
20230608,150800,114190471,1427,1427,1427,1427,0
20230608,150700,114190471,1427,1427,1427,1427,0
20230608,150600,114190471,1427,1427,1427,1427,0
20230608,150500,114190471,1427,1420,1427,1420,578
20230608,150400,113369130,1420,1420,1420,1420,0
20230608,150300,113369130,1420,1420,1420,1420,0
20230608,150200,113369130,1420,1420,1420,1420,0
20230608,150100,113369130,1420,1420,1420,1420,0
20230608,150000,113369130,1420,1420,1420,1420,0
20230608,145900,113369130,1420,1420,1420,1420,0
20230608,145800,113369130,1420,1420,1420,1420,1
20230608,145700,113367710,1419,1419,1419,1419,37
20230608,145600,113315207,1419,1419,1419,1419,40
20230608,145500,113258447,1419,1419,1419,1419,0
20230608,145400,113258447,1419,1419,1419,1419,0
20230608,145300,113258447,1419,1419,1419,1419,0
20230608,145200,113258447,1419,1419,1419,1419,0
20230608,145100,113258447,1419,1419,1419,1419,0
20230608,145000,113258447,1419,1419,1419,1419,0
20230608,144900,113258447,1419,1419,1419,1419,0
20230608,144800,113258447,1419,1420,1420,1419,2
20230608,144700,113255608,1419,1419,1419,1419,22
20230608,144600,113224390,1419,1419,1419,1419,0
20230608,144500,113224390,1419,1419,1419,1419,0
20230608,144400,113224390,1419,1419,1419,1419,5
20230608,144300,113217295,1419,1419,1419,1419,0
20230608,144200,113217295,1419,1419,1419,1419,0
20230608,144100,113217295,1419,1419,1419,1419,0
20230608,144000,113217295,1419,1419,1419,1419,0
20230608,143900,113217295,1419,1419,1419,1419,0
20230608,143800,113217295,1419,1419,1419,1419,0
20230608,143700,113217295,1419,1419,1419,1419,0
20230608,143600,113217295,1419,1416,1419,1416,277
20230608,143500,112824412,1419,1419,1419,1419,0
20230608,143400,112824412,1419,1419,1419,1419,0
20230608,143300,112824412,1419,1419,1419,1419,1
20230608,143200,112822993,1415,1415,1415,1415,0
20230608,143100,112822993,1415,1415,1415,1415,0
20230608,143000,112822993,1415,1420,1420,1415,1187
20230608,142900,111143087,1421,1421,1421,1421,0
20230608,142800,111143087,1421,1421,1421,1421,0
20230608,142700,111143087,1421,1421,1421,1421,0
20230608,142600,111143087,1421,1421,1421,1421,0
20230608,142500,111143087,1421,1421,1421,1421,0
20230608,142400,111143087,1421,1421,1421,1421,0
20230608,142300,111143087,1421,1421,1421,1421,1
20230608,142200,111141666,1417,1417,1417,1417,0
20230608,142100,111141666,1417,1417,1417,1417,0
20230608,142000,111141666,1417,1417,1417,1417,0
20230608,141900,111141666,1417,1417,1417,1417,0
20230608,141800,111141666,1417,1417,1417,1417,0
20230608,141700,111141666,1417,1417,1417,1417,0
20230608,141600,111141666,1417,1417,1417,1417,100
20230608,141500,110999966,1417,1417,1417,1417,0
20230608,141400,110999966,1417,1417,1417,1417,898
20230608,141300,109727500,1424,1424,1424,1424,0
20230608,141200,109727500,1424,1424,1424,1424,0
20230608,141100,109727500,1424,1424,1424,1424,98
20230608,141000,109587948,1424,1424,1424,1424,0
20230608,140900,109587948,1424,1424,1424,1424,0
20230608,140800,109587948,1424,1424,1424,1424,0
20230608,140700,109587948,1424,1424,1424,1424,0
20230608,140600,109587948,1424,1424,1424,1424,0
20230608,140500,109587948,1424,1424,1424,1424,0
20230608,140400,109587948,1424,1424,1424,1424,0
20230608,140300,109587948,1424,1424,1424,1424,0
20230608,140200,109587948,1424,1424,1424,1424,1
20230608,140100,109586524,1417,1417,1417,1417,300
20230608,140000,109161424,1417,1417,1417,1417,79
20230608,135900,109049481,1417,1417,1417,1417,121
20230608,135800,108878024,1423,1423,1423,1423,0
20230608,135700,108878024,1423,1423,1423,1423,31
20230608,135600,108833911,1424,1424,1424,1418,302
20230608,135500,108405663,1418,1418,1418,1418,0
20230608,135400,108405663,1418,1418,1418,1418,0
20230608,135300,108405663,1418,1418,1418,1418,440
20230608,135200,107781743,1418,1419,1419,1418,9
20230608,135100,107768973,1420,1420,1420,1420,0
20230608,135000,107768973,1420,1423,1423,1420,4910
20230608,134900,100794609,1423,1423,1423,1423,0
20230608,134800,100794609,1423,1423,1423,1423,0
20230608,134700,100794609,1423,1423,1423,1423,100
20230608,134600,100652309,1426,1426,1426,1426,0
20230608,134500,100652309,1426,1426,1426,1426,1
20230608,134400,100650883,1424,1424,1424,1424,100
20230608,134300,100508483,1425,1425,1425,1425,0
20230608,134200,100508483,1425,1425,1425,1425,0
20230608,134100,100508483,1425,1425,1425,1425,3
20230608,134000,100504208,1425,1425,1425,1425,0
20230608,133900,100504208,1425,1425,1425,1425,0
20230608,133800,100504208,1425,1425,1425,1425,0
20230608,133700,100504208,1425,1425,1425,1425,66
20230608,133600,100410158,1425,1425,1425,1425,36
20230608,133500,100358858,1426,1426,1426,1426,24
20230608,133400,100324634,1426,1426,1426,1426,0
20230608,133300,100324634,1426,1426,1426,1426,16
20230608,133200,100301818,1426,1426,1426,1426,0
20230608,133100,100301818,1426,1426,1426,1426,0
20230608,133000,100301818,1426,1426,1426,1426,16
20230608,132900,100279002,1427,1427,1427,1427,0
20230608,132800,100279002,1427,1427,1427,1427,0
20230608,132700,100279002,1427,1427,1427,1427,6
20230608,132600,100270440,1426,1426,1426,1426,17
20230608,132500,100246198,1427,1427,1427,1427,0
20230608,132400,100246198,1427,1427,1427,1427,0
20230608,132300,100246198,1427,1427,1427,1427,1
20230608,132200,100244771,1426,1426,1426,1426,0
20230608,132100,100244771,1426,1426,1426,1426,0
20230608,132000,100244771,1426,1426,1426,1426,17
20230608,131900,100220529,1426,1426,1426,1426,17
20230608,131800,100196287,1427,1427,1427,1427,0
20230608,131700,100196287,1427,1427,1427,1427,266
20230608,131600,99816705,1428,1430,1430,1428,1349
20230608,131500,97888543,1432,1432,1432,1432,0
20230608,131400,97888543,1432,1432,1432,1432,0
20230608,131300,97888543,1432,1432,1432,1432,0
20230608,131200,97888543,1432,1432,1432,1432,0
20230608,131100,97888543,1432,1432,1432,1432,0
20230608,131000,97888543,1432,1432,1432,1432,0
20230608,130900,97888543,1432,1432,1432,1432,1
20230608,130800,97887111,1431,1431,1431,1431,0
20230608,130700,97887111,1431,1431,1431,1431,62
20230608,130600,97798389,1431,1431,1431,1431,0
20230608,130500,97798389,1431,1431,1431,1431,0
20230608,130400,97798389,1431,1431,1431,1431,70
20230608,130300,97698219,1432,1432,1432,1432,6
20230608,130200,97689627,1432,1432,1432,1432,0
20230608,130100,97689627,1432,1432,1432,1432,0
20230608,130000,97689627,1432,1432,1432,1432,0
20230608,125900,97689627,1432,1432,1432,1432,0
20230608,125800,97689627,1432,1432,1432,1432,0
20230608,125700,97689627,1432,1432,1432,1432,201
20230608,125600,97401795,1433,1432,1433,1432,513
20230608,125500,96667166,1432,1432,1432,1432,0
20230608,125400,96667166,1432,1432,1432,1432,2000
20230608,125300,93803166,1434,1434,1434,1434,0
20230608,125200,93803166,1434,1433,1434,1433,2
20230608,125100,93800299,1432,1432,1432,1432,600
20230608,125000,92941099,1433,1433,1433,1433,0
20230608,124900,92941099,1433,1433,1433,1433,79
20230608,124800,92827892,1433,1433,1433,1433,151
20230608,124700,92611509,1433,1433,1433,1433,0
20230608,124600,92611509,1433,1433,1433,1433,100
20230608,124500,92468209,1433,1433,1433,1433,350
20230608,124400,91966659,1432,1432,1432,1432,0
20230608,124300,91966659,1432,1432,1432,1432,0
20230608,124200,91966659,1432,1432,1432,1432,0
20230608,124100,91966659,1432,1433,1433,1432,21
20230608,124000,91936586,1432,1432,1432,1432,99
20230608,123900,91794818,1432,1432,1432,1432,0
20230608,123800,91794818,1432,1432,1432,1432,0
20230608,123700,91794818,1432,1432,1432,1432,0
20230608,123600,91794818,1432,1432,1432,1432,0
20230608,123500,91794818,1432,1432,1432,1432,0
20230608,123400,91794818,1432,1432,1432,1432,0
20230608,123300,91794818,1432,1432,1432,1432,6
20230608,123200,91786226,1432,1432,1432,1432,0
20230608,123100,91786226,1432,1432,1432,1432,0
20230608,123000,91786226,1432,1432,1432,1432,10
20230608,122900,91771906,1433,1433,1433,1433,0
20230608,122800,91771906,1433,1433,1433,1433,20
20230608,122700,91743246,1433,1433,1433,1433,20
20230608,122600,91714586,1433,1433,1433,1433,0
20230608,122500,91714586,1433,1433,1433,1433,0
20230608,122400,91714586,1433,1433,1433,1433,0
20230608,122300,91714586,1433,1433,1433,1433,0
20230608,122200,91714586,1433,1430,1433,1430,22
20230608,122100,91683123,1433,1433,1433,1433,40
20230608,122000,91625803,1433,1433,1433,1433,1
20230608,121900,91624370,1429,1429,1429,1429,1
20230608,121800,91622941,1429,1429,1429,1429,0
20230608,121700,91622941,1429,1429,1429,1429,7
20230608,121600,91612938,1433,1430,1433,1429,581
20230608,121500,90782398,1429,1429,1429,1429,40
20230608,121400,90725238,1429,1429,1429,1429,41
20230608,121300,90666649,1428,1428,1428,1428,0
20230608,121200,90666649,1428,1428,1428,1428,0
20230608,121100,90666649,1428,1428,1428,1428,0
20230608,121000,90666649,1428,1428,1428,1428,0
20230608,120900,90666649,1428,1428,1428,1428,0
20230608,120800,90666649,1428,1428,1428,1428,0
20230608,120700,90666649,1428,1428,1428,1428,0
20230608,120600,90666649,1428,1428,1428,1428,0
20230608,120500,90666649,1428,1428,1428,1428,235
20230608,120400,90331069,1429,1429,1429,1429,0
20230608,120300,90331069,1429,1429,1429,1429,0
20230608,120200,90331069,1429,1429,1429,1429,5
20230608,120100,90323924,1429,1429,1429,1429,1
20230608,120000,90322495,1428,1428,1428,1428,0
20230608,115900,90322495,1428,1428,1428,1428,0
20230608,115800,90322495,1428,1428,1428,1428,0
20230608,115700,90322495,1428,1428,1428,1428,211
20230608,115600,90021187,1428,1428,1428,1428,236
20230608,115500,89684179,1428,1428,1428,1428,0
20230608,115400,89684179,1428,1428,1428,1428,0
20230608,115300,89684179,1428,1427,1428,1427,2
20230608,115200,89681324,1427,1427,1427,1427,41
20230608,115100,89622817,1427,1427,1427,1427,0
20230608,115000,89622817,1427,1427,1427,1427,0
20230608,114900,89622817,1427,1427,1427,1427,0
20230608,114800,89622817,1427,1427,1427,1427,0
20230608,114700,89622817,1427,1427,1427,1427,0
20230608,114600,89622817,1427,1427,1427,1427,0
20230608,114500,89622817,1427,1427,1427,1427,0
20230608,114400,89622817,1427,1427,1427,1427,0
20230608,114300,89622817,1427,1427,1427,1427,0
20230608,114200,89622817,1427,1427,1427,1427,0
20230608,114100,89622817,1427,1427,1427,1427,0
20230608,114000,89622817,1427,1427,1427,1427,0
20230608,113900,89622817,1427,1427,1427,1427,0
20230608,113800,89622817,1427,1427,1427,1427,2
20230608,113700,89619963,1427,1427,1427,1427,85
20230608,113600,89498668,1427,1427,1427,1427,15
20230608,113500,89477263,1427,1423,1427,1423,192
20230608,113400,89204043,1423,1423,1423,1423,0
20230608,113300,89204043,1423,1423,1423,1423,109
20230608,113200,89048936,1423,1423,1423,1423,0
20230608,113100,89048936,1423,1423,1423,1423,10
20230608,113000,89034706,1430,1430,1430,1430,0
20230608,112900,89034706,1430,1430,1430,1430,0
20230608,112800,89034706,1430,1430,1430,1430,0
20230608,112700,89034706,1430,1430,1430,1430,0
20230608,112600,89034706,1430,1430,1430,1430,0
20230608,112500,89034706,1430,1430,1430,1430,0
20230608,112400,89034706,1430,1430,1430,1430,0
20230608,112300,89034706,1430,1430,1430,1430,0
20230608,112200,89034706,1430,1430,1430,1430,0
20230608,112100,89034706,1430,1430,1430,1430,0
20230608,112000,89034706,1430,1430,1430,1430,0
20230608,111900,89034706,1430,1430,1430,1430,0
20230608,111800,89034706,1430,1430,1430,1423,44
20230608,111700,88972080,1423,1423,1423,1423,0
20230608,111600,88972080,1423,1423,1423,1423,5
20230608,111500,88964965,1433,1433,1433,1433,0
20230608,111400,88964965,1433,1433,1433,1433,0
20230608,111300,88964965,1433,1433,1433,1433,0
20230608,111200,88964965,1433,1433,1433,1433,1
20230608,111100,88963532,1422,1422,1422,1422,0
20230608,111000,88963532,1422,1425,1425,1422,383
20230608,110900,88418903,1425,1425,1425,1425,98
20230608,110800,88279253,1425,1425,1425,1425,0
20230608,110700,88279253,1425,1425,1425,1425,0
20230608,110600,88279253,1425,1425,1425,1425,0
20230608,110500,88279253,1425,1422,1425,1421,719
20230608,110400,87257189,1433,1433,1433,1433,1
20230608,110300,87255756,1425,1425,1425,1425,2809
20230608,110200,83252931,1425,1425,1425,1425,1986
20230608,110100,80422881,1425,1425,1425,1425,1
20230608,110000,80421456,1422,1425,1425,1422,413
20230608,105900,79833619,1434,1425,1434,1425,2
20230608,105800,79830760,1436,1426,1436,1423,151
20230608,105700,79615828,1437,1437,1437,1437,0
20230608,105600,79615828,1437,1437,1437,1437,0
20230608,105500,79615828,1437,1427,1437,1425,6124
20230608,105400,70888405,1440,1438,1440,1438,2
20230608,105300,70885527,1423,1426,1428,1423,2231
20230608,105200,67705609,1428,1428,1439,1428,782
20230608,105100,66588321,1429,1423,1431,1423,769
20230608,105000,65493309,1419,1448,1448,1419,2048
20230608,104900,62551794,1447,1452,1463,1438,3499
20230608,104800,57504273,1455,1408,1469,1408,19598
20230608,104700,29203151,1408,1407,1408,1407,2367
20230608,104600,25870616,1400,1400,1400,1400,0
20230608,104500,25870616,1400,1400,1400,1400,0
20230608,104400,25870616,1400,1400,1400,1400,0
20230608,104300,25870616,1400,1400,1400,1400,0
20230608,104200,25870616,1400,1400,1400,1400,29
20230608,104100,25830016,1400,1400,1400,1400,700
20230608,104000,24850016,1408,1408,1408,1408,0
20230608,103900,24850016,1408,1408,1408,1408,0
20230608,103800,24850016,1408,1408,1408,1408,0
20230608,103700,24850016,1408,1408,1408,1408,0
20230608,103600,24850016,1408,1408,1408,1408,0
20230608,103500,24850016,1408,1408,1408,1408,0
20230608,103400,24850016,1408,1408,1408,1408,0
20230608,103300,24850016,1408,1408,1408,1408,1
20230608,103200,24848608,1408,1408,1408,1408,0
20230608,103100,24848608,1408,1408,1408,1408,0
20230608,103000,24848608,1408,1406,1408,1406,100
20230608,102900,24707862,1408,1408,1408,1408,0
20230608,102800,24707862,1408,1408,1408,1408,0
20230608,102700,24707862,1408,1408,1408,1408,0
20230608,102600,24707862,1408,1408,1408,1408,0
20230608,102500,24707862,1408,1408,1408,1408,0
20230608,102400,24707862,1408,1408,1408,1408,0
20230608,102300,24707862,1408,1408,1408,1408,0
20230608,102200,24707862,1408,1408,1408,1408,1
20230608,102100,24706454,1409,1409,1409,1409,0
20230608,102000,24706454,1409,1409,1409,1409,0
20230608,101900,24706454,1409,1409,1409,1409,30
20230608,101800,24664184,1409,1409,1409,1409,1
20230608,101700,24662775,1399,1401,1401,1399,10
20230608,101600,24648779,1409,1409,1409,1409,0
20230608,101500,24648779,1409,1409,1409,1409,0
20230608,101400,24648779,1409,1409,1409,1409,0
20230608,101300,24648779,1409,1409,1409,1409,9
20230608,101200,24636098,1413,1413,1413,1413,0
20230608,101100,24636098,1413,1413,1413,1413,0
20230608,101000,24636098,1413,1413,1413,1413,0
20230608,100900,24636098,1413,1413,1413,1413,0
20230608,100800,24636098,1413,1411,1413,1411,2
20230608,100700,24633274,1398,1403,1403,1397,660
20230608,100600,23709278,1413,1413,1413,1413,1
20230608,100500,23707865,1405,1405,1405,1405,265
20230608,100400,23335540,1404,1404,1404,1404,153
20230608,100300,23120728,1404,1404,1404,1404,0
20230608,100200,23120728,1404,1404,1404,1404,16
20230608,100100,23098264,1404,1404,1404,1404,1
20230608,100000,23096860,1404,1405,1405,1401,302
20230608,095900,22672775,1415,1415,1415,1415,0
20230608,095800,22672775,1415,1415,1415,1415,0
20230608,095700,22672775,1415,1415,1415,1415,0
20230608,095600,22672775,1415,1415,1415,1415,0
20230608,095500,22672775,1415,1415,1415,1415,0
20230608,095400,22672775,1415,1415,1415,1415,0
20230608,095300,22672775,1415,1415,1415,1415,0
20230608,095200,22672775,1415,1415,1415,1415,0
20230608,095100,22672775,1415,1415,1415,1415,0
20230608,095000,22672775,1415,1415,1415,1415,0
20230608,094900,22672775,1415,1415,1415,1415,0
20230608,094800,22672775,1415,1415,1415,1415,0
20230608,094700,22672775,1415,1415,1415,1415,0
20230608,094600,22672775,1415,1415,1415,1415,0
20230608,094500,22672775,1415,1412,1415,1412,4
20230608,094400,22667124,1413,1413,1413,1413,1
20230608,094300,22665711,1413,1413,1413,1413,2
20230608,094200,22662885,1415,1415,1415,1414,111
20230608,094100,22505822,1416,1416,1416,1416,0
20230608,094000,22505822,1416,1416,1416,1416,0
20230608,093900,22505822,1416,1416,1416,1416,0
20230608,093800,22505822,1416,1416,1416,1416,0
20230608,093700,22505822,1416,1416,1416,1416,0
20230608,093600,22505822,1416,1416,1416,1416,0
20230608,093500,22505822,1416,1416,1416,1416,0
20230608,093400,22505822,1416,1416,1416,1416,0
20230608,093300,22505822,1416,1404,1416,1404,151
20230608,093200,22293759,1396,1399,1399,1396,1610
20230608,093100,20044986,1404,1402,1404,1399,503
20230608,093000,19340534,1404,1404,1404,1402,47
20230608,092900,19274582,1404,1404,1404,1404,0
20230608,092800,19274582,1404,1401,1404,1401,105
20230608,092700,19127474,1404,1404,1404,1404,10
20230608,092600,19113434,1404,1404,1404,1404,2272
20230608,092500,15923546,1397,1398,1398,1397,110
20230608,092400,15769777,1404,1404,1404,1404,5
20230608,092300,15762757,1404,1404,1404,1404,1001
20230608,092200,14357353,1404,1396,1404,1396,13
20230608,092100,14339197,1404,1404,1404,1404,15
20230608,092000,14318137,1405,1405,1405,1405,1
20230608,091900,14316732,1404,1404,1404,1404,1
20230608,091800,14315328,1391,1402,1402,1391,921
20230608,091700,13028228,1402,1402,1402,1402,13
20230608,091600,13010002,1404,1404,1404,1404,5
20230608,091500,13002982,1405,1405,1405,1405,250
20230608,091400,12651732,1405,1399,1405,1399,306
20230608,091300,12223632,1399,1405,1405,1399,410
20230608,091200,11649513,1405,1405,1405,1405,734
20230608,091100,10618243,1406,1413,1413,1406,5288
20230608,091000,3182757,1417,1417,1417,1417,1
20230608,090900,3181340,1414,1414,1414,1414,2
20230608,090800,3178512,1414,1414,1414,1414,0
20230608,090700,3178512,1414,1416,1416,1414,709
20230608,090600,2175982,1414,1414,1414,1414,0
20230608,090500,2175982,1414,1414,1414,1414,0
20230608,090400,2175982,1414,1414,1414,1414,0
20230608,090300,2175982,1414,1414,1414,1414,0
20230608,090200,2175982,1414,1416,1418,1414,1132
20230608,090100,573622,1418,1418,1418,1418,0
20230608,090000,573622,1418,1416,1418,1416,405