stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210400,57707326,1430,1430,1430,1430,1837
20230609,210300,57707326,1430,1430,1430,1430,0
20230609,210200,57707326,1430,1430,1430,1430,0
20230609,210100,57707326,1430,1430,1430,1430,0
20230609,210000,57707326,1430,1430,1430,1430,0
20230609,205900,57707326,1430,1430,1430,1430,0
20230609,205800,57707326,1430,1430,1430,1430,0
20230609,205700,57707326,1430,1430,1430,1430,0
20230609,205600,57707326,1430,1430,1430,1430,0
20230609,205500,57707326,1430,1430,1430,1430,0
20230609,205400,57707326,1430,1430,1430,1430,0
20230609,205300,57707326,1430,1430,1430,1430,0
20230609,205200,57707326,1430,1430,1430,1430,0
20230609,205100,57707326,1430,1430,1430,1430,0
20230609,205000,57707326,1430,1430,1430,1430,0
20230609,204900,57707326,1430,1430,1430,1430,0
20230609,204800,57707326,1430,1430,1430,1430,0
20230609,204700,57707326,1430,1430,1430,1430,0
20230609,204600,57707326,1430,1430,1430,1430,0
20230609,204500,57707326,1430,1430,1430,1430,0
20230609,204400,57707326,1430,1430,1430,1430,0
20230609,204300,57707326,1430,1430,1430,1430,0
20230609,204200,57707326,1430,1430,1430,1430,0
20230609,204100,57707326,1430,1430,1430,1430,0
20230609,204000,57707326,1430,1430,1430,1430,0
20230609,203900,57707326,1430,1430,1430,1430,0
20230609,203800,57707326,1430,1430,1430,1430,0
20230609,203700,57707326,1430,1430,1430,1430,0
20230609,203600,57707326,1430,1430,1430,1430,0
20230609,203500,57707326,1430,1430,1430,1430,0
20230609,203400,57707326,1430,1430,1430,1430,1837
20230609,203300,57707326,1430,1430,1430,1430,0
20230609,203200,57707326,1430,1430,1430,1430,0
20230609,203100,57707326,1430,1430,1430,1430,0
20230609,203000,57707326,1430,1430,1430,1430,0
20230609,202900,57707326,1430,1430,1430,1430,0
20230609,202800,57707326,1430,1430,1430,1430,0
20230609,202700,57707326,1430,1430,1430,1430,0
20230609,202600,57707326,1430,1430,1430,1430,0
20230609,202500,57707326,1430,1430,1430,1430,0
20230609,202400,57707326,1430,1430,1430,1430,0
20230609,202300,57707326,1430,1430,1430,1430,0
20230609,202200,57707326,1430,1430,1430,1430,0
20230609,202100,57707326,1430,1430,1430,1430,0
20230609,202000,57707326,1430,1430,1430,1430,0
20230609,201900,57707326,1430,1430,1430,1430,0
20230609,201800,57707326,1430,1430,1430,1430,0
20230609,201700,57707326,1430,1430,1430,1430,0
20230609,201600,57707326,1430,1430,1430,1430,0
20230609,201500,57707326,1430,1430,1430,1430,0
20230609,201400,57707326,1430,1430,1430,1430,0
20230609,201300,57707326,1430,1430,1430,1430,0
20230609,201200,57707326,1430,1430,1430,1430,0
20230609,201100,57707326,1430,1430,1430,1430,0
20230609,201000,57707326,1430,1430,1430,1430,0
20230609,200900,57707326,1430,1430,1430,1430,0
20230609,200800,57707326,1430,1430,1430,1430,0
20230609,200700,57707326,1430,1430,1430,1430,0
20230609,200600,57707326,1430,1430,1430,1430,0
20230609,200500,57707326,1430,1430,1430,1430,0
20230609,200400,57707326,1430,1430,1430,1430,1837
20230609,200300,57707326,1430,1430,1430,1430,0
20230609,200200,57707326,1430,1430,1430,1430,0
20230609,200100,57707326,1430,1430,1430,1430,0
20230609,200000,57707326,1430,1430,1430,1430,0
20230609,195900,57707326,1430,1430,1430,1430,0
20230609,195800,57707326,1430,1430,1430,1430,0
20230609,195700,57707326,1430,1430,1430,1430,0
20230609,195600,57707326,1430,1430,1430,1430,0
20230609,195500,57707326,1430,1430,1430,1430,0
20230609,195400,57707326,1430,1430,1430,1430,0
20230609,195300,57707326,1430,1430,1430,1430,0
20230609,195200,57707326,1430,1430,1430,1430,0
20230609,195100,57707326,1430,1430,1430,1430,0
20230609,195000,57707326,1430,1430,1430,1430,0
20230609,194900,57707326,1430,1430,1430,1430,0
20230609,194800,57707326,1430,1430,1430,1430,0
20230609,194700,57707326,1430,1430,1430,1430,0
20230609,194600,57707326,1430,1430,1430,1430,0
20230609,194500,57707326,1430,1430,1430,1430,0
20230609,194400,57707326,1430,1430,1430,1430,0
20230609,194300,57707326,1430,1430,1430,1430,0
20230609,194200,57707326,1430,1430,1430,1430,0
20230609,194100,57707326,1430,1430,1430,1430,0
20230609,194000,57707326,1430,1430,1430,1430,0
20230609,193900,57707326,1430,1430,1430,1430,0
20230609,193800,57707326,1430,1430,1430,1430,0
20230609,193700,57707326,1430,1430,1430,1430,0
20230609,193600,57707326,1430,1430,1430,1430,0
20230609,193500,57707326,1430,1430,1430,1430,0
20230609,193400,57707326,1430,1430,1430,1430,1837
20230609,193300,57707326,1430,1430,1430,1430,0
20230609,193200,57707326,1430,1430,1430,1430,0
20230609,193100,57707326,1430,1430,1430,1430,0
20230609,193000,57707326,1430,1430,1430,1430,0
20230609,192900,57707326,1430,1430,1430,1430,0
20230609,192800,57707326,1430,1430,1430,1430,0
20230609,192700,57707326,1430,1430,1430,1430,0
20230609,192600,57707326,1430,1430,1430,1430,0
20230609,192500,57707326,1430,1430,1430,1430,0
20230609,192400,57707326,1430,1430,1430,1430,0
20230609,192300,57707326,1430,1430,1430,1430,0
20230609,192200,57707326,1430,1430,1430,1430,0
20230609,192100,57707326,1430,1430,1430,1430,0
20230609,192000,57707326,1430,1430,1430,1430,0
20230609,191900,57707326,1430,1430,1430,1430,0
20230609,191800,57707326,1430,1430,1430,1430,0
20230609,191700,57707326,1430,1430,1430,1430,0
20230609,191600,57707326,1430,1430,1430,1430,0
20230609,191500,57707326,1430,1430,1430,1430,0
20230609,191400,57707326,1430,1430,1430,1430,0
20230609,191300,57707326,1430,1430,1430,1430,0
20230609,191200,57707326,1430,1430,1430,1430,0
20230609,191100,57707326,1430,1430,1430,1430,0
20230609,191000,57707326,1430,1430,1430,1430,0
20230609,190900,57707326,1430,1430,1430,1430,0
20230609,190800,57707326,1430,1430,1430,1430,0
20230609,190700,57707326,1430,1430,1430,1430,0
20230609,190600,57707326,1430,1430,1430,1430,0
20230609,190500,57707326,1430,1430,1430,1430,0
20230609,190400,57707326,1430,1430,1430,1430,1837
20230609,190300,57707326,1430,1430,1430,1430,0
20230609,190200,57707326,1430,1430,1430,1430,0
20230609,190100,57707326,1430,1430,1430,1430,0
20230609,190000,57707326,1430,1430,1430,1430,0
20230609,185900,57707326,1430,1430,1430,1430,0
20230609,185800,57707326,1430,1430,1430,1430,0
20230609,185700,57707326,1430,1430,1430,1430,0
20230609,185600,57707326,1430,1430,1430,1430,0
20230609,185500,57707326,1430,1430,1430,1430,0
20230609,185400,57707326,1430,1430,1430,1430,0
20230609,185300,57707326,1430,1430,1430,1430,0
20230609,185200,57707326,1430,1430,1430,1430,0
20230609,185100,57707326,1430,1430,1430,1430,0
20230609,185000,57707326,1430,1430,1430,1430,0
20230609,184900,57707326,1430,1430,1430,1430,0
20230609,184800,57707326,1430,1430,1430,1430,0
20230609,184700,57707326,1430,1430,1430,1430,0
20230609,184600,57707326,1430,1430,1430,1430,0
20230609,184500,57707326,1430,1430,1430,1430,0
20230609,184400,57707326,1430,1430,1430,1430,0
20230609,184300,57707326,1430,1430,1430,1430,0
20230609,184200,57707326,1430,1430,1430,1430,0
20230609,184100,57707326,1430,1430,1430,1430,0
20230609,184000,57707326,1430,1430,1430,1430,0
20230609,183900,57707326,1430,1430,1430,1430,0
20230609,183800,57707326,1430,1430,1430,1430,0
20230609,183700,57707326,1430,1430,1430,1430,0
20230609,183600,57707326,1430,1430,1430,1430,0
20230609,183500,57707326,1430,1430,1430,1430,0
20230609,183400,57707326,1430,1430,1430,1430,1837
20230609,183300,57707326,1430,1430,1430,1430,0
20230609,183200,57707326,1430,1430,1430,1430,0
20230609,183100,57707326,1430,1430,1430,1430,0
20230609,183000,57707326,1430,1430,1430,1430,0
20230609,182900,57707326,1430,1430,1430,1430,0
20230609,182800,57707326,1430,1430,1430,1430,0
20230609,182700,57707326,1430,1430,1430,1430,0
20230609,182600,57707326,1430,1430,1430,1430,0
20230609,182500,57707326,1430,1430,1430,1430,0
20230609,182400,57707326,1430,1430,1430,1430,0
20230609,182300,57707326,1430,1430,1430,1430,0
20230609,182200,57707326,1430,1430,1430,1430,0
20230609,182100,57707326,1430,1430,1430,1430,0
20230609,182000,57707326,1430,1430,1430,1430,0
20230609,181900,57707326,1430,1430,1430,1430,0
20230609,181800,57707326,1430,1430,1430,1430,0
20230609,181700,57707326,1430,1430,1430,1430,0
20230609,181600,57707326,1430,1430,1430,1430,0
20230609,181500,57707326,1430,1430,1430,1430,0
20230609,181400,57707326,1430,1430,1430,1430,0
20230609,181300,57707326,1430,1430,1430,1430,0
20230609,181200,57707326,1430,1430,1430,1430,0
20230609,181100,57707326,1430,1430,1430,1430,0
20230609,181000,57707326,1430,1430,1430,1430,0
20230609,180900,57707326,1430,1430,1430,1430,0
20230609,180800,57707326,1430,1430,1430,1430,0
20230609,180700,57707326,1430,1430,1430,1430,0
20230609,180600,57707326,1430,1430,1430,1430,0
20230609,180500,57707326,1430,1430,1430,1430,0
20230609,180400,57707326,1430,1430,1430,1430,1837
20230609,180300,57707326,1430,1430,1430,1430,0
20230609,180200,57707326,1430,1430,1430,1430,0
20230609,180100,57707326,1430,1430,1430,1430,0
20230609,180000,57707326,1430,1430,1430,1430,0
20230609,175900,57707326,1430,1430,1430,1430,0
20230609,175800,57707326,1430,1430,1430,1430,0
20230609,175700,57707326,1430,1430,1430,1430,0
20230609,175600,57707326,1430,1430,1430,1430,0
20230609,175500,57707326,1430,1430,1430,1430,0
20230609,175400,57707326,1430,1430,1430,1430,0
20230609,175300,57707326,1430,1430,1430,1430,0
20230609,175200,57707326,1430,1430,1430,1430,0
20230609,175100,57707326,1430,1430,1430,1430,0
20230609,175000,57707326,1430,1430,1430,1430,0
20230609,174900,57707326,1430,1430,1430,1430,0
20230609,174800,57707326,1430,1430,1430,1430,0
20230609,174700,57707326,1430,1430,1430,1430,0
20230609,174600,57707326,1430,1430,1430,1430,0
20230609,174500,57707326,1430,1430,1430,1430,0
20230609,174400,57707326,1430,1430,1430,1430,0
20230609,174300,57707326,1430,1430,1430,1430,0
20230609,174200,57707326,1430,1430,1430,1430,0
20230609,174100,57707326,1430,1430,1430,1430,0
20230609,174000,57707326,1430,1430,1430,1430,0
20230609,173900,57707326,1430,1430,1430,1430,0
20230609,173800,57707326,1430,1430,1430,1430,0
20230609,173700,57707326,1430,1430,1430,1430,0
20230609,173600,57707326,1430,1430,1430,1430,0
20230609,173500,57707326,1430,1430,1430,1430,0
20230609,173400,57707326,1430,1430,1430,1430,1837
20230609,173300,57707326,1430,1430,1430,1430,0
20230609,173200,57707326,1430,1430,1430,1430,0
20230609,173100,57707326,1430,1430,1430,1430,0
20230609,173000,57707326,1430,1430,1430,1430,0
20230609,172900,57707326,1430,1430,1430,1430,0
20230609,172800,57707326,1430,1430,1430,1430,0
20230609,172700,57707326,1430,1430,1430,1430,0
20230609,172600,57707326,1430,1430,1430,1430,0
20230609,172500,57707326,1430,1430,1430,1430,0
20230609,172400,57707326,1430,1430,1430,1430,0
20230609,172300,57707326,1430,1430,1430,1430,0
20230609,172200,57707326,1430,1430,1430,1430,0
20230609,172100,57707326,1430,1430,1430,1430,0
20230609,172000,57707326,1430,1430,1430,1430,0
20230609,171900,57707326,1430,1430,1430,1430,0
20230609,171800,57707326,1430,1430,1430,1430,0
20230609,171700,57707326,1430,1430,1430,1430,0
20230609,171600,57707326,1430,1430,1430,1430,0
20230609,171500,57707326,1430,1430,1430,1430,0
20230609,171400,57707326,1430,1430,1430,1430,0
20230609,171300,57707326,1430,1430,1430,1430,0
20230609,171200,57707326,1430,1430,1430,1430,0
20230609,171100,57707326,1430,1430,1430,1430,0
20230609,171000,57707326,1430,1430,1430,1430,0
20230609,170900,57707326,1430,1430,1430,1430,0
20230609,170800,57707326,1430,1430,1430,1430,0
20230609,170700,57707326,1430,1430,1430,1430,0
20230609,170600,57707326,1430,1430,1430,1430,0
20230609,170500,57707326,1430,1430,1430,1430,0
20230609,170400,57707326,1430,1430,1430,1430,1837
20230609,170300,57707326,1430,1430,1430,1430,0
20230609,170200,57707326,1430,1430,1430,1430,0
20230609,170100,57707326,1430,1430,1430,1430,0
20230609,170000,57707326,1430,1430,1430,1430,0
20230609,165900,57707326,1430,1430,1430,1430,0
20230609,165800,57707326,1430,1430,1430,1430,0
20230609,165700,57707326,1430,1430,1430,1430,0
20230609,165600,57707326,1430,1430,1430,1430,0
20230609,165500,57707326,1430,1430,1430,1430,0
20230609,165400,57707326,1430,1430,1430,1430,0
20230609,165300,57707326,1430,1430,1430,1430,0
20230609,165200,57707326,1430,1430,1430,1430,0
20230609,165100,57707326,1430,1430,1430,1430,0
20230609,165000,57707326,1430,1430,1430,1430,0
20230609,164900,57707326,1430,1430,1430,1430,0
20230609,164800,57707326,1430,1430,1430,1430,0
20230609,164700,57707326,1430,1430,1430,1430,0
20230609,164600,57707326,1430,1430,1430,1430,0
20230609,164500,57707326,1430,1430,1430,1430,0
20230609,164400,57707326,1430,1430,1430,1430,0
20230609,164300,57707326,1430,1430,1430,1430,0
20230609,164200,57707326,1430,1430,1430,1430,0
20230609,164100,57707326,1430,1430,1430,1430,0
20230609,164000,57707326,1430,1430,1430,1430,0
20230609,163900,57707326,1430,1430,1430,1430,0
20230609,163800,57707326,1430,1430,1430,1430,0
20230609,163700,57707326,1430,1430,1430,1430,0
20230609,163600,57707326,1430,1430,1430,1430,0
20230609,163500,57707326,1430,1430,1430,1430,0
20230609,163400,57707326,1430,1430,1430,1430,1837
20230609,163300,57707326,1430,1430,1430,1430,0
20230609,163200,57707326,1430,1430,1430,1430,0
20230609,163100,57707326,1430,1430,1430,1430,0
20230609,163000,57707326,1430,1430,1430,1430,0
20230609,162900,57707326,1430,1430,1430,1430,0
20230609,162800,57707326,1430,1430,1430,1430,0
20230609,162700,57707326,1430,1430,1430,1430,0
20230609,162600,57707326,1430,1430,1430,1430,0
20230609,162500,57707326,1430,1430,1430,1430,0
20230609,162400,57707326,1430,1430,1430,1430,0
20230609,162300,57707326,1430,1430,1430,1430,0
20230609,162200,57707326,1430,1430,1430,1430,0
20230609,162100,57707326,1430,1430,1430,1430,0
20230609,162000,57707326,1430,1430,1430,1430,0
20230609,161900,57707326,1430,1430,1430,1430,0
20230609,161800,57707326,1430,1430,1430,1430,0
20230609,161700,57707326,1430,1430,1430,1430,0
20230609,161600,57707326,1430,1430,1430,1430,0
20230609,161500,57707326,1430,1430,1430,1430,0
20230609,161400,57707326,1430,1430,1430,1430,0
20230609,161300,57707326,1430,1430,1430,1430,0
20230609,161200,57707326,1430,1430,1430,1430,0
20230609,161100,57707326,1430,1430,1430,1430,0
20230609,161000,57707326,1430,1430,1430,1430,0
20230609,160900,57707326,1430,1430,1430,1430,0
20230609,160800,57707326,1430,1430,1430,1430,0
20230609,160700,57707326,1430,1430,1430,1430,0
20230609,160600,57707326,1430,1430,1430,1430,0
20230609,160500,57707326,1430,1430,1430,1430,0
20230609,160400,57707326,1430,1430,1430,1430,1837
20230609,160300,57707326,1430,1430,1430,1430,0
20230609,160200,57707326,1430,1430,1430,1430,0
20230609,160100,57707326,1430,1430,1430,1430,0
20230609,160000,57707326,1430,1430,1430,1430,0
20230609,155900,57707326,1430,1430,1430,1430,0
20230609,155800,57707326,1430,1430,1430,1430,0
20230609,155700,57707326,1430,1430,1430,1430,0
20230609,155600,57707326,1430,1430,1430,1430,0
20230609,155500,57707326,1430,1430,1430,1430,0
20230609,155400,57707326,1430,1430,1430,1430,0
20230609,155300,57707326,1430,1430,1430,1430,0
20230609,155200,57707326,1430,1430,1430,1430,0
20230609,155100,57707326,1430,1430,1430,1430,0
20230609,155000,57707326,1430,1430,1430,1430,0
20230609,154900,57707326,1430,1430,1430,1430,0
20230609,154800,57707326,1430,1430,1430,1430,0
20230609,154700,57707326,1430,1430,1430,1430,0
20230609,154600,57707326,1430,1430,1430,1430,0
20230609,154500,57707326,1430,1430,1430,1430,0
20230609,154400,57707326,1430,1430,1430,1430,0
20230609,154300,57707326,1430,1430,1430,1430,0
20230609,154200,57707326,1430,1430,1430,1430,0
20230609,154100,57707326,1430,1430,1430,1430,0
20230609,154000,57707326,1430,1430,1430,1430,0
20230609,153900,57707326,1430,1430,1430,1430,0
20230609,153800,57707326,1430,1430,1430,1430,0
20230609,153700,57707326,1430,1430,1430,1430,0
20230609,153600,57707326,1430,1430,1430,1430,0
20230609,153500,57707326,1430,1430,1430,1430,0
20230609,153400,57707326,1430,1430,1430,1430,1837
20230609,153300,57707326,1430,1430,1430,1430,0
20230609,153200,57707326,1430,1430,1430,1430,0
20230609,153100,57707326,1430,1430,1430,1430,0
20230609,153000,57707326,1430,1430,1430,1430,1837
20230609,152900,55080416,1430,1430,1430,1430,0
20230609,152800,55080416,1430,1430,1430,1430,0
20230609,152700,55080416,1430,1430,1430,1430,0
20230609,152600,55080416,1430,1430,1430,1430,0
20230609,152500,55080416,1430,1430,1430,1430,0
20230609,152400,55080416,1430,1430,1430,1430,0
20230609,152300,55080416,1430,1430,1430,1430,0
20230609,152200,55080416,1430,1430,1430,1430,0
20230609,152100,55080416,1430,1430,1430,1430,0
20230609,152000,55080416,1430,1430,1430,1430,0
20230609,151900,55080416,1430,1430,1430,1430,20
20230609,151800,55051816,1435,1436,1436,1435,161
20230609,151700,54820702,1435,1430,1435,1430,207
20230609,151600,54524407,1435,1435,1435,1435,0
20230609,151500,54524407,1435,1435,1435,1435,0
20230609,151400,54524407,1435,1435,1435,1435,22
20230609,151300,54492837,1435,1435,1435,1435,52
20230609,151200,54418217,1430,1430,1430,1430,0
20230609,151100,54418217,1430,1430,1430,1430,1
20230609,151000,54416787,1436,1436,1436,1436,0
20230609,150900,54416787,1436,1436,1436,1436,1
20230609,150800,54415351,1429,1429,1429,1429,293
20230609,150700,53996654,1436,1436,1436,1436,0
20230609,150600,53996654,1436,1436,1436,1436,71
20230609,150500,53894698,1429,1429,1429,1429,0
20230609,150400,53894698,1429,1429,1429,1429,1
20230609,150300,53893269,1437,1437,1437,1437,696
20230609,150200,52893117,1437,1437,1437,1437,0
20230609,150100,52893117,1437,1437,1437,1437,0
20230609,150000,52893117,1437,1437,1437,1437,0
20230609,145900,52893117,1437,1437,1437,1437,0
20230609,145800,52893117,1437,1437,1437,1437,10
20230609,145700,52878747,1437,1437,1437,1437,0
20230609,145600,52878747,1437,1436,1437,1436,4
20230609,145500,52873001,1436,1436,1436,1436,190
20230609,145400,52600161,1436,1436,1436,1436,5
20230609,145300,52592981,1436,1436,1436,1436,70
20230609,145200,52492461,1436,1436,1436,1436,0
20230609,145100,52492461,1436,1436,1436,1436,0
20230609,145000,52492461,1436,1436,1436,1436,0
20230609,144900,52492461,1436,1436,1436,1436,0
20230609,144800,52492461,1436,1436,1436,1436,0
20230609,144700,52492461,1436,1436,1436,1436,0
20230609,144600,52492461,1436,1436,1436,1436,0
20230609,144500,52492461,1436,1436,1436,1436,0
20230609,144400,52492461,1436,1436,1436,1436,0
20230609,144300,52492461,1436,1436,1436,1436,0
20230609,144200,52492461,1436,1436,1436,1436,0
20230609,144100,52492461,1436,1436,1436,1436,0
20230609,144000,52492461,1436,1436,1436,1436,1
20230609,143900,52491025,1434,1434,1434,1434,1
20230609,143800,52489591,1429,1429,1429,1429,0
20230609,143700,52489591,1429,1429,1429,1429,110
20230609,143600,52332401,1434,1434,1434,1434,0
20230609,143500,52332401,1434,1434,1434,1434,0
20230609,143400,52332401,1434,1434,1434,1434,0
20230609,143300,52332401,1434,1434,1434,1434,0
20230609,143200,52332401,1434,1434,1434,1434,0
20230609,143100,52332401,1434,1434,1434,1434,0
20230609,143000,52332401,1434,1434,1434,1434,0
20230609,142900,52332401,1434,1434,1434,1434,0
20230609,142800,52332401,1434,1434,1434,1434,2
20230609,142700,52329533,1429,1429,1429,1429,0
20230609,142600,52329533,1429,1429,1429,1429,1
20230609,142500,52328104,1428,1428,1428,1428,100
20230609,142400,52185304,1428,1428,1428,1428,0
20230609,142300,52185304,1428,1432,1432,1428,709
20230609,142200,51171624,1432,1432,1432,1432,0
20230609,142100,51171624,1432,1434,1434,1432,851
20230609,142000,49951292,1434,1434,1434,1434,300
20230609,141900,49521092,1434,1434,1434,1434,457
20230609,141800,48865754,1433,1433,1433,1433,152
20230609,141700,48647938,1433,1433,1433,1433,4
20230609,141600,48642206,1433,1433,1433,1433,0
20230609,141500,48642206,1433,1433,1433,1433,0
20230609,141400,48642206,1433,1433,1433,1433,348
20230609,141300,48143522,1432,1432,1432,1432,1
20230609,141200,48142090,1433,1433,1433,1433,1
20230609,141100,48140657,1431,1431,1431,1431,0
20230609,141000,48140657,1431,1431,1431,1431,0
20230609,140900,48140657,1431,1431,1431,1431,319
20230609,140800,47684168,1431,1433,1433,1431,21
20230609,140700,47654077,1434,1434,1434,1434,0
20230609,140600,47654077,1434,1434,1434,1434,0
20230609,140500,47654077,1434,1434,1434,1434,0
20230609,140400,47654077,1434,1434,1434,1434,0
20230609,140300,47654077,1434,1434,1434,1434,0
20230609,140200,47654077,1434,1434,1434,1434,0
20230609,140100,47654077,1434,1434,1434,1434,0
20230609,140000,47654077,1434,1434,1434,1434,0
20230609,135900,47654077,1434,1434,1434,1434,0
20230609,135800,47654077,1434,1434,1434,1434,0
20230609,135700,47654077,1434,1434,1434,1434,0
20230609,135600,47654077,1434,1434,1434,1434,0
20230609,135500,47654077,1434,1434,1434,1434,0
20230609,135400,47654077,1434,1434,1434,1434,0
20230609,135300,47654077,1434,1434,1434,1434,0
20230609,135200,47654077,1434,1434,1434,1434,0
20230609,135100,47654077,1434,1434,1434,1434,0
20230609,135000,47654077,1434,1430,1434,1430,132
20230609,134900,47465130,1428,1433,1433,1428,1001
20230609,134800,46033821,1431,1431,1431,1431,0
20230609,134700,46033821,1431,1431,1431,1431,600
20230609,134600,45175221,1433,1433,1433,1433,0
20230609,134500,45175221,1433,1433,1433,1433,0
20230609,134400,45175221,1433,1433,1433,1433,0
20230609,134300,45175221,1433,1433,1433,1433,0
20230609,134200,45175221,1433,1433,1433,1433,0
20230609,134100,45175221,1433,1433,1433,1433,0
20230609,134000,45175221,1433,1433,1433,1433,0
20230609,133900,45175221,1433,1433,1433,1433,0
20230609,133800,45175221,1433,1433,1433,1433,0
20230609,133700,45175221,1433,1433,1433,1433,0
20230609,133600,45175221,1433,1433,1433,1433,0
20230609,133500,45175221,1433,1433,1433,1433,0
20230609,133400,45175221,1433,1433,1433,1433,5
20230609,133300,45168056,1433,1433,1433,1433,0
20230609,133200,45168056,1433,1433,1433,1433,0
20230609,133100,45168056,1433,1433,1433,1433,0
20230609,133000,45168056,1433,1433,1433,1433,0
20230609,132900,45168056,1433,1433,1433,1433,0
20230609,132800,45168056,1433,1433,1433,1433,0
20230609,132700,45168056,1433,1433,1433,1433,0
20230609,132600,45168056,1433,1433,1433,1433,0
20230609,132500,45168056,1433,1433,1433,1433,1
20230609,132400,45166623,1428,1428,1428,1428,0
20230609,132300,45166623,1428,1428,1428,1428,0
20230609,132200,45166623,1428,1428,1428,1428,0
20230609,132100,45166623,1428,1429,1429,1428,160
20230609,132000,44938003,1429,1429,1429,1429,0
20230609,131900,44938003,1429,1429,1429,1429,0
20230609,131800,44938003,1429,1429,1429,1429,0
20230609,131700,44938003,1429,1429,1429,1429,160
20230609,131600,44709363,1429,1432,1432,1429,701
20230609,131500,43707631,1428,1428,1428,1428,0
20230609,131400,43707631,1428,1428,1428,1428,0
20230609,131300,43707631,1428,1428,1428,1428,0
20230609,131200,43707631,1428,1428,1428,1428,0
20230609,131100,43707631,1428,1428,1428,1428,0
20230609,131000,43707631,1428,1428,1428,1428,0
20230609,130900,43707631,1428,1432,1432,1428,513
20230609,130800,42974724,1433,1433,1433,1433,0
20230609,130700,42974724,1433,1433,1433,1433,0
20230609,130600,42974724,1433,1433,1433,1433,0
20230609,130500,42974724,1433,1433,1433,1433,1
20230609,130400,42973291,1429,1429,1429,1429,0
20230609,130300,42973291,1429,1429,1429,1429,0
20230609,130200,42973291,1429,1429,1429,1429,0
20230609,130100,42973291,1429,1429,1429,1429,0
20230609,130000,42973291,1429,1429,1429,1429,0
20230609,125900,42973291,1429,1429,1429,1429,0
20230609,125800,42973291,1429,1429,1429,1429,0
20230609,125700,42973291,1429,1429,1429,1429,0
20230609,125600,42973291,1429,1429,1429,1429,4
20230609,125500,42967575,1436,1436,1436,1436,0
20230609,125400,42967575,1436,1436,1436,1436,0
20230609,125300,42967575,1436,1436,1436,1436,0
20230609,125200,42967575,1436,1436,1436,1436,0
20230609,125100,42967575,1436,1436,1436,1436,0
20230609,125000,42967575,1436,1436,1436,1436,0
20230609,124900,42967575,1436,1436,1436,1436,0
20230609,124800,42967575,1436,1436,1436,1436,0
20230609,124700,42967575,1436,1436,1436,1436,0
20230609,124600,42967575,1436,1436,1436,1436,0
20230609,124500,42967575,1436,1436,1436,1436,0
20230609,124400,42967575,1436,1436,1436,1436,0
20230609,124300,42967575,1436,1436,1436,1436,0
20230609,124200,42967575,1436,1436,1436,1436,0
20230609,124100,42967575,1436,1436,1436,1436,0
20230609,124000,42967575,1436,1436,1436,1436,0
20230609,123900,42967575,1436,1436,1436,1436,0
20230609,123800,42967575,1436,1436,1436,1436,0
20230609,123700,42967575,1436,1436,1436,1436,0
20230609,123600,42967575,1436,1436,1436,1436,0
20230609,123500,42967575,1436,1436,1436,1436,0
20230609,123400,42967575,1436,1436,1436,1436,0
20230609,123300,42967575,1436,1435,1436,1435,69
20230609,123200,42868501,1436,1436,1436,1436,0
20230609,123100,42868501,1436,1436,1436,1436,0
20230609,123000,42868501,1436,1436,1436,1436,0
20230609,122900,42868501,1436,1436,1436,1436,0
20230609,122800,42868501,1436,1436,1436,1436,0
20230609,122700,42868501,1436,1436,1436,1436,0
20230609,122600,42868501,1436,1436,1436,1436,0
20230609,122500,42868501,1436,1436,1436,1436,0
20230609,122400,42868501,1436,1436,1436,1436,0
20230609,122300,42868501,1436,1436,1436,1436,0
20230609,122200,42868501,1436,1436,1436,1436,15
20230609,122100,42846961,1436,1436,1436,1436,2
20230609,122000,42844089,1437,1437,1437,1437,1
20230609,121900,42842652,1423,1433,1433,1423,6609
20230609,121800,33410672,1434,1436,1436,1434,485
20230609,121700,32715030,1437,1437,1437,1437,0
20230609,121600,32715030,1437,1437,1437,1437,164
20230609,121500,32479362,1438,1439,1439,1438,586
20230609,121400,31636623,1439,1439,1439,1439,4
20230609,121300,31630867,1446,1446,1446,1446,0
20230609,121200,31630867,1446,1446,1446,1446,0
20230609,121100,31630867,1446,1446,1446,1446,0
20230609,121000,31630867,1446,1446,1446,1446,0
20230609,120900,31630867,1446,1446,1446,1446,1
20230609,120800,31629421,1445,1445,1445,1445,0
20230609,120700,31629421,1445,1445,1445,1445,0
20230609,120600,31629421,1445,1445,1445,1445,0
20230609,120500,31629421,1445,1445,1445,1445,0
20230609,120400,31629421,1445,1445,1445,1445,0
20230609,120300,31629421,1445,1445,1445,1445,0
20230609,120200,31629421,1445,1445,1445,1445,85
20230609,120100,31506596,1445,1445,1445,1445,29
20230609,120000,31464691,1445,1445,1445,1445,0
20230609,115900,31464691,1445,1446,1446,1445,305
20230609,115800,31023965,1445,1445,1445,1445,3
20230609,115700,31019630,1445,1445,1445,1445,0
20230609,115600,31019630,1445,1445,1445,1445,1
20230609,115500,31018185,1437,1437,1437,1437,0
20230609,115400,31018185,1437,1437,1437,1437,0
20230609,115300,31018185,1437,1437,1437,1437,0
20230609,115200,31018185,1437,1437,1437,1437,0
20230609,115100,31018185,1437,1437,1437,1437,0
20230609,115000,31018185,1437,1437,1437,1437,0
20230609,114900,31018185,1437,1437,1437,1437,0
20230609,114800,31018185,1437,1437,1437,1437,0
20230609,114700,31018185,1437,1437,1437,1437,0
20230609,114600,31018185,1437,1438,1438,1437,10
20230609,114500,31003811,1437,1437,1437,1437,0
20230609,114400,31003811,1437,1437,1437,1437,0
20230609,114300,31003811,1437,1437,1437,1437,170
20230609,114200,30759521,1437,1446,1446,1437,390
20230609,114100,30199064,1446,1446,1446,1446,1
20230609,114000,30197618,1438,1440,1440,1438,837
20230609,113900,28993748,1441,1442,1442,1441,501
20230609,113800,28271307,1446,1446,1446,1446,0
20230609,113700,28271307,1446,1446,1446,1446,0
20230609,113600,28271307,1446,1446,1446,1446,0
20230609,113500,28271307,1446,1446,1446,1446,0
20230609,113400,28271307,1446,1446,1446,1446,0
20230609,113300,28271307,1446,1446,1446,1446,0
20230609,113200,28271307,1446,1446,1446,1446,0
20230609,113100,28271307,1446,1446,1446,1446,0
20230609,113000,28271307,1446,1446,1446,1446,0
20230609,112900,28271307,1446,1446,1446,1446,0
20230609,112800,28271307,1446,1446,1446,1446,13
20230609,112700,28252509,1446,1446,1446,1446,1
20230609,112600,28251063,1440,1440,1440,1440,0
20230609,112500,28251063,1440,1440,1440,1440,0
20230609,112400,28251063,1440,1440,1440,1440,0
20230609,112300,28251063,1440,1440,1440,1440,0
20230609,112200,28251063,1440,1440,1440,1440,70
20230609,112100,28150263,1440,1440,1440,1440,0
20230609,112000,28150263,1440,1440,1440,1440,0
20230609,111900,28150263,1440,1440,1440,1440,177
20230609,111800,27895383,1440,1440,1440,1440,0
20230609,111700,27895383,1440,1440,1440,1440,0
20230609,111600,27895383,1440,1447,1447,1440,2
20230609,111500,27892496,1440,1440,1440,1440,398
20230609,111400,27319376,1440,1440,1440,1440,0
20230609,111300,27319376,1440,1440,1440,1440,694
20230609,111200,26320016,1440,1440,1440,1440,1752
20230609,111100,23797136,1447,1447,1447,1447,0
20230609,111000,23797136,1447,1447,1447,1447,0
20230609,110900,23797136,1447,1447,1447,1447,0
20230609,110800,23797136,1447,1447,1447,1447,42
20230609,110700,23736362,1447,1446,1447,1439,364
20230609,110600,23212383,1449,1449,1449,1449,0
20230609,110500,23212383,1449,1446,1449,1446,238
20230609,110400,22868232,1446,1446,1446,1446,100
20230609,110300,22723632,1449,1449,1449,1449,10
20230609,110200,22709142,1450,1450,1450,1450,0
20230609,110100,22709142,1450,1450,1450,1450,0
20230609,110000,22709142,1450,1450,1450,1450,0
20230609,105900,22709142,1450,1450,1450,1450,111
20230609,105800,22548192,1450,1450,1450,1450,0
20230609,105700,22548192,1450,1450,1450,1450,0
20230609,105600,22548192,1450,1438,1450,1438,40
20230609,105500,22490512,1437,1449,1449,1437,599
20230609,105400,21622573,1449,1446,1449,1446,1259
20230609,105300,19799974,1447,1440,1447,1440,930
20230609,105200,18457063,1440,1440,1440,1440,8
20230609,105100,18445543,1440,1440,1440,1440,402
20230609,105000,17866663,1440,1437,1440,1437,13
20230609,104900,17847969,1437,1436,1437,1436,310
20230609,104800,17402511,1436,1436,1436,1436,0
20230609,104700,17402511,1436,1435,1436,1435,3136
20230609,104600,12902333,1433,1433,1433,1433,0
20230609,104500,12902333,1433,1433,1433,1433,121
20230609,104400,12728940,1435,1433,1435,1433,700
20230609,104300,11725838,1433,1433,1433,1433,0
20230609,104200,11725838,1433,1433,1433,1433,0
20230609,104100,11725838,1433,1433,1433,1433,1
20230609,104000,11724405,1430,1430,1430,1430,0
20230609,103900,11724405,1430,1430,1430,1430,0
20230609,103800,11724405,1430,1430,1430,1430,0
20230609,103700,11724405,1430,1430,1430,1430,0
20230609,103600,11724405,1430,1430,1430,1430,0
20230609,103500,11724405,1430,1430,1430,1430,0
20230609,103400,11724405,1430,1430,1430,1430,0
20230609,103300,11724405,1430,1430,1430,1430,0
20230609,103200,11724405,1430,1430,1430,1430,130
20230609,103100,11538505,1434,1434,1434,1434,0
20230609,103000,11538505,1434,1434,1434,1434,282
20230609,102900,11134117,1434,1434,1434,1434,0
20230609,102800,11134117,1434,1434,1434,1434,0
20230609,102700,11134117,1434,1434,1434,1434,0
20230609,102600,11134117,1434,1434,1434,1434,1
20230609,102500,11132683,1434,1434,1434,1434,0
20230609,102400,11132683,1434,1434,1434,1434,76
20230609,102300,11023699,1435,1435,1435,1435,0
20230609,102200,11023699,1435,1435,1435,1435,0
20230609,102100,11023699,1435,1435,1435,1435,0
20230609,102000,11023699,1435,1435,1435,1435,0
20230609,101900,11023699,1435,1435,1435,1435,0
20230609,101800,11023699,1435,1435,1435,1435,50
20230609,101700,10951949,1435,1435,1435,1435,1
20230609,101600,10950514,1434,1434,1434,1434,1
20230609,101500,10949080,1435,1435,1435,1435,10
20230609,101400,10934730,1435,1435,1435,1435,20
20230609,101300,10906030,1435,1435,1435,1435,0
20230609,101200,10906030,1435,1435,1435,1435,1
20230609,101100,10904595,1430,1430,1430,1430,0
20230609,101000,10904595,1430,1430,1430,1430,3
20230609,100900,10900305,1435,1435,1435,1435,1
20230609,100800,10898870,1435,1435,1435,1435,2
20230609,100700,10896000,1435,1435,1435,1435,0
20230609,100600,10896000,1435,1435,1435,1435,0
20230609,100500,10896000,1435,1435,1435,1435,0
20230609,100400,10896000,1435,1435,1435,1435,0
20230609,100300,10896000,1435,1435,1435,1435,110
20230609,100200,10738150,1435,1435,1435,1435,0
20230609,100100,10738150,1435,1435,1435,1435,696
20230609,100000,9739390,1435,1435,1435,1435,0
20230609,095900,9739390,1435,1435,1435,1435,0
20230609,095800,9739390,1435,1430,1435,1430,63
20230609,095700,9649251,1430,1430,1430,1430,0
20230609,095600,9649251,1430,1434,1434,1430,578
20230609,095500,8821599,1434,1434,1434,1434,0
20230609,095400,8821599,1434,1434,1434,1434,0
20230609,095300,8821599,1434,1434,1434,1434,0
20230609,095200,8821599,1434,1434,1434,1434,10
20230609,095100,8807259,1434,1434,1434,1434,0
20230609,095000,8807259,1434,1434,1434,1434,0
20230609,094900,8807259,1434,1434,1434,1434,2
20230609,094800,8804391,1435,1435,1435,1435,0
20230609,094700,8804391,1435,1435,1435,1435,0
20230609,094600,8804391,1435,1435,1435,1435,0
20230609,094500,8804391,1435,1435,1435,1435,0
20230609,094400,8804391,1435,1435,1435,1435,0
20230609,094300,8804391,1435,1435,1435,1435,0
20230609,094200,8804391,1435,1435,1435,1435,0
20230609,094100,8804391,1435,1435,1435,1435,0
20230609,094000,8804391,1435,1435,1435,1435,0
20230609,093900,8804391,1435,1434,1435,1434,696
20230609,093800,7805715,1435,1432,1435,1432,11
20230609,093700,7789939,1432,1429,1432,1429,520
20230609,093600,7046847,1429,1429,1429,1429,0
20230609,093500,7046847,1429,1429,1429,1429,13
20230609,093400,7028270,1429,1429,1429,1429,20
20230609,093300,6999690,1429,1429,1429,1429,0
20230609,093200,6999690,1429,1428,1429,1428,35
20230609,093100,6949709,1428,1428,1428,1428,0
20230609,093000,6949709,1428,1428,1428,1428,0
20230609,092900,6949709,1428,1428,1428,1428,0
20230609,092800,6949709,1428,1428,1428,1428,0
20230609,092700,6949709,1428,1428,1428,1428,0
20230609,092600,6949709,1428,1428,1428,1428,1
20230609,092500,6948281,1428,1427,1429,1427,1431
20230609,092400,4905574,1427,1427,1427,1427,0
20230609,092300,4905574,1427,1422,1427,1422,3
20230609,092200,4901298,1427,1427,1427,1427,100
20230609,092100,4758598,1427,1427,1427,1427,0
20230609,092000,4758598,1427,1427,1427,1427,0
20230609,091900,4758598,1427,1422,1427,1422,52
20230609,091800,4684644,1422,1422,1422,1422,148
20230609,091700,4474188,1427,1427,1427,1427,0
20230609,091600,4474188,1427,1427,1427,1427,0
20230609,091500,4474188,1427,1427,1427,1427,2
20230609,091400,4471334,1427,1427,1427,1427,8
20230609,091300,4459918,1427,1427,1427,1427,0
20230609,091200,4459918,1427,1427,1427,1427,0
20230609,091100,4459918,1427,1427,1427,1427,0
20230609,091000,4459918,1427,1427,1427,1427,1
20230609,090900,4458491,1421,1421,1421,1421,60
20230609,090800,4373231,1427,1427,1427,1427,1
20230609,090700,4371804,1422,1422,1422,1422,0
20230609,090600,4371804,1422,1422,1422,1422,0
20230609,090500,4371804,1422,1422,1422,1422,704
20230609,090400,3370716,1420,1420,1420,1420,0
20230609,090300,3370716,1420,1421,1421,1420,796
20230609,090200,2239608,1422,1424,1424,1422,21
20230609,090100,2209726,1422,1425,1425,1422,20
20230609,090000,2181259,1427,1421,1427,1421,1535