stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202800,54656989,1373,1373,1373,1373,52
20230616,202700,54656989,1373,1373,1373,1373,0
20230616,202600,54656989,1373,1373,1373,1373,0
20230616,202500,54656989,1373,1373,1373,1373,0
20230616,202400,54656989,1373,1373,1373,1373,0
20230616,202300,54656989,1373,1373,1373,1373,0
20230616,202200,54656989,1373,1373,1373,1373,0
20230616,202100,54656989,1373,1373,1373,1373,0
20230616,202000,54656989,1373,1373,1373,1373,0
20230616,201900,54656989,1373,1373,1373,1373,0
20230616,201800,54656989,1373,1373,1373,1373,0
20230616,201700,54656989,1373,1373,1373,1373,0
20230616,201600,54656989,1373,1373,1373,1373,0
20230616,201500,54656989,1373,1373,1373,1373,0
20230616,201400,54656989,1373,1373,1373,1373,0
20230616,201300,54656989,1373,1373,1373,1373,0
20230616,201200,54656989,1373,1373,1373,1373,0
20230616,201100,54656989,1373,1373,1373,1373,0
20230616,201000,54656989,1373,1373,1373,1373,0
20230616,200900,54656989,1373,1373,1373,1373,0
20230616,200800,54656989,1373,1373,1373,1373,0
20230616,200700,54656989,1373,1373,1373,1373,0
20230616,200600,54656989,1373,1373,1373,1373,0
20230616,200500,54656989,1373,1373,1373,1373,0
20230616,200400,54656989,1373,1373,1373,1373,0
20230616,200300,54656989,1373,1373,1373,1373,0
20230616,200200,54656989,1373,1373,1373,1373,0
20230616,200100,54656989,1373,1373,1373,1373,0
20230616,200000,54656989,1373,1373,1373,1373,0
20230616,195900,54656989,1373,1373,1373,1373,0
20230616,195800,54656989,1373,1373,1373,1373,52
20230616,195700,54656989,1373,1373,1373,1373,0
20230616,195600,54656989,1373,1373,1373,1373,0
20230616,195500,54656989,1373,1373,1373,1373,0
20230616,195400,54656989,1373,1373,1373,1373,0
20230616,195300,54656989,1373,1373,1373,1373,0
20230616,195200,54656989,1373,1373,1373,1373,0
20230616,195100,54656989,1373,1373,1373,1373,0
20230616,195000,54656989,1373,1373,1373,1373,0
20230616,194900,54656989,1373,1373,1373,1373,0
20230616,194800,54656989,1373,1373,1373,1373,0
20230616,194700,54656989,1373,1373,1373,1373,0
20230616,194600,54656989,1373,1373,1373,1373,0
20230616,194500,54656989,1373,1373,1373,1373,0
20230616,194400,54656989,1373,1373,1373,1373,0
20230616,194300,54656989,1373,1373,1373,1373,0
20230616,194200,54656989,1373,1373,1373,1373,0
20230616,194100,54656989,1373,1373,1373,1373,0
20230616,194000,54656989,1373,1373,1373,1373,0
20230616,193900,54656989,1373,1373,1373,1373,0
20230616,193800,54656989,1373,1373,1373,1373,0
20230616,193700,54656989,1373,1373,1373,1373,0
20230616,193600,54656989,1373,1373,1373,1373,0
20230616,193500,54656989,1373,1373,1373,1373,0
20230616,193400,54656989,1373,1373,1373,1373,0
20230616,193300,54656989,1373,1373,1373,1373,0
20230616,193200,54656989,1373,1373,1373,1373,0
20230616,193100,54656989,1373,1373,1373,1373,0
20230616,193000,54656989,1373,1373,1373,1373,0
20230616,192900,54656989,1373,1373,1373,1373,0
20230616,192800,54656989,1373,1373,1373,1373,52
20230616,192700,54656989,1373,1373,1373,1373,0
20230616,192600,54656989,1373,1373,1373,1373,0
20230616,192500,54656989,1373,1373,1373,1373,0
20230616,192400,54656989,1373,1373,1373,1373,0
20230616,192300,54656989,1373,1373,1373,1373,0
20230616,192200,54656989,1373,1373,1373,1373,0
20230616,192100,54656989,1373,1373,1373,1373,0
20230616,192000,54656989,1373,1373,1373,1373,0
20230616,191900,54656989,1373,1373,1373,1373,0
20230616,191800,54656989,1373,1373,1373,1373,0
20230616,191700,54656989,1373,1373,1373,1373,0
20230616,191600,54656989,1373,1373,1373,1373,0
20230616,191500,54656989,1373,1373,1373,1373,0
20230616,191400,54656989,1373,1373,1373,1373,0
20230616,191300,54656989,1373,1373,1373,1373,0
20230616,191200,54656989,1373,1373,1373,1373,0
20230616,191100,54656989,1373,1373,1373,1373,0
20230616,191000,54656989,1373,1373,1373,1373,0
20230616,190900,54656989,1373,1373,1373,1373,0
20230616,190800,54656989,1373,1373,1373,1373,0
20230616,190700,54656989,1373,1373,1373,1373,0
20230616,190600,54656989,1373,1373,1373,1373,0
20230616,190500,54656989,1373,1373,1373,1373,0
20230616,190400,54656989,1373,1373,1373,1373,0
20230616,190300,54656989,1373,1373,1373,1373,0
20230616,190200,54656989,1373,1373,1373,1373,0
20230616,190100,54656989,1373,1373,1373,1373,0
20230616,190000,54656989,1373,1373,1373,1373,0
20230616,185900,54656989,1373,1373,1373,1373,0
20230616,185800,54656989,1373,1373,1373,1373,52
20230616,185700,54656989,1373,1373,1373,1373,0
20230616,185600,54656989,1373,1373,1373,1373,0
20230616,185500,54656989,1373,1373,1373,1373,0
20230616,185400,54656989,1373,1373,1373,1373,0
20230616,185300,54656989,1373,1373,1373,1373,0
20230616,185200,54656989,1373,1373,1373,1373,0
20230616,185100,54656989,1373,1373,1373,1373,0
20230616,185000,54656989,1373,1373,1373,1373,0
20230616,184900,54656989,1373,1373,1373,1373,0
20230616,184800,54656989,1373,1373,1373,1373,0
20230616,184700,54656989,1373,1373,1373,1373,0
20230616,184600,54656989,1373,1373,1373,1373,0
20230616,184500,54656989,1373,1373,1373,1373,0
20230616,184400,54656989,1373,1373,1373,1373,0
20230616,184300,54656989,1373,1373,1373,1373,0
20230616,184200,54656989,1373,1373,1373,1373,0
20230616,184100,54656989,1373,1373,1373,1373,0
20230616,184000,54656989,1373,1373,1373,1373,0
20230616,183900,54656989,1373,1373,1373,1373,0
20230616,183800,54656989,1373,1373,1373,1373,0
20230616,183700,54656989,1373,1373,1373,1373,0
20230616,183600,54656989,1373,1373,1373,1373,0
20230616,183500,54656989,1373,1373,1373,1373,0
20230616,183400,54656989,1373,1373,1373,1373,0
20230616,183300,54656989,1373,1373,1373,1373,0
20230616,183200,54656989,1373,1373,1373,1373,0
20230616,183100,54656989,1373,1373,1373,1373,0
20230616,183000,54656989,1373,1373,1373,1373,0
20230616,182900,54656989,1373,1373,1373,1373,0
20230616,182800,54656989,1373,1373,1373,1373,52
20230616,182700,54656989,1373,1373,1373,1373,0
20230616,182600,54656989,1373,1373,1373,1373,0
20230616,182500,54656989,1373,1373,1373,1373,0
20230616,182400,54656989,1373,1373,1373,1373,0
20230616,182300,54656989,1373,1373,1373,1373,0
20230616,182200,54656989,1373,1373,1373,1373,0
20230616,182100,54656989,1373,1373,1373,1373,0
20230616,182000,54656989,1373,1373,1373,1373,0
20230616,181900,54656989,1373,1373,1373,1373,0
20230616,181800,54656989,1373,1373,1373,1373,0
20230616,181700,54656989,1373,1373,1373,1373,0
20230616,181600,54656989,1373,1373,1373,1373,0
20230616,181500,54656989,1373,1373,1373,1373,0
20230616,181400,54656989,1373,1373,1373,1373,0
20230616,181300,54656989,1373,1373,1373,1373,0
20230616,181200,54656989,1373,1373,1373,1373,0
20230616,181100,54656989,1373,1373,1373,1373,0
20230616,181000,54656989,1373,1373,1373,1373,0
20230616,180900,54656989,1373,1373,1373,1373,0
20230616,180800,54656989,1373,1373,1373,1373,0
20230616,180700,54656989,1373,1373,1373,1373,0
20230616,180600,54656989,1373,1373,1373,1373,0
20230616,180500,54656989,1373,1373,1373,1373,0
20230616,180400,54656989,1373,1373,1373,1373,0
20230616,180300,54656989,1373,1373,1373,1373,0
20230616,180200,54656989,1373,1373,1373,1373,0
20230616,180100,54656989,1373,1373,1373,1373,0
20230616,180000,54656989,1373,1373,1373,1373,0
20230616,175900,54656989,1373,1373,1373,1373,0
20230616,175800,54656989,1373,1373,1373,1373,52
20230616,175700,54656989,1373,1373,1373,1373,0
20230616,175600,54656989,1373,1373,1373,1373,0
20230616,175500,54656989,1373,1373,1373,1373,0
20230616,175400,54656989,1373,1373,1373,1373,0
20230616,175300,54656989,1373,1373,1373,1373,0
20230616,175200,54656989,1373,1373,1373,1373,0
20230616,175100,54656989,1373,1373,1373,1373,0
20230616,175000,54656989,1373,1373,1373,1373,0
20230616,174900,54656989,1373,1373,1373,1373,0
20230616,174800,54656989,1373,1373,1373,1373,0
20230616,174700,54656989,1373,1373,1373,1373,0
20230616,174600,54656989,1373,1373,1373,1373,0
20230616,174500,54656989,1373,1373,1373,1373,0
20230616,174400,54656989,1373,1373,1373,1373,0
20230616,174300,54656989,1373,1373,1373,1373,0
20230616,174200,54656989,1373,1373,1373,1373,0
20230616,174100,54656989,1373,1373,1373,1373,0
20230616,174000,54656989,1373,1373,1373,1373,0
20230616,173900,54656989,1373,1373,1373,1373,0
20230616,173800,54656989,1373,1373,1373,1373,0
20230616,173700,54656989,1373,1373,1373,1373,0
20230616,173600,54656989,1373,1373,1373,1373,0
20230616,173500,54656989,1373,1373,1373,1373,0
20230616,173400,54656989,1373,1373,1373,1373,0
20230616,173300,54656989,1373,1373,1373,1373,0
20230616,173200,54656989,1373,1373,1373,1373,0
20230616,173100,54656989,1373,1373,1373,1373,0
20230616,173000,54656989,1373,1373,1373,1373,0
20230616,172900,54656989,1373,1373,1373,1373,0
20230616,172800,54656989,1373,1373,1373,1373,52
20230616,172700,54656989,1373,1373,1373,1373,0
20230616,172600,54656989,1373,1373,1373,1373,0
20230616,172500,54656989,1373,1373,1373,1373,0
20230616,172400,54656989,1373,1373,1373,1373,0
20230616,172300,54656989,1373,1373,1373,1373,0
20230616,172200,54656989,1373,1373,1373,1373,0
20230616,172100,54656989,1373,1373,1373,1373,0
20230616,172000,54656989,1373,1373,1373,1373,0
20230616,171900,54656989,1373,1373,1373,1373,0
20230616,171800,54656989,1373,1373,1373,1373,0
20230616,171700,54656989,1373,1373,1373,1373,0
20230616,171600,54656989,1373,1373,1373,1373,0
20230616,171500,54656989,1373,1373,1373,1373,0
20230616,171400,54656989,1373,1373,1373,1373,0
20230616,171300,54656989,1373,1373,1373,1373,0
20230616,171200,54656989,1373,1373,1373,1373,0
20230616,171100,54656989,1373,1373,1373,1373,0
20230616,171000,54656989,1373,1373,1373,1373,0
20230616,170900,54656989,1373,1373,1373,1373,0
20230616,170800,54656989,1373,1373,1373,1373,0
20230616,170700,54656989,1373,1373,1373,1373,0
20230616,170600,54656989,1373,1373,1373,1373,0
20230616,170500,54656989,1373,1373,1373,1373,0
20230616,170400,54656989,1373,1373,1373,1373,0
20230616,170300,54656989,1373,1373,1373,1373,0
20230616,170200,54656989,1373,1373,1373,1373,0
20230616,170100,54656989,1373,1373,1373,1373,0
20230616,170000,54656989,1373,1373,1373,1373,0
20230616,165900,54656989,1373,1373,1373,1373,0
20230616,165800,54656989,1373,1373,1373,1373,52
20230616,165700,54656989,1373,1373,1373,1373,0
20230616,165600,54656989,1373,1373,1373,1373,0
20230616,165500,54656989,1373,1373,1373,1373,0
20230616,165400,54656989,1373,1373,1373,1373,0
20230616,165300,54656989,1373,1373,1373,1373,0
20230616,165200,54656989,1373,1373,1373,1373,0
20230616,165100,54656989,1373,1373,1373,1373,0
20230616,165000,54656989,1373,1373,1373,1373,0
20230616,164900,54656989,1373,1373,1373,1373,0
20230616,164800,54656989,1373,1373,1373,1373,0
20230616,164700,54656989,1373,1373,1373,1373,0
20230616,164600,54656989,1373,1373,1373,1373,0
20230616,164500,54656989,1373,1373,1373,1373,0
20230616,164400,54656989,1373,1373,1373,1373,0
20230616,164300,54656989,1373,1373,1373,1373,0
20230616,164200,54656989,1373,1373,1373,1373,0
20230616,164100,54656989,1373,1373,1373,1373,0
20230616,164000,54656989,1373,1373,1373,1373,0
20230616,163900,54656989,1373,1373,1373,1373,0
20230616,163800,54656989,1373,1373,1373,1373,0
20230616,163700,54656989,1373,1373,1373,1373,0
20230616,163600,54656989,1373,1373,1373,1373,0
20230616,163500,54656989,1373,1373,1373,1373,0
20230616,163400,54656989,1373,1373,1373,1373,0
20230616,163300,54656989,1373,1373,1373,1373,0
20230616,163200,54656989,1373,1373,1373,1373,0
20230616,163100,54656989,1373,1373,1373,1373,0
20230616,163000,54656989,1373,1373,1373,1373,0
20230616,162900,54656989,1373,1373,1373,1373,0
20230616,162800,54656989,1373,1373,1373,1373,52
20230616,162700,54656989,1373,1373,1373,1373,0
20230616,162600,54656989,1373,1373,1373,1373,0
20230616,162500,54656989,1373,1373,1373,1373,0
20230616,162400,54656989,1373,1373,1373,1373,0
20230616,162300,54656989,1373,1373,1373,1373,0
20230616,162200,54656989,1373,1373,1373,1373,0
20230616,162100,54656989,1373,1373,1373,1373,0
20230616,162000,54656989,1373,1373,1373,1373,0
20230616,161900,54656989,1373,1373,1373,1373,0
20230616,161800,54656989,1373,1373,1373,1373,0
20230616,161700,54656989,1373,1373,1373,1373,0
20230616,161600,54656989,1373,1373,1373,1373,0
20230616,161500,54656989,1373,1373,1373,1373,0
20230616,161400,54656989,1373,1373,1373,1373,0
20230616,161300,54656989,1373,1373,1373,1373,0
20230616,161200,54656989,1373,1373,1373,1373,0
20230616,161100,54656989,1373,1373,1373,1373,0
20230616,161000,54656989,1373,1373,1373,1373,0
20230616,160900,54656989,1373,1373,1373,1373,0
20230616,160800,54656989,1373,1373,1373,1373,0
20230616,160700,54656989,1373,1373,1373,1373,0
20230616,160600,54656989,1373,1373,1373,1373,0
20230616,160500,54656989,1373,1373,1373,1373,0
20230616,160400,54656989,1373,1373,1373,1373,0
20230616,160300,54656989,1373,1373,1373,1373,0
20230616,160200,54656989,1373,1373,1373,1373,0
20230616,160100,54656989,1373,1373,1373,1373,0
20230616,160000,54656989,1373,1373,1373,1373,0
20230616,155900,54656989,1373,1373,1373,1373,0
20230616,155800,54656989,1373,1373,1373,1373,52
20230616,155700,54656989,1373,1373,1373,1373,0
20230616,155600,54656989,1373,1373,1373,1373,0
20230616,155500,54656989,1373,1373,1373,1373,0
20230616,155400,54656989,1373,1373,1373,1373,0
20230616,155300,54656989,1373,1373,1373,1373,0
20230616,155200,54656989,1373,1373,1373,1373,0
20230616,155100,54656989,1373,1373,1373,1373,0
20230616,155000,54656989,1373,1373,1373,1373,0
20230616,154900,54656989,1373,1373,1373,1373,0
20230616,154800,54656989,1373,1373,1373,1373,0
20230616,154700,54656989,1373,1373,1373,1373,0
20230616,154600,54656989,1373,1373,1373,1373,0
20230616,154500,54656989,1373,1373,1373,1373,0
20230616,154400,54656989,1373,1373,1373,1373,0
20230616,154300,54656989,1373,1373,1373,1373,0
20230616,154200,54656989,1373,1373,1373,1373,0
20230616,154100,54656989,1373,1373,1373,1373,0
20230616,154000,54656989,1373,1373,1373,1373,0
20230616,153900,54656989,1373,1373,1373,1373,0
20230616,153800,54656989,1373,1373,1373,1373,0
20230616,153700,54656989,1373,1373,1373,1373,0
20230616,153600,54656989,1373,1373,1373,1373,0
20230616,153500,54656989,1373,1373,1373,1373,0
20230616,153400,54656989,1373,1373,1373,1373,0
20230616,153300,54656989,1373,1373,1373,1373,0
20230616,153200,54656989,1373,1373,1373,1373,0
20230616,153100,54656989,1373,1373,1373,1373,0
20230616,153000,54656989,1373,1373,1373,1373,52
20230616,152900,54585593,1373,1373,1373,1373,0
20230616,152800,54585593,1373,1373,1373,1373,0
20230616,152700,54585593,1373,1373,1373,1373,0
20230616,152600,54585593,1373,1373,1373,1373,0
20230616,152500,54585593,1373,1373,1373,1373,0
20230616,152400,54585593,1373,1373,1373,1373,0
20230616,152300,54585593,1373,1373,1373,1373,0
20230616,152200,54585593,1373,1373,1373,1373,0
20230616,152100,54585593,1373,1373,1373,1373,0
20230616,152000,54585593,1373,1373,1373,1373,0
20230616,151900,54585593,1373,1370,1373,1370,164
20230616,151800,54360904,1370,1370,1370,1370,0
20230616,151700,54360904,1370,1370,1370,1370,0
20230616,151600,54360904,1370,1370,1370,1370,0
20230616,151500,54360904,1370,1370,1370,1370,0
20230616,151400,54360904,1370,1370,1370,1370,0
20230616,151300,54360904,1370,1369,1370,1369,5
20230616,151200,54354058,1370,1364,1370,1361,1414
20230616,151100,52425322,1364,1364,1364,1364,0
20230616,151000,52425322,1364,1364,1364,1364,0
20230616,150900,52425322,1364,1363,1364,1363,3
20230616,150800,52421231,1364,1364,1364,1364,0
20230616,150700,52421231,1364,1364,1364,1364,0
20230616,150600,52421231,1364,1360,1364,1360,390
20230616,150500,51890827,1364,1364,1364,1364,0
20230616,150400,51890827,1364,1364,1364,1364,0
20230616,150300,51890827,1364,1364,1364,1364,0
20230616,150200,51890827,1364,1364,1364,1363,5
20230616,150100,51884008,1364,1364,1364,1364,0
20230616,150000,51884008,1364,1364,1364,1364,1
20230616,145900,51882644,1360,1360,1360,1360,0
20230616,145800,51882644,1360,1360,1360,1360,0
20230616,145700,51882644,1360,1363,1363,1360,29
20230616,145600,51843120,1363,1364,1364,1360,45
20230616,145500,51781768,1364,1364,1364,1364,2
20230616,145400,51779040,1364,1364,1364,1364,0
20230616,145300,51779040,1364,1364,1364,1364,0
20230616,145200,51779040,1364,1361,1364,1361,184
20230616,145100,51528604,1361,1361,1361,1361,644
20230616,145000,50652120,1360,1360,1360,1360,0
20230616,144900,50652120,1360,1360,1360,1360,0
20230616,144800,50652120,1360,1360,1360,1360,10
20230616,144700,50638520,1364,1364,1364,1364,0
20230616,144600,50638520,1364,1364,1364,1364,0
20230616,144500,50638520,1364,1364,1364,1364,0
20230616,144400,50638520,1364,1364,1364,1364,1
20230616,144300,50637156,1364,1364,1364,1364,0
20230616,144200,50637156,1364,1364,1364,1364,0
20230616,144100,50637156,1364,1364,1364,1364,0
20230616,144000,50637156,1364,1364,1364,1364,0
20230616,143900,50637156,1364,1364,1364,1364,0
20230616,143800,50637156,1364,1364,1364,1364,0
20230616,143700,50637156,1364,1364,1364,1364,0
20230616,143600,50637156,1364,1364,1364,1364,1
20230616,143500,50635792,1360,1362,1362,1360,6807
20230616,143400,41376912,1364,1362,1364,1362,476
20230616,143300,40728598,1364,1364,1364,1364,0
20230616,143200,40728598,1364,1364,1364,1364,0
20230616,143100,40728598,1364,1364,1364,1364,0
20230616,143000,40728598,1364,1364,1364,1364,1
20230616,142900,40727234,1363,1363,1363,1363,283
20230616,142800,40341505,1361,1361,1361,1361,0
20230616,142700,40341505,1361,1361,1361,1361,0
20230616,142600,40341505,1361,1361,1361,1361,0
20230616,142500,40341505,1361,1361,1361,1361,1
20230616,142400,40340144,1363,1363,1363,1363,0
20230616,142300,40340144,1363,1363,1363,1363,73
20230616,142200,40240645,1364,1364,1364,1364,0
20230616,142100,40240645,1364,1364,1364,1364,0
20230616,142000,40240645,1364,1364,1364,1364,0
20230616,141900,40240645,1364,1364,1364,1364,0
20230616,141800,40240645,1364,1364,1364,1364,0
20230616,141700,40240645,1364,1364,1364,1364,0
20230616,141600,40240645,1364,1364,1364,1364,0
20230616,141500,40240645,1364,1364,1364,1364,0
20230616,141400,40240645,1364,1361,1364,1361,2128
20230616,141300,37344434,1362,1362,1362,1362,100
20230616,141200,37208234,1361,1361,1361,1361,10
20230616,141100,37194624,1361,1361,1361,1361,0
20230616,141000,37194624,1361,1361,1361,1361,0
20230616,140900,37194624,1361,1362,1362,1361,300
20230616,140800,36786224,1362,1362,1362,1362,200
20230616,140700,36513824,1364,1364,1364,1364,0
20230616,140600,36513824,1364,1364,1364,1364,0
20230616,140500,36513824,1364,1364,1364,1364,0
20230616,140400,36513824,1364,1364,1364,1364,0
20230616,140300,36513824,1364,1364,1364,1364,1
20230616,140200,36512460,1362,1362,1362,1362,0
20230616,140100,36512460,1362,1362,1362,1362,0
20230616,140000,36512460,1362,1362,1362,1362,600
20230616,135900,35695260,1362,1362,1362,1362,0
20230616,135800,35695260,1362,1362,1362,1362,500
20230616,135700,35014260,1362,1362,1362,1362,0
20230616,135600,35014260,1362,1362,1362,1362,0
20230616,135500,35014260,1362,1362,1362,1362,0
20230616,135400,35014260,1362,1362,1362,1362,0
20230616,135300,35014260,1362,1362,1362,1362,0
20230616,135200,35014260,1362,1362,1362,1362,0
20230616,135100,35014260,1362,1362,1362,1362,300
20230616,135000,34605660,1364,1364,1364,1364,0
20230616,134900,34605660,1364,1364,1364,1364,0
20230616,134800,34605660,1364,1364,1364,1364,0
20230616,134700,34605660,1364,1364,1364,1364,0
20230616,134600,34605660,1364,1364,1364,1364,0
20230616,134500,34605660,1364,1364,1364,1364,0
20230616,134400,34605660,1364,1364,1364,1364,1
20230616,134300,34604296,1361,1361,1361,1361,0
20230616,134200,34604296,1361,1361,1361,1361,0
20230616,134100,34604296,1361,1361,1361,1361,0
20230616,134000,34604296,1361,1361,1361,1361,6
20230616,133900,34596130,1361,1361,1361,1361,0
20230616,133800,34596130,1361,1361,1361,1361,0
20230616,133700,34596130,1361,1364,1364,1361,201
20230616,133600,34321969,1364,1364,1364,1364,0
20230616,133500,34321969,1364,1364,1364,1364,0
20230616,133400,34321969,1364,1364,1364,1364,0
20230616,133300,34321969,1364,1364,1364,1364,0
20230616,133200,34321969,1364,1364,1364,1364,0
20230616,133100,34321969,1364,1364,1364,1364,0
20230616,133000,34321969,1364,1364,1364,1364,0
20230616,132900,34321969,1364,1364,1364,1364,0
20230616,132800,34321969,1364,1364,1364,1364,0
20230616,132700,34321969,1364,1364,1364,1364,0
20230616,132600,34321969,1364,1364,1364,1364,0
20230616,132500,34321969,1364,1364,1364,1364,0
20230616,132400,34321969,1364,1364,1364,1364,0
20230616,132300,34321969,1364,1364,1364,1364,2
20230616,132200,34319241,1364,1364,1364,1364,0
20230616,132100,34319241,1364,1364,1364,1364,0
20230616,132000,34319241,1364,1364,1364,1364,0
20230616,131900,34319241,1364,1364,1364,1364,0
20230616,131800,34319241,1364,1364,1364,1364,0
20230616,131700,34319241,1364,1364,1364,1364,0
20230616,131600,34319241,1364,1364,1364,1364,0
20230616,131500,34319241,1364,1364,1364,1364,0
20230616,131400,34319241,1364,1364,1364,1364,0
20230616,131300,34319241,1364,1364,1364,1364,0
20230616,131200,34319241,1364,1364,1364,1364,0
20230616,131100,34319241,1364,1364,1364,1364,0
20230616,131000,34319241,1364,1364,1364,1364,0
20230616,130900,34319241,1364,1364,1364,1364,0
20230616,130800,34319241,1364,1364,1364,1364,0
20230616,130700,34319241,1364,1364,1364,1364,0
20230616,130600,34319241,1364,1364,1364,1364,0
20230616,130500,34319241,1364,1364,1364,1364,0
20230616,130400,34319241,1364,1364,1364,1364,0
20230616,130300,34319241,1364,1364,1364,1364,1
20230616,130200,34317877,1356,1356,1356,1356,0
20230616,130100,34317877,1356,1356,1356,1356,0
20230616,130000,34317877,1356,1356,1356,1356,0
20230616,125900,34317877,1356,1356,1356,1356,0
20230616,125800,34317877,1356,1356,1356,1356,0
20230616,125700,34317877,1356,1356,1356,1356,0
20230616,125600,34317877,1356,1356,1356,1356,0
20230616,125500,34317877,1356,1356,1356,1356,0
20230616,125400,34317877,1356,1356,1356,1356,0
20230616,125300,34317877,1356,1356,1356,1356,0
20230616,125200,34317877,1356,1356,1356,1356,1
20230616,125100,34316521,1364,1364,1364,1364,0
20230616,125000,34316521,1364,1364,1364,1364,0
20230616,124900,34316521,1364,1364,1364,1364,0
20230616,124800,34316521,1364,1364,1364,1364,0
20230616,124700,34316521,1364,1364,1364,1364,0
20230616,124600,34316521,1364,1364,1364,1364,0
20230616,124500,34316521,1364,1364,1364,1364,0
20230616,124400,34316521,1364,1364,1364,1364,0
20230616,124300,34316521,1364,1364,1364,1364,1
20230616,124200,34315157,1356,1356,1356,1356,0
20230616,124100,34315157,1356,1356,1356,1356,0
20230616,124000,34315157,1356,1356,1356,1356,0
20230616,123900,34315157,1356,1356,1356,1356,50
20230616,123800,34247357,1356,1356,1356,1356,0
20230616,123700,34247357,1356,1356,1356,1356,0
20230616,123600,34247357,1356,1356,1356,1356,96
20230616,123500,34117181,1356,1356,1356,1356,0
20230616,123400,34117181,1356,1356,1356,1356,1
20230616,123300,34115825,1366,1366,1366,1366,0
20230616,123200,34115825,1366,1366,1366,1366,0
20230616,123100,34115825,1366,1366,1366,1366,0
20230616,123000,34115825,1366,1366,1366,1366,0
20230616,122900,34115825,1366,1366,1366,1366,1
20230616,122800,34114459,1355,1355,1355,1355,0
20230616,122700,34114459,1355,1355,1355,1355,0
20230616,122600,34114459,1355,1360,1360,1355,1140
20230616,122500,32567467,1360,1360,1360,1360,0
20230616,122400,32567467,1360,1360,1360,1360,0
20230616,122300,32567467,1360,1360,1360,1360,1
20230616,122200,32566107,1359,1359,1359,1359,0
20230616,122100,32566107,1359,1362,1362,1359,2131
20230616,122000,29664213,1362,1362,1362,1362,0
20230616,121900,29664213,1362,1362,1362,1362,50
20230616,121800,29596113,1362,1363,1363,1362,650
20230616,121700,28710784,1363,1363,1363,1363,0
20230616,121600,28710784,1363,1363,1363,1363,0
20230616,121500,28710784,1363,1363,1363,1363,0
20230616,121400,28710784,1363,1363,1363,1363,0
20230616,121300,28710784,1363,1363,1363,1363,0
20230616,121200,28710784,1363,1363,1363,1363,0
20230616,121100,28710784,1363,1363,1363,1363,0
20230616,121000,28710784,1363,1363,1363,1363,0
20230616,120900,28710784,1363,1363,1363,1363,0
20230616,120800,28710784,1363,1372,1372,1363,2
20230616,120700,28708049,1362,1362,1362,1362,0
20230616,120600,28708049,1362,1362,1362,1362,0
20230616,120500,28708049,1362,1362,1362,1362,0
20230616,120400,28708049,1362,1362,1362,1362,0
20230616,120300,28708049,1362,1362,1362,1362,1
20230616,120200,28706687,1364,1364,1364,1364,0
20230616,120100,28706687,1364,1364,1364,1364,0
20230616,120000,28706687,1364,1364,1364,1364,0
20230616,115900,28706687,1364,1364,1364,1364,0
20230616,115800,28706687,1364,1364,1364,1364,825
20230616,115700,27581387,1364,1364,1364,1364,0
20230616,115600,27581387,1364,1364,1364,1364,0
20230616,115500,27581387,1364,1364,1364,1364,0
20230616,115400,27581387,1364,1364,1364,1364,0
20230616,115300,27581387,1364,1364,1364,1364,1
20230616,115200,27580023,1364,1364,1364,1364,0
20230616,115100,27580023,1364,1364,1364,1364,401
20230616,115000,27033059,1373,1373,1373,1373,0
20230616,114900,27033059,1373,1373,1373,1373,0
20230616,114800,27033059,1373,1373,1373,1373,0
20230616,114700,27033059,1373,1373,1373,1373,0
20230616,114600,27033059,1373,1373,1373,1373,0
20230616,114500,27033059,1373,1373,1373,1373,0
20230616,114400,27033059,1373,1373,1373,1373,0
20230616,114300,27033059,1373,1373,1373,1373,0
20230616,114200,27033059,1373,1373,1373,1373,0
20230616,114100,27033059,1373,1373,1373,1373,0
20230616,114000,27033059,1373,1373,1373,1373,0
20230616,113900,27033059,1373,1373,1373,1373,0
20230616,113800,27033059,1373,1373,1373,1373,0
20230616,113700,27033059,1373,1373,1373,1373,0
20230616,113600,27033059,1373,1373,1373,1373,0
20230616,113500,27033059,1373,1373,1373,1373,0
20230616,113400,27033059,1373,1373,1373,1373,0
20230616,113300,27033059,1373,1373,1373,1373,0
20230616,113200,27033059,1373,1373,1373,1373,0
20230616,113100,27033059,1373,1373,1373,1373,0
20230616,113000,27033059,1373,1373,1373,1373,0
20230616,112900,27033059,1373,1373,1373,1373,0
20230616,112800,27033059,1373,1373,1373,1373,0
20230616,112700,27033059,1373,1373,1373,1373,1
20230616,112600,27031686,1364,1364,1364,1364,0
20230616,112500,27031686,1364,1364,1364,1364,0
20230616,112400,27031686,1364,1364,1364,1364,0
20230616,112300,27031686,1364,1364,1364,1364,0
20230616,112200,27031686,1364,1364,1364,1364,0
20230616,112100,27031686,1364,1364,1364,1364,0
20230616,112000,27031686,1364,1364,1364,1364,0
20230616,111900,27031686,1364,1364,1373,1364,30
20230616,111800,26990514,1373,1373,1373,1373,0
20230616,111700,26990514,1373,1373,1373,1373,0
20230616,111600,26990514,1373,1373,1373,1373,0
20230616,111500,26990514,1373,1373,1373,1373,0
20230616,111400,26990514,1373,1373,1373,1373,0
20230616,111300,26990514,1373,1373,1373,1373,0
20230616,111200,26990514,1373,1373,1373,1373,0
20230616,111100,26990514,1373,1373,1373,1373,0
20230616,111000,26990514,1373,1373,1373,1373,1
20230616,110900,26989141,1364,1364,1364,1364,0
20230616,110800,26989141,1364,1364,1364,1364,0
20230616,110700,26989141,1364,1364,1364,1364,0
20230616,110600,26989141,1364,1364,1364,1364,1
20230616,110500,26987777,1373,1373,1373,1373,0
20230616,110400,26987777,1373,1364,1373,1364,2
20230616,110300,26985040,1373,1373,1373,1373,0
20230616,110200,26985040,1373,1373,1373,1373,1
20230616,110100,26983667,1364,1364,1364,1364,10
20230616,110000,26970027,1373,1373,1373,1373,0
20230616,105900,26970027,1373,1373,1373,1373,0
20230616,105800,26970027,1373,1373,1373,1373,0
20230616,105700,26970027,1373,1373,1373,1373,0
20230616,105600,26970027,1373,1373,1373,1373,1
20230616,105500,26968654,1364,1364,1364,1364,1
20230616,105400,26967290,1373,1364,1373,1364,3
20230616,105300,26963180,1373,1373,1373,1373,0
20230616,105200,26963180,1373,1364,1373,1364,455
20230616,105100,26342551,1364,1365,1365,1364,189
20230616,105000,26084567,1376,1376,1376,1376,0
20230616,104900,26084567,1376,1376,1376,1376,0
20230616,104800,26084567,1376,1376,1376,1376,0
20230616,104700,26084567,1376,1376,1376,1376,0
20230616,104600,26084567,1376,1376,1376,1376,0
20230616,104500,26084567,1376,1366,1376,1366,148
20230616,104400,25882324,1377,1377,1377,1377,0
20230616,104300,25882324,1377,1377,1377,1377,0
20230616,104200,25882324,1377,1377,1377,1377,0
20230616,104100,25882324,1377,1377,1377,1377,0
20230616,104000,25882324,1377,1371,1377,1362,402
20230616,103900,25334292,1379,1379,1379,1379,1
20230616,103800,25332913,1374,1374,1374,1374,1
20230616,103700,25331539,1379,1379,1379,1379,0
20230616,103600,25331539,1379,1379,1379,1379,0
20230616,103500,25331539,1379,1379,1379,1379,0
20230616,103400,25331539,1379,1379,1379,1379,1
20230616,103300,25330160,1376,1376,1376,1376,0
20230616,103200,25330160,1376,1376,1376,1376,0
20230616,103100,25330160,1376,1376,1376,1376,540
20230616,103000,24587120,1380,1380,1380,1380,2
20230616,102900,24584360,1377,1377,1377,1377,1437
20230616,102800,22605611,1380,1380,1380,1380,0
20230616,102700,22605611,1380,1380,1380,1380,2
20230616,102600,22602851,1387,1387,1387,1387,3
20230616,102500,22598690,1387,1378,1387,1378,13
20230616,102400,22580752,1378,1373,1378,1373,1218
20230616,102300,20904067,1373,1364,1373,1364,4
20230616,102200,20898593,1363,1363,1363,1363,0
20230616,102100,20898593,1363,1363,1363,1363,0
20230616,102000,20898593,1363,1363,1363,1363,1800
20230616,101900,18445193,1363,1363,1363,1363,0
20230616,101800,18445193,1363,1363,1363,1363,500
20230616,101700,17763693,1363,1365,1365,1363,1565
20230616,101600,15629612,1374,1374,1374,1374,10
20230616,101500,15615872,1374,1373,1374,1373,792
20230616,101400,14527725,1364,1364,1364,1364,65
20230616,101300,14439065,1364,1364,1364,1364,0
20230616,101200,14439065,1364,1364,1364,1364,0
20230616,101100,14439065,1364,1364,1364,1364,1
20230616,101000,14437701,1373,1373,1373,1373,0
20230616,100900,14437701,1373,1373,1373,1373,0
20230616,100800,14437701,1373,1373,1373,1373,0
20230616,100700,14437701,1373,1373,1373,1373,0
20230616,100600,14437701,1373,1373,1373,1373,0
20230616,100500,14437701,1373,1373,1373,1373,0
20230616,100400,14437701,1373,1373,1373,1373,0
20230616,100300,14437701,1373,1373,1373,1373,0
20230616,100200,14437701,1373,1373,1373,1373,1
20230616,100100,14436328,1364,1364,1364,1364,0
20230616,100000,14436328,1364,1364,1364,1364,500
20230616,095900,13754328,1374,1374,1374,1374,0
20230616,095800,13754328,1374,1374,1374,1374,0
20230616,095700,13754328,1374,1374,1374,1374,1
20230616,095600,13752954,1369,1369,1369,1369,400
20230616,095500,13205354,1374,1373,1374,1373,2
20230616,095400,13202607,1374,1373,1374,1373,2
20230616,095300,13199860,1372,1372,1372,1372,35
20230616,095200,13151840,1374,1374,1374,1374,0
20230616,095100,13151840,1374,1374,1374,1374,1
20230616,095000,13150466,1372,1372,1372,1372,0
20230616,094900,13150466,1372,1372,1372,1372,0
20230616,094800,13150466,1372,1372,1372,1372,0
20230616,094700,13150466,1372,1372,1372,1372,0
20230616,094600,13150466,1372,1372,1372,1372,0
20230616,094500,13150466,1372,1372,1372,1372,0
20230616,094400,13150466,1372,1372,1372,1372,0
20230616,094300,13150466,1372,1372,1372,1372,0
20230616,094200,13150466,1372,1372,1372,1372,0
20230616,094100,13150466,1372,1372,1372,1372,9
20230616,094000,13138118,1374,1374,1374,1374,1
20230616,093900,13136744,1373,1373,1373,1373,0
20230616,093800,13136744,1373,1373,1373,1373,0
20230616,093700,13136744,1373,1373,1373,1373,5
20230616,093600,13129879,1374,1374,1374,1374,0
20230616,093500,13129879,1374,1373,1374,1373,12
20230616,093400,13113397,1372,1372,1372,1372,0
20230616,093300,13113397,1372,1372,1372,1372,0
20230616,093200,13113397,1372,1372,1372,1372,61
20230616,093100,13029705,1372,1364,1372,1364,2
20230616,093000,13026969,1363,1363,1363,1363,0
20230616,092900,13026969,1363,1363,1363,1363,0
20230616,092800,13026969,1363,1363,1363,1363,112
20230616,092700,12874313,1365,1368,1368,1365,860
20230616,092600,11699022,1373,1373,1373,1373,0
20230616,092500,11699022,1373,1373,1373,1373,0
20230616,092400,11699022,1373,1373,1373,1373,0
20230616,092300,11699022,1373,1373,1373,1373,0
20230616,092200,11699022,1373,1373,1373,1373,0
20230616,092100,11699022,1373,1373,1373,1373,0
20230616,092000,11699022,1373,1373,1373,1373,0
20230616,091900,11699022,1373,1373,1373,1373,0
20230616,091800,11699022,1373,1363,1373,1363,92
20230616,091700,11573516,1374,1374,1374,1374,0
20230616,091600,11573516,1374,1363,1374,1363,93
20230616,091500,11445866,1363,1363,1363,1363,68
20230616,091400,11353182,1362,1362,1362,1362,0
20230616,091300,11353182,1362,1362,1362,1362,0
20230616,091200,11353182,1362,1362,1362,1362,0
20230616,091100,11353182,1362,1373,1373,1362,1801
20230616,091000,8894978,1373,1373,1373,1373,0
20230616,090900,8894978,1373,1371,1373,1371,500
20230616,090800,8208505,1373,1373,1373,1373,0
20230616,090700,8208505,1373,1365,1373,1365,256
20230616,090600,7858987,1366,1366,1366,1366,67
20230616,090500,7767465,1372,1372,1372,1372,0
20230616,090400,7767465,1372,1372,1372,1372,0
20230616,090300,7767465,1372,1372,1372,1372,1
20230616,090200,7766093,1373,1368,1373,1368,4
20230616,090100,7760611,1362,1377,1377,1362,172
20230616,090000,7524071,1391,1390,1391,1390,5413