stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,193000,66204037,1368,1368,1368,1368,1571
20230619,192900,66204037,1368,1368,1368,1368,0
20230619,192800,66204037,1368,1368,1368,1368,0
20230619,192700,66204037,1368,1368,1368,1368,0
20230619,192600,66204037,1368,1368,1368,1368,0
20230619,192500,66204037,1368,1368,1368,1368,0
20230619,192400,66204037,1368,1368,1368,1368,0
20230619,192300,66204037,1368,1368,1368,1368,0
20230619,192200,66204037,1368,1368,1368,1368,0
20230619,192100,66204037,1368,1368,1368,1368,0
20230619,192000,66204037,1368,1368,1368,1368,0
20230619,191900,66204037,1368,1368,1368,1368,0
20230619,191800,66204037,1368,1368,1368,1368,0
20230619,191700,66204037,1368,1368,1368,1368,0
20230619,191600,66204037,1368,1368,1368,1368,0
20230619,191500,66204037,1368,1368,1368,1368,0
20230619,191400,66204037,1368,1368,1368,1368,0
20230619,191300,66204037,1368,1368,1368,1368,0
20230619,191200,66204037,1368,1368,1368,1368,0
20230619,191100,66204037,1368,1368,1368,1368,0
20230619,191000,66204037,1368,1368,1368,1368,0
20230619,190900,66204037,1368,1368,1368,1368,0
20230619,190800,66204037,1368,1368,1368,1368,0
20230619,190700,66204037,1368,1368,1368,1368,0
20230619,190600,66204037,1368,1368,1368,1368,0
20230619,190500,66204037,1368,1368,1368,1368,0
20230619,190400,66204037,1368,1368,1368,1368,0
20230619,190300,66204037,1368,1368,1368,1368,0
20230619,190200,66204037,1368,1368,1368,1368,0
20230619,190100,66204037,1368,1368,1368,1368,0
20230619,190000,66204037,1368,1368,1368,1368,1571
20230619,185900,66204037,1368,1368,1368,1368,0
20230619,185800,66204037,1368,1368,1368,1368,0
20230619,185700,66204037,1368,1368,1368,1368,0
20230619,185600,66204037,1368,1368,1368,1368,0
20230619,185500,66204037,1368,1368,1368,1368,0
20230619,185400,66204037,1368,1368,1368,1368,0
20230619,185300,66204037,1368,1368,1368,1368,0
20230619,185200,66204037,1368,1368,1368,1368,0
20230619,185100,66204037,1368,1368,1368,1368,0
20230619,185000,66204037,1368,1368,1368,1368,0
20230619,184900,66204037,1368,1368,1368,1368,0
20230619,184800,66204037,1368,1368,1368,1368,0
20230619,184700,66204037,1368,1368,1368,1368,0
20230619,184600,66204037,1368,1368,1368,1368,0
20230619,184500,66204037,1368,1368,1368,1368,0
20230619,184400,66204037,1368,1368,1368,1368,0
20230619,184300,66204037,1368,1368,1368,1368,0
20230619,184200,66204037,1368,1368,1368,1368,0
20230619,184100,66204037,1368,1368,1368,1368,0
20230619,184000,66204037,1368,1368,1368,1368,0
20230619,183900,66204037,1368,1368,1368,1368,0
20230619,183800,66204037,1368,1368,1368,1368,0
20230619,183700,66204037,1368,1368,1368,1368,0
20230619,183600,66204037,1368,1368,1368,1368,0
20230619,183500,66204037,1368,1368,1368,1368,0
20230619,183400,66204037,1368,1368,1368,1368,0
20230619,183300,66204037,1368,1368,1368,1368,0
20230619,183200,66204037,1368,1368,1368,1368,0
20230619,183100,66204037,1368,1368,1368,1368,0
20230619,183000,66204037,1368,1368,1368,1368,1571
20230619,182900,66204037,1368,1368,1368,1368,0
20230619,182800,66204037,1368,1368,1368,1368,0
20230619,182700,66204037,1368,1368,1368,1368,0
20230619,182600,66204037,1368,1368,1368,1368,0
20230619,182500,66204037,1368,1368,1368,1368,0
20230619,182400,66204037,1368,1368,1368,1368,0
20230619,182300,66204037,1368,1368,1368,1368,0
20230619,182200,66204037,1368,1368,1368,1368,0
20230619,182100,66204037,1368,1368,1368,1368,0
20230619,182000,66204037,1368,1368,1368,1368,0
20230619,181900,66204037,1368,1368,1368,1368,0
20230619,181800,66204037,1368,1368,1368,1368,0
20230619,181700,66204037,1368,1368,1368,1368,0
20230619,181600,66204037,1368,1368,1368,1368,0
20230619,181500,66204037,1368,1368,1368,1368,0
20230619,181400,66204037,1368,1368,1368,1368,0
20230619,181300,66204037,1368,1368,1368,1368,0
20230619,181200,66204037,1368,1368,1368,1368,0
20230619,181100,66204037,1368,1368,1368,1368,0
20230619,181000,66204037,1368,1368,1368,1368,0
20230619,180900,66204037,1368,1368,1368,1368,0
20230619,180800,66204037,1368,1368,1368,1368,0
20230619,180700,66204037,1368,1368,1368,1368,0
20230619,180600,66204037,1368,1368,1368,1368,0
20230619,180500,66204037,1368,1368,1368,1368,0
20230619,180400,66204037,1368,1368,1368,1368,0
20230619,180300,66204037,1368,1368,1368,1368,0
20230619,180200,66204037,1368,1368,1368,1368,0
20230619,180100,66204037,1368,1368,1368,1368,0
20230619,180000,66204037,1368,1368,1368,1368,1571
20230619,175900,66204037,1368,1368,1368,1368,0
20230619,175800,66204037,1368,1368,1368,1368,0
20230619,175700,66204037,1368,1368,1368,1368,0
20230619,175600,66204037,1368,1368,1368,1368,0
20230619,175500,66204037,1368,1368,1368,1368,0
20230619,175400,66204037,1368,1368,1368,1368,0
20230619,175300,66204037,1368,1368,1368,1368,0
20230619,175200,66204037,1368,1368,1368,1368,0
20230619,175100,66204037,1368,1368,1368,1368,0
20230619,175000,66204037,1368,1368,1368,1368,0
20230619,174900,66204037,1368,1368,1368,1368,0
20230619,174800,66204037,1368,1368,1368,1368,0
20230619,174700,66204037,1368,1368,1368,1368,0
20230619,174600,66204037,1368,1368,1368,1368,0
20230619,174500,66204037,1368,1368,1368,1368,0
20230619,174400,66204037,1368,1368,1368,1368,0
20230619,174300,66204037,1368,1368,1368,1368,0
20230619,174200,66204037,1368,1368,1368,1368,0
20230619,174100,66204037,1368,1368,1368,1368,0
20230619,174000,66204037,1368,1368,1368,1368,0
20230619,173900,66204037,1368,1368,1368,1368,0
20230619,173800,66204037,1368,1368,1368,1368,0
20230619,173700,66204037,1368,1368,1368,1368,0
20230619,173600,66204037,1368,1368,1368,1368,0
20230619,173500,66204037,1368,1368,1368,1368,0
20230619,173400,66204037,1368,1368,1368,1368,0
20230619,173300,66204037,1368,1368,1368,1368,0
20230619,173200,66204037,1368,1368,1368,1368,0
20230619,173100,66204037,1368,1368,1368,1368,0
20230619,173000,66204037,1368,1368,1368,1368,1571
20230619,172900,66204037,1368,1368,1368,1368,0
20230619,172800,66204037,1368,1368,1368,1368,0
20230619,172700,66204037,1368,1368,1368,1368,0
20230619,172600,66204037,1368,1368,1368,1368,0
20230619,172500,66204037,1368,1368,1368,1368,0
20230619,172400,66204037,1368,1368,1368,1368,0
20230619,172300,66204037,1368,1368,1368,1368,0
20230619,172200,66204037,1368,1368,1368,1368,0
20230619,172100,66204037,1368,1368,1368,1368,0
20230619,172000,66204037,1368,1368,1368,1368,0
20230619,171900,66204037,1368,1368,1368,1368,0
20230619,171800,66204037,1368,1368,1368,1368,0
20230619,171700,66204037,1368,1368,1368,1368,0
20230619,171600,66204037,1368,1368,1368,1368,0
20230619,171500,66204037,1368,1368,1368,1368,0
20230619,171400,66204037,1368,1368,1368,1368,0
20230619,171300,66204037,1368,1368,1368,1368,0
20230619,171200,66204037,1368,1368,1368,1368,0
20230619,171100,66204037,1368,1368,1368,1368,0
20230619,171000,66204037,1368,1368,1368,1368,0
20230619,170900,66204037,1368,1368,1368,1368,0
20230619,170800,66204037,1368,1368,1368,1368,0
20230619,170700,66204037,1368,1368,1368,1368,0
20230619,170600,66204037,1368,1368,1368,1368,0
20230619,170500,66204037,1368,1368,1368,1368,0
20230619,170400,66204037,1368,1368,1368,1368,0
20230619,170300,66204037,1368,1368,1368,1368,0
20230619,170200,66204037,1368,1368,1368,1368,0
20230619,170100,66204037,1368,1368,1368,1368,0
20230619,170000,66204037,1368,1368,1368,1368,1571
20230619,165900,66204037,1368,1368,1368,1368,0
20230619,165800,66204037,1368,1368,1368,1368,0
20230619,165700,66204037,1368,1368,1368,1368,0
20230619,165600,66204037,1368,1368,1368,1368,0
20230619,165500,66204037,1368,1368,1368,1368,0
20230619,165400,66204037,1368,1368,1368,1368,0
20230619,165300,66204037,1368,1368,1368,1368,0
20230619,165200,66204037,1368,1368,1368,1368,0
20230619,165100,66204037,1368,1368,1368,1368,0
20230619,165000,66204037,1368,1368,1368,1368,0
20230619,164900,66204037,1368,1368,1368,1368,0
20230619,164800,66204037,1368,1368,1368,1368,0
20230619,164700,66204037,1368,1368,1368,1368,0
20230619,164600,66204037,1368,1368,1368,1368,0
20230619,164500,66204037,1368,1368,1368,1368,0
20230619,164400,66204037,1368,1368,1368,1368,0
20230619,164300,66204037,1368,1368,1368,1368,0
20230619,164200,66204037,1368,1368,1368,1368,0
20230619,164100,66204037,1368,1368,1368,1368,0
20230619,164000,66204037,1368,1368,1368,1368,0
20230619,163900,66204037,1368,1368,1368,1368,0
20230619,163800,66204037,1368,1368,1368,1368,0
20230619,163700,66204037,1368,1368,1368,1368,0
20230619,163600,66204037,1368,1368,1368,1368,0
20230619,163500,66204037,1368,1368,1368,1368,0
20230619,163400,66204037,1368,1368,1368,1368,0
20230619,163300,66204037,1368,1368,1368,1368,0
20230619,163200,66204037,1368,1368,1368,1368,0
20230619,163100,66204037,1368,1368,1368,1368,0
20230619,163000,66204037,1368,1368,1368,1368,1571
20230619,162900,66204037,1368,1368,1368,1368,0
20230619,162800,66204037,1368,1368,1368,1368,0
20230619,162700,66204037,1368,1368,1368,1368,0
20230619,162600,66204037,1368,1368,1368,1368,0
20230619,162500,66204037,1368,1368,1368,1368,0
20230619,162400,66204037,1368,1368,1368,1368,0
20230619,162300,66204037,1368,1368,1368,1368,0
20230619,162200,66204037,1368,1368,1368,1368,0
20230619,162100,66204037,1368,1368,1368,1368,0
20230619,162000,66204037,1368,1368,1368,1368,0
20230619,161900,66204037,1368,1368,1368,1368,0
20230619,161800,66204037,1368,1368,1368,1368,0
20230619,161700,66204037,1368,1368,1368,1368,0
20230619,161600,66204037,1368,1368,1368,1368,0
20230619,161500,66204037,1368,1368,1368,1368,0
20230619,161400,66204037,1368,1368,1368,1368,0
20230619,161300,66204037,1368,1368,1368,1368,0
20230619,161200,66204037,1368,1368,1368,1368,0
20230619,161100,66204037,1368,1368,1368,1368,0
20230619,161000,66204037,1368,1368,1368,1368,0
20230619,160900,66204037,1368,1368,1368,1368,0
20230619,160800,66204037,1368,1368,1368,1368,0
20230619,160700,66204037,1368,1368,1368,1368,0
20230619,160600,66204037,1368,1368,1368,1368,0
20230619,160500,66204037,1368,1368,1368,1368,0
20230619,160400,66204037,1368,1368,1368,1368,0
20230619,160300,66204037,1368,1368,1368,1368,0
20230619,160200,66204037,1368,1368,1368,1368,0
20230619,160100,66204037,1368,1368,1368,1368,0
20230619,160000,66204037,1368,1368,1368,1368,1571
20230619,155900,66204037,1368,1368,1368,1368,0
20230619,155800,66204037,1368,1368,1368,1368,0
20230619,155700,66204037,1368,1368,1368,1368,0
20230619,155600,66204037,1368,1368,1368,1368,0
20230619,155500,66204037,1368,1368,1368,1368,0
20230619,155400,66204037,1368,1368,1368,1368,0
20230619,155300,66204037,1368,1368,1368,1368,0
20230619,155200,66204037,1368,1368,1368,1368,0
20230619,155100,66204037,1368,1368,1368,1368,0
20230619,155000,66204037,1368,1368,1368,1368,0
20230619,154900,66204037,1368,1368,1368,1368,0
20230619,154800,66204037,1368,1368,1368,1368,0
20230619,154700,66204037,1368,1368,1368,1368,0
20230619,154600,66204037,1368,1368,1368,1368,0
20230619,154500,66204037,1368,1368,1368,1368,0
20230619,154400,66204037,1368,1368,1368,1368,0
20230619,154300,66204037,1368,1368,1368,1368,0
20230619,154200,66204037,1368,1368,1368,1368,0
20230619,154100,66204037,1368,1368,1368,1368,0
20230619,154000,66204037,1368,1368,1368,1368,0
20230619,153900,66204037,1368,1368,1368,1368,0
20230619,153800,66204037,1368,1368,1368,1368,0
20230619,153700,66204037,1368,1368,1368,1368,0
20230619,153600,66204037,1368,1368,1368,1368,0
20230619,153500,66204037,1368,1368,1368,1368,0
20230619,153400,66204037,1368,1368,1368,1368,0
20230619,153300,66204037,1368,1368,1368,1368,0
20230619,153200,66204037,1368,1368,1368,1368,0
20230619,153100,66204037,1368,1368,1368,1368,0
20230619,153000,66204037,1368,1368,1368,1368,3142
20230619,152900,64054909,1368,1368,1368,1368,0
20230619,152800,64054909,1368,1368,1368,1368,0
20230619,152700,64054909,1368,1368,1368,1368,0
20230619,152600,64054909,1368,1368,1368,1368,0
20230619,152500,64054909,1368,1368,1368,1368,0
20230619,152400,64054909,1368,1368,1368,1368,0
20230619,152300,64054909,1368,1368,1368,1368,0
20230619,152200,64054909,1368,1368,1368,1368,0
20230619,152100,64054909,1368,1368,1368,1368,0
20230619,152000,64054909,1368,1368,1368,1368,0
20230619,151900,64054909,1368,1368,1368,1368,198
20230619,151800,63784045,1369,1369,1369,1369,0
20230619,151700,63784045,1369,1369,1369,1369,0
20230619,151600,63784045,1369,1369,1369,1369,0
20230619,151500,63784045,1369,1369,1369,1369,0
20230619,151400,63784045,1369,1369,1369,1369,0
20230619,151300,63784045,1369,1369,1369,1369,2
20230619,151200,63781307,1369,1369,1369,1369,0
20230619,151100,63781307,1369,1369,1369,1369,0
20230619,151000,63781307,1369,1369,1369,1369,0
20230619,150900,63781307,1369,1369,1369,1369,0
20230619,150800,63781307,1369,1369,1369,1369,0
20230619,150700,63781307,1369,1369,1369,1369,0
20230619,150600,63781307,1369,1369,1369,1369,1
20230619,150500,63779938,1369,1369,1369,1369,7
20230619,150400,63770355,1369,1369,1369,1369,0
20230619,150300,63770355,1369,1369,1369,1369,0
20230619,150200,63770355,1369,1369,1369,1369,0
20230619,150100,63770355,1369,1369,1369,1369,0
20230619,150000,63770355,1369,1369,1369,1369,0
20230619,145900,63770355,1369,1369,1369,1369,0
20230619,145800,63770355,1369,1369,1369,1369,0
20230619,145700,63770355,1369,1369,1369,1369,0
20230619,145600,63770355,1369,1369,1369,1369,0
20230619,145500,63770355,1369,1369,1369,1369,0
20230619,145400,63770355,1369,1369,1369,1369,0
20230619,145300,63770355,1369,1369,1369,1369,0
20230619,145200,63770355,1369,1369,1369,1369,300
20230619,145100,63359655,1369,1369,1369,1369,200
20230619,145000,63085855,1369,1369,1369,1369,15
20230619,144900,63065320,1369,1369,1369,1369,0
20230619,144800,63065320,1369,1369,1369,1369,0
20230619,144700,63065320,1369,1369,1369,1369,0
20230619,144600,63065320,1369,1369,1369,1369,200
20230619,144500,62791520,1369,1369,1369,1369,0
20230619,144400,62791520,1369,1369,1369,1369,0
20230619,144300,62791520,1369,1369,1369,1369,1
20230619,144200,62790151,1369,1369,1369,1369,0
20230619,144100,62790151,1369,1369,1369,1369,0
20230619,144000,62790151,1369,1369,1369,1369,0
20230619,143900,62790151,1369,1370,1370,1369,400
20230619,143800,62242351,1370,1370,1370,1370,0
20230619,143700,62242351,1370,1370,1370,1370,0
20230619,143600,62242351,1370,1370,1370,1370,898
20230619,143500,61012091,1370,1366,1370,1366,2000
20230619,143400,58276101,1366,1366,1366,1366,50
20230619,143300,58207801,1366,1366,1366,1366,100
20230619,143200,58071201,1366,1366,1366,1366,0
20230619,143100,58071201,1366,1366,1366,1366,0
20230619,143000,58071201,1366,1366,1366,1366,0
20230619,142900,58071201,1366,1366,1366,1366,0
20230619,142800,58071201,1366,1366,1366,1366,2
20230619,142700,58068469,1366,1366,1366,1366,0
20230619,142600,58068469,1366,1366,1366,1366,0
20230619,142500,58068469,1366,1366,1366,1366,0
20230619,142400,58068469,1366,1366,1366,1366,17
20230619,142300,58045247,1366,1366,1366,1366,1
20230619,142200,58043881,1366,1366,1366,1366,0
20230619,142100,58043881,1366,1366,1366,1366,0
20230619,142000,58043881,1366,1366,1366,1366,0
20230619,141900,58043881,1366,1366,1366,1366,1
20230619,141800,58042515,1366,1366,1366,1366,0
20230619,141700,58042515,1366,1366,1366,1366,0
20230619,141600,58042515,1366,1366,1366,1366,0
20230619,141500,58042515,1366,1365,1366,1365,8
20230619,141400,58031594,1366,1366,1366,1366,0
20230619,141300,58031594,1366,1366,1366,1366,0
20230619,141200,58031594,1366,1366,1366,1366,0
20230619,141100,58031594,1366,1366,1366,1366,1
20230619,141000,58030228,1366,1366,1366,1366,0
20230619,140900,58030228,1366,1366,1366,1366,0
20230619,140800,58030228,1366,1366,1366,1366,0
20230619,140700,58030228,1366,1366,1366,1366,0
20230619,140600,58030228,1366,1366,1366,1366,0
20230619,140500,58030228,1366,1366,1366,1366,1
20230619,140400,58028862,1366,1366,1366,1366,0
20230619,140300,58028862,1366,1366,1366,1366,0
20230619,140200,58028862,1366,1366,1366,1366,0
20230619,140100,58028862,1366,1366,1366,1366,0
20230619,140000,58028862,1366,1366,1366,1366,0
20230619,135900,58028862,1366,1366,1366,1366,0
20230619,135800,58028862,1366,1366,1366,1366,0
20230619,135700,58028862,1366,1366,1366,1366,0
20230619,135600,58028862,1366,1366,1366,1366,0
20230619,135500,58028862,1366,1366,1366,1366,0
20230619,135400,58028862,1366,1366,1366,1366,1
20230619,135300,58027496,1366,1366,1366,1366,0
20230619,135200,58027496,1366,1366,1366,1366,1
20230619,135100,58026130,1366,1366,1366,1366,2
20230619,135000,58023398,1359,1359,1359,1359,203
20230619,134900,57747521,1355,1363,1363,1355,2256
20230619,134800,54687052,1364,1364,1364,1364,0
20230619,134700,54687052,1364,1364,1364,1363,37
20230619,134600,54636589,1364,1364,1364,1364,3
20230619,134500,54632497,1365,1365,1365,1365,103
20230619,134400,54491902,1365,1365,1365,1365,0
20230619,134300,54491902,1365,1367,1367,1365,5
20230619,134200,54485071,1365,1365,1365,1365,1
20230619,134100,54483706,1365,1368,1368,1365,51
20230619,134000,54413941,1369,1369,1369,1369,0
20230619,133900,54413941,1369,1369,1369,1369,0
20230619,133800,54413941,1369,1369,1369,1369,0
20230619,133700,54413941,1369,1369,1369,1369,0
20230619,133600,54413941,1369,1369,1369,1369,0
20230619,133500,54413941,1369,1369,1369,1369,0
20230619,133400,54413941,1369,1369,1369,1369,0
20230619,133300,54413941,1369,1369,1369,1369,0
20230619,133200,54413941,1369,1369,1369,1369,0
20230619,133100,54413941,1369,1369,1369,1369,0
20230619,133000,54413941,1369,1369,1369,1369,0
20230619,132900,54413941,1369,1369,1369,1369,0
20230619,132800,54413941,1369,1369,1369,1369,1
20230619,132700,54412572,1357,1367,1367,1357,2790
20230619,132600,50617240,1371,1371,1371,1371,0
20230619,132500,50617240,1371,1371,1371,1371,5
20230619,132400,50610385,1371,1371,1371,1371,0
20230619,132300,50610385,1371,1372,1372,1371,9
20230619,132200,50598042,1373,1373,1373,1373,0
20230619,132100,50598042,1373,1373,1373,1373,0
20230619,132000,50598042,1373,1373,1373,1373,0
20230619,131900,50598042,1373,1373,1373,1373,0
20230619,131800,50598042,1373,1373,1373,1373,0
20230619,131700,50598042,1373,1373,1373,1373,0
20230619,131600,50598042,1373,1373,1373,1373,0
20230619,131500,50598042,1373,1373,1373,1373,0
20230619,131400,50598042,1373,1373,1373,1373,0
20230619,131300,50598042,1373,1373,1373,1373,0
20230619,131200,50598042,1373,1373,1373,1373,0
20230619,131100,50598042,1373,1373,1373,1373,0
20230619,131000,50598042,1373,1373,1373,1373,0
20230619,130900,50598042,1373,1373,1373,1373,0
20230619,130800,50598042,1373,1373,1373,1373,0
20230619,130700,50598042,1373,1373,1373,1373,0
20230619,130600,50598042,1373,1373,1373,1373,0
20230619,130500,50598042,1373,1373,1373,1373,0
20230619,130400,50598042,1373,1373,1373,1373,1
20230619,130300,50596669,1366,1366,1366,1366,0
20230619,130200,50596669,1366,1373,1373,1366,6
20230619,130100,50588438,1373,1373,1373,1373,0
20230619,130000,50588438,1373,1374,1374,1373,92
20230619,125900,50462118,1375,1375,1375,1375,365
20230619,125800,49960243,1375,1375,1375,1375,180
20230619,125700,49712743,1375,1375,1375,1375,0
20230619,125600,49712743,1375,1375,1375,1375,50
20230619,125500,49643993,1375,1370,1375,1370,2800
20230619,125400,45803362,1370,1370,1370,1370,0
20230619,125300,45803362,1370,1370,1370,1370,0
20230619,125200,45803362,1370,1370,1370,1370,1
20230619,125100,45801992,1366,1366,1366,1366,0
20230619,125000,45801992,1366,1366,1366,1366,0
20230619,124900,45801992,1366,1366,1366,1366,0
20230619,124800,45801992,1366,1366,1366,1366,699
20230619,124700,44847158,1366,1366,1366,1366,0
20230619,124600,44847158,1366,1366,1366,1366,1
20230619,124500,44845792,1364,1363,1364,1363,1446
20230619,124400,42873641,1363,1363,1363,1363,0
20230619,124300,42873641,1363,1363,1363,1363,0
20230619,124200,42873641,1363,1363,1363,1363,1
20230619,124100,42872278,1363,1363,1363,1363,0
20230619,124000,42872278,1363,1363,1363,1363,2
20230619,123900,42869552,1363,1363,1363,1363,4
20230619,123800,42864100,1363,1363,1363,1363,251
20230619,123700,42521987,1363,1363,1363,1363,0
20230619,123600,42521987,1363,1363,1363,1363,20
20230619,123500,42494727,1363,1363,1363,1363,917
20230619,123400,41244856,1363,1363,1363,1363,0
20230619,123300,41244856,1363,1363,1363,1363,0
20230619,123200,41244856,1363,1363,1363,1363,0
20230619,123100,41244856,1363,1363,1363,1363,0
20230619,123000,41244856,1363,1363,1363,1363,0
20230619,122900,41244856,1363,1360,1363,1360,4
20230619,122800,41239410,1360,1360,1360,1360,0
20230619,122700,41239410,1360,1360,1360,1360,0
20230619,122600,41239410,1360,1360,1360,1360,176
20230619,122500,41000050,1360,1360,1360,1360,0
20230619,122400,41000050,1360,1360,1360,1360,2001
20230619,122300,38278690,1360,1360,1360,1360,0
20230619,122200,38278690,1360,1360,1360,1360,1
20230619,122100,38277330,1360,1360,1360,1360,0
20230619,122000,38277330,1360,1360,1360,1360,1
20230619,121900,38275970,1360,1360,1360,1360,1
20230619,121800,38274610,1360,1359,1360,1359,826
20230619,121700,37152075,1359,1359,1359,1359,0
20230619,121600,37152075,1359,1359,1359,1359,150
20230619,121500,36948225,1360,1360,1360,1360,0
20230619,121400,36948225,1360,1360,1360,1360,1
20230619,121300,36946865,1360,1360,1360,1360,0
20230619,121200,36946865,1360,1360,1360,1360,0
20230619,121100,36946865,1360,1360,1360,1360,0
20230619,121000,36946865,1360,1360,1360,1360,1
20230619,120900,36945505,1360,1360,1360,1360,0
20230619,120800,36945505,1360,1360,1360,1360,0
20230619,120700,36945505,1360,1360,1360,1360,0
20230619,120600,36945505,1360,1360,1360,1360,1
20230619,120500,36944145,1360,1360,1360,1360,0
20230619,120400,36944145,1360,1360,1360,1360,0
20230619,120300,36944145,1360,1360,1360,1360,0
20230619,120200,36944145,1360,1360,1360,1360,1
20230619,120100,36942785,1360,1360,1360,1360,1
20230619,120000,36941425,1359,1360,1360,1359,11
20230619,115900,36926466,1360,1360,1360,1360,0
20230619,115800,36926466,1360,1360,1360,1360,0
20230619,115700,36926466,1360,1360,1360,1360,0
20230619,115600,36926466,1360,1360,1360,1360,0
20230619,115500,36926466,1360,1360,1360,1360,1
20230619,115400,36925106,1357,1357,1357,1357,0
20230619,115300,36925106,1357,1357,1357,1357,0
20230619,115200,36925106,1357,1360,1360,1357,6
20230619,115100,36916955,1358,1358,1358,1358,31
20230619,115000,36874857,1358,1358,1358,1358,106
20230619,114900,36730909,1358,1358,1358,1358,0
20230619,114800,36730909,1358,1359,1359,1358,52
20230619,114700,36660291,1358,1358,1358,1358,0
20230619,114600,36660291,1358,1358,1358,1358,0
20230619,114500,36660291,1358,1358,1358,1358,0
20230619,114400,36660291,1358,1358,1358,1358,0
20230619,114300,36660291,1358,1358,1358,1358,0
20230619,114200,36660291,1358,1358,1358,1358,238
20230619,114100,36337087,1359,1359,1359,1359,57
20230619,114000,36259624,1360,1360,1360,1360,0
20230619,113900,36259624,1360,1360,1360,1360,0
20230619,113800,36259624,1360,1360,1360,1360,1
20230619,113700,36258264,1360,1360,1360,1360,0
20230619,113600,36258264,1360,1360,1360,1360,0
20230619,113500,36258264,1360,1360,1360,1360,0
20230619,113400,36258264,1360,1360,1360,1360,1
20230619,113300,36256904,1360,1360,1360,1360,0
20230619,113200,36256904,1360,1360,1360,1360,8
20230619,113100,36246024,1360,1360,1360,1360,0
20230619,113000,36246024,1360,1360,1360,1360,51
20230619,112900,36176664,1360,1360,1360,1360,0
20230619,112800,36176664,1360,1360,1360,1360,200
20230619,112700,35904664,1360,1360,1360,1360,0
20230619,112600,35904664,1360,1360,1360,1360,1
20230619,112500,35903304,1360,1360,1360,1360,0
20230619,112400,35903304,1360,1360,1360,1360,36
20230619,112300,35854344,1360,1362,1362,1360,785
20230619,112200,34786642,1363,1363,1363,1363,1
20230619,112100,34785279,1363,1363,1363,1363,0
20230619,112000,34785279,1363,1363,1363,1363,0
20230619,111900,34785279,1363,1363,1363,1363,0
20230619,111800,34785279,1363,1363,1363,1363,0
20230619,111700,34785279,1363,1363,1363,1363,50
20230619,111600,34717129,1364,1364,1364,1364,0
20230619,111500,34717129,1364,1364,1364,1364,0
20230619,111400,34717129,1364,1364,1364,1364,1
20230619,111300,34715765,1360,1360,1360,1360,67
20230619,111200,34624645,1360,1360,1360,1360,0
20230619,111100,34624645,1360,1360,1360,1360,0
20230619,111000,34624645,1360,1360,1360,1360,609
20230619,110900,33796405,1360,1360,1360,1360,1
20230619,110800,33795045,1358,1358,1358,1358,0
20230619,110700,33795045,1358,1358,1358,1358,0
20230619,110600,33795045,1358,1358,1358,1358,81
20230619,110500,33685047,1358,1360,1360,1358,10
20230619,110400,33671465,1360,1360,1360,1360,1
20230619,110300,33670105,1360,1360,1360,1360,814
20230619,110200,32563065,1360,1360,1360,1360,0
20230619,110100,32563065,1360,1360,1360,1360,1
20230619,110000,32561705,1357,1358,1358,1357,1000
20230619,105900,31204700,1357,1357,1357,1357,0
20230619,105800,31204700,1357,1368,1370,1357,16
20230619,105700,31182945,1367,1367,1367,1367,0
20230619,105600,31182945,1367,1367,1367,1367,0
20230619,105500,31182945,1367,1367,1367,1367,0
20230619,105400,31182945,1367,1367,1367,1367,1
20230619,105300,31181578,1355,1365,1365,1355,3383
20230619,105200,26596001,1368,1368,1368,1368,35
20230619,105100,26548121,1368,1368,1368,1368,1
20230619,105000,26546753,1365,1364,1370,1364,995
20230619,104900,25188892,1364,1364,1364,1364,0
20230619,104800,25188892,1364,1364,1364,1364,0
20230619,104700,25188892,1364,1364,1364,1364,5
20230619,104600,25182072,1364,1364,1364,1364,0
20230619,104500,25182072,1364,1364,1364,1364,0
20230619,104400,25182072,1364,1364,1364,1364,0
20230619,104300,25182072,1364,1364,1364,1364,0
20230619,104200,25182072,1364,1364,1364,1364,0
20230619,104100,25182072,1364,1364,1364,1364,0
20230619,104000,25182072,1364,1364,1364,1364,0
20230619,103900,25182072,1364,1364,1364,1364,0
20230619,103800,25182072,1364,1364,1364,1364,1
20230619,103700,25180708,1356,1356,1356,1356,0
20230619,103600,25180708,1356,1356,1356,1356,0
20230619,103500,25180708,1356,1356,1356,1356,0
20230619,103400,25180708,1356,1356,1356,1356,0
20230619,103300,25180708,1356,1356,1356,1356,0
20230619,103200,25180708,1356,1356,1356,1356,0
20230619,103100,25180708,1356,1356,1356,1356,0
20230619,103000,25180708,1356,1356,1356,1356,0
20230619,102900,25180708,1356,1356,1356,1356,0
20230619,102800,25180708,1356,1356,1356,1356,0
20230619,102700,25180708,1356,1356,1356,1356,0
20230619,102600,25180708,1356,1357,1357,1356,100
20230619,102500,25045062,1368,1368,1368,1368,0
20230619,102400,25045062,1368,1368,1368,1368,0
20230619,102300,25045062,1368,1368,1368,1368,0
20230619,102200,25045062,1368,1368,1368,1368,0
20230619,102100,25045062,1368,1368,1368,1368,0
20230619,102000,25045062,1368,1368,1368,1368,0
20230619,101900,25045062,1368,1368,1368,1368,0
20230619,101800,25045062,1368,1368,1368,1368,0
20230619,101700,25045062,1368,1368,1368,1368,1
20230619,101600,25043694,1369,1369,1369,1369,0
20230619,101500,25043694,1369,1369,1369,1369,0
20230619,101400,25043694,1369,1369,1369,1369,0
20230619,101300,25043694,1369,1369,1369,1369,0
20230619,101200,25043694,1369,1357,1369,1353,921
20230619,101100,23792940,1356,1356,1356,1356,344
20230619,101000,23326476,1356,1361,1361,1356,796
20230619,100900,22244342,1362,1361,1362,1361,52
20230619,100800,22173568,1362,1362,1362,1362,0
20230619,100700,22173568,1362,1362,1362,1362,0
20230619,100600,22173568,1362,1362,1362,1362,1
20230619,100500,22172206,1370,1370,1370,1370,0
20230619,100400,22172206,1370,1370,1370,1370,0
20230619,100300,22172206,1370,1370,1370,1370,0
20230619,100200,22172206,1370,1370,1370,1370,1
20230619,100100,22170836,1360,1361,1361,1360,208
20230619,100000,21887936,1360,1360,1360,1360,1
20230619,095900,21886576,1361,1361,1361,1361,112
20230619,095800,21734144,1361,1361,1361,1361,88
20230619,095700,21614376,1373,1373,1373,1373,0
20230619,095600,21614376,1373,1373,1373,1373,0
20230619,095500,21614376,1373,1373,1373,1373,0
20230619,095400,21614376,1373,1373,1373,1373,0
20230619,095300,21614376,1373,1373,1373,1373,1
20230619,095200,21613003,1361,1361,1361,1361,245
20230619,095100,21279558,1361,1361,1361,1361,0
20230619,095000,21279558,1361,1361,1361,1361,1
20230619,094900,21278197,1361,1361,1361,1361,26
20230619,094800,21242811,1361,1361,1361,1361,25
20230619,094700,21208786,1361,1361,1361,1360,686
20230619,094600,20275823,1361,1361,1361,1361,0
20230619,094500,20275823,1361,1361,1361,1361,0
20230619,094400,20275823,1361,1361,1361,1361,0
20230619,094300,20275823,1361,1365,1365,1361,3111
20230619,094200,16041438,1376,1376,1376,1376,0
20230619,094100,16041438,1376,1376,1376,1376,0
20230619,094000,16041438,1376,1376,1376,1376,2
20230619,093900,16038686,1378,1378,1378,1378,0
20230619,093800,16038686,1378,1378,1378,1378,4
20230619,093700,16033174,1375,1371,1375,1371,1000
20230619,093600,14662170,1371,1362,1371,1361,85
20230619,093500,14546300,1361,1367,1367,1361,1889
20230619,093400,11964860,1368,1368,1368,1368,0
20230619,093300,11964860,1368,1368,1368,1368,0
20230619,093200,11964860,1368,1368,1368,1368,1
20230619,093100,11963492,1368,1367,1368,1367,378
20230619,093000,11446750,1368,1368,1368,1368,43
20230619,092900,11387926,1368,1368,1368,1368,32
20230619,092800,11344150,1368,1368,1368,1368,592
20230619,092700,10534294,1368,1368,1368,1368,0
20230619,092600,10534294,1368,1368,1368,1368,0
20230619,092500,10534294,1368,1368,1368,1368,0
20230619,092400,10534294,1368,1368,1368,1368,0
20230619,092300,10534294,1368,1368,1368,1368,1
20230619,092200,10532926,1370,1371,1371,1370,982
20230619,092100,9186656,1373,1373,1373,1373,1481
20230619,092000,7153243,1373,1381,1381,1373,1795
20230619,091900,4688645,1380,1380,1380,1380,406
20230619,091800,4128365,1382,1382,1382,1382,1
20230619,091700,4126983,1380,1382,1382,1380,29
20230619,091600,4086907,1392,1392,1392,1392,0
20230619,091500,4086907,1392,1391,1392,1391,2
20230619,091400,4084124,1380,1380,1380,1380,1
20230619,091300,4082744,1392,1388,1392,1388,700
20230619,091200,3108834,1388,1388,1388,1388,0
20230619,091100,3108834,1388,1388,1388,1388,0
20230619,091000,3108834,1388,1380,1388,1380,209
20230619,090900,2820406,1380,1381,1381,1380,356
20230619,090800,2329090,1388,1388,1388,1388,0
20230619,090700,2329090,1388,1380,1388,1380,2
20230619,090600,2326322,1393,1393,1393,1393,0
20230619,090500,2326322,1393,1393,1393,1393,0
20230619,090400,2326322,1393,1393,1393,1393,0
20230619,090300,2326322,1393,1393,1393,1393,0
20230619,090200,2326322,1393,1393,1393,1393,0
20230619,090100,2326322,1393,1393,1393,1393,0
20230619,090000,2326322,1393,1395,1395,1387,1676