stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231300,1482365688,728,728,728,728,46725
20230621,231200,1482365688,728,728,728,728,0
20230621,231100,1482365688,728,728,728,728,0
20230621,231000,1482365688,728,728,728,728,0
20230621,230900,1482365688,728,728,728,728,0
20230621,230800,1482365688,728,728,728,728,0
20230621,230700,1482365688,728,728,728,728,0
20230621,230600,1482365688,728,728,728,728,0
20230621,230500,1482365688,728,728,728,728,0
20230621,230400,1482365688,728,728,728,728,0
20230621,230300,1482365688,728,728,728,728,0
20230621,230200,1482365688,728,728,728,728,0
20230621,230100,1482365688,728,728,728,728,0
20230621,230000,1482365688,728,728,728,728,0
20230621,225900,1482365688,728,728,728,728,0
20230621,225800,1482365688,728,728,728,728,0
20230621,225700,1482365688,728,728,728,728,0
20230621,225600,1482365688,728,728,728,728,0
20230621,225500,1482365688,728,728,728,728,0
20230621,225400,1482365688,728,728,728,728,0
20230621,225300,1482365688,728,728,728,728,0
20230621,225200,1482365688,728,728,728,728,0
20230621,225100,1482365688,728,728,728,728,0
20230621,225000,1482365688,728,728,728,728,0
20230621,224900,1482365688,728,728,728,728,0
20230621,224800,1482365688,728,728,728,728,0
20230621,224700,1482365688,728,728,728,728,0
20230621,224600,1482365688,728,728,728,728,0
20230621,224500,1482365688,728,728,728,728,0
20230621,224400,1482365688,728,728,728,728,0
20230621,224300,1482365688,728,728,728,728,46725
20230621,224200,1482365688,728,728,728,728,0
20230621,224100,1482365688,728,728,728,728,0
20230621,224000,1482365688,728,728,728,728,0
20230621,223900,1482365688,728,728,728,728,0
20230621,223800,1482365688,728,728,728,728,0
20230621,223700,1482365688,728,728,728,728,0
20230621,223600,1482365688,728,728,728,728,0
20230621,223500,1482365688,728,728,728,728,0
20230621,223400,1482365688,728,728,728,728,0
20230621,223300,1482365688,728,728,728,728,0
20230621,223200,1482365688,728,728,728,728,0
20230621,223100,1482365688,728,728,728,728,0
20230621,223000,1482365688,728,728,728,728,0
20230621,222900,1482365688,728,728,728,728,0
20230621,222800,1482365688,728,728,728,728,0
20230621,222700,1482365688,728,728,728,728,0
20230621,222600,1482365688,728,728,728,728,0
20230621,222500,1482365688,728,728,728,728,0
20230621,222400,1482365688,728,728,728,728,0
20230621,222300,1482365688,728,728,728,728,0
20230621,222200,1482365688,728,728,728,728,0
20230621,222100,1482365688,728,728,728,728,0
20230621,222000,1482365688,728,728,728,728,0
20230621,221900,1482365688,728,728,728,728,0
20230621,221800,1482365688,728,728,728,728,0
20230621,221700,1482365688,728,728,728,728,0
20230621,221600,1482365688,728,728,728,728,0
20230621,221500,1482365688,728,728,728,728,0
20230621,221400,1482365688,728,728,728,728,0
20230621,221300,1482365688,728,728,728,728,46725
20230621,221200,1482365688,728,728,728,728,0
20230621,221100,1482365688,728,728,728,728,0
20230621,221000,1482365688,728,728,728,728,0
20230621,220900,1482365688,728,728,728,728,0
20230621,220800,1482365688,728,728,728,728,0
20230621,220700,1482365688,728,728,728,728,0
20230621,220600,1482365688,728,728,728,728,0
20230621,220500,1482365688,728,728,728,728,0
20230621,220400,1482365688,728,728,728,728,0
20230621,220300,1482365688,728,728,728,728,0
20230621,220200,1482365688,728,728,728,728,0
20230621,220100,1482365688,728,728,728,728,0
20230621,220000,1482365688,728,728,728,728,0
20230621,215900,1482365688,728,728,728,728,0
20230621,215800,1482365688,728,728,728,728,0
20230621,215700,1482365688,728,728,728,728,0
20230621,215600,1482365688,728,728,728,728,0
20230621,215500,1482365688,728,728,728,728,0
20230621,215400,1482365688,728,728,728,728,0
20230621,215300,1482365688,728,728,728,728,0
20230621,215200,1482365688,728,728,728,728,0
20230621,215100,1482365688,728,728,728,728,0
20230621,215000,1482365688,728,728,728,728,0
20230621,214900,1482365688,728,728,728,728,0
20230621,214800,1482365688,728,728,728,728,0
20230621,214700,1482365688,728,728,728,728,0
20230621,214600,1482365688,728,728,728,728,0
20230621,214500,1482365688,728,728,728,728,0
20230621,214400,1482365688,728,728,728,728,0
20230621,214300,1482365688,728,728,728,728,46725
20230621,214200,1482365688,728,728,728,728,0
20230621,214100,1482365688,728,728,728,728,0
20230621,214000,1482365688,728,728,728,728,0
20230621,213900,1482365688,728,728,728,728,0
20230621,213800,1482365688,728,728,728,728,0
20230621,213700,1482365688,728,728,728,728,0
20230621,213600,1482365688,728,728,728,728,0
20230621,213500,1482365688,728,728,728,728,0
20230621,213400,1482365688,728,728,728,728,0
20230621,213300,1482365688,728,728,728,728,0
20230621,213200,1482365688,728,728,728,728,0
20230621,213100,1482365688,728,728,728,728,0
20230621,213000,1482365688,728,728,728,728,0
20230621,212900,1482365688,728,728,728,728,0
20230621,212800,1482365688,728,728,728,728,0
20230621,212700,1482365688,728,728,728,728,0
20230621,212600,1482365688,728,728,728,728,0
20230621,212500,1482365688,728,728,728,728,0
20230621,212400,1482365688,728,728,728,728,0
20230621,212300,1482365688,728,728,728,728,0
20230621,212200,1482365688,728,728,728,728,0
20230621,212100,1482365688,728,728,728,728,0
20230621,212000,1482365688,728,728,728,728,0
20230621,211900,1482365688,728,728,728,728,0
20230621,211800,1482365688,728,728,728,728,0
20230621,211700,1482365688,728,728,728,728,0
20230621,211600,1482365688,728,728,728,728,0
20230621,211500,1482365688,728,728,728,728,0
20230621,211400,1482365688,728,728,728,728,0
20230621,211300,1482365688,728,728,728,728,46725
20230621,211200,1482365688,728,728,728,728,0
20230621,211100,1482365688,728,728,728,728,0
20230621,211000,1482365688,728,728,728,728,0
20230621,210900,1482365688,728,728,728,728,0
20230621,210800,1482365688,728,728,728,728,0
20230621,210700,1482365688,728,728,728,728,0
20230621,210600,1482365688,728,728,728,728,0
20230621,210500,1482365688,728,728,728,728,0
20230621,210400,1482365688,728,728,728,728,0
20230621,210300,1482365688,728,728,728,728,0
20230621,210200,1482365688,728,728,728,728,0
20230621,210100,1482365688,728,728,728,728,0
20230621,210000,1482365688,728,728,728,728,0
20230621,205900,1482365688,728,728,728,728,0
20230621,205800,1482365688,728,728,728,728,0
20230621,205700,1482365688,728,728,728,728,0
20230621,205600,1482365688,728,728,728,728,0
20230621,205500,1482365688,728,728,728,728,0
20230621,205400,1482365688,728,728,728,728,0
20230621,205300,1482365688,728,728,728,728,0
20230621,205200,1482365688,728,728,728,728,0
20230621,205100,1482365688,728,728,728,728,0
20230621,205000,1482365688,728,728,728,728,0
20230621,204900,1482365688,728,728,728,728,0
20230621,204800,1482365688,728,728,728,728,0
20230621,204700,1482365688,728,728,728,728,0
20230621,204600,1482365688,728,728,728,728,0
20230621,204500,1482365688,728,728,728,728,0
20230621,204400,1482365688,728,728,728,728,0
20230621,204300,1482365688,728,728,728,728,46725
20230621,204200,1482365688,728,728,728,728,0
20230621,204100,1482365688,728,728,728,728,0
20230621,204000,1482365688,728,728,728,728,0
20230621,203900,1482365688,728,728,728,728,0
20230621,203800,1482365688,728,728,728,728,0
20230621,203700,1482365688,728,728,728,728,0
20230621,203600,1482365688,728,728,728,728,0
20230621,203500,1482365688,728,728,728,728,0
20230621,203400,1482365688,728,728,728,728,0
20230621,203300,1482365688,728,728,728,728,0
20230621,203200,1482365688,728,728,728,728,0
20230621,203100,1482365688,728,728,728,728,0
20230621,203000,1482365688,728,728,728,728,0
20230621,202900,1482365688,728,728,728,728,0
20230621,202800,1482365688,728,728,728,728,0
20230621,202700,1482365688,728,728,728,728,0
20230621,202600,1482365688,728,728,728,728,0
20230621,202500,1482365688,728,728,728,728,0
20230621,202400,1482365688,728,728,728,728,0
20230621,202300,1482365688,728,728,728,728,0
20230621,202200,1482365688,728,728,728,728,0
20230621,202100,1482365688,728,728,728,728,0
20230621,202000,1482365688,728,728,728,728,0
20230621,201900,1482365688,728,728,728,728,0
20230621,201800,1482365688,728,728,728,728,0
20230621,201700,1482365688,728,728,728,728,0
20230621,201600,1482365688,728,728,728,728,0
20230621,201500,1482365688,728,728,728,728,0
20230621,201400,1482365688,728,728,728,728,0
20230621,201300,1482365688,728,728,728,728,46725
20230621,201200,1482365688,728,728,728,728,0
20230621,201100,1482365688,728,728,728,728,0
20230621,201000,1482365688,728,728,728,728,0
20230621,200900,1482365688,728,728,728,728,0
20230621,200800,1482365688,728,728,728,728,0
20230621,200700,1482365688,728,728,728,728,0
20230621,200600,1482365688,728,728,728,728,0
20230621,200500,1482365688,728,728,728,728,0
20230621,200400,1482365688,728,728,728,728,0
20230621,200300,1482365688,728,728,728,728,0
20230621,200200,1482365688,728,728,728,728,0
20230621,200100,1482365688,728,728,728,728,0
20230621,200000,1482365688,728,728,728,728,0
20230621,195900,1482365688,728,728,728,728,0
20230621,195800,1482365688,728,728,728,728,0
20230621,195700,1482365688,728,728,728,728,0
20230621,195600,1482365688,728,728,728,728,0
20230621,195500,1482365688,728,728,728,728,0
20230621,195400,1482365688,728,728,728,728,0
20230621,195300,1482365688,728,728,728,728,0
20230621,195200,1482365688,728,728,728,728,0
20230621,195100,1482365688,728,728,728,728,0
20230621,195000,1482365688,728,728,728,728,0
20230621,194900,1482365688,728,728,728,728,0
20230621,194800,1482365688,728,728,728,728,0
20230621,194700,1482365688,728,728,728,728,0
20230621,194600,1482365688,728,728,728,728,0
20230621,194500,1482365688,728,728,728,728,0
20230621,194400,1482365688,728,728,728,728,0
20230621,194300,1482365688,728,728,728,728,46725
20230621,194200,1482365688,728,728,728,728,0
20230621,194100,1482365688,728,728,728,728,0
20230621,194000,1482365688,728,728,728,728,0
20230621,193900,1482365688,728,728,728,728,0
20230621,193800,1482365688,728,728,728,728,0
20230621,193700,1482365688,728,728,728,728,0
20230621,193600,1482365688,728,728,728,728,0
20230621,193500,1482365688,728,728,728,728,0
20230621,193400,1482365688,728,728,728,728,0
20230621,193300,1482365688,728,728,728,728,0
20230621,193200,1482365688,728,728,728,728,0
20230621,193100,1482365688,728,728,728,728,0
20230621,193000,1482365688,728,728,728,728,0
20230621,192900,1482365688,728,728,728,728,0
20230621,192800,1482365688,728,728,728,728,0
20230621,192700,1482365688,728,728,728,728,0
20230621,192600,1482365688,728,728,728,728,0
20230621,192500,1482365688,728,728,728,728,0
20230621,192400,1482365688,728,728,728,728,0
20230621,192300,1482365688,728,728,728,728,0
20230621,192200,1482365688,728,728,728,728,0
20230621,192100,1482365688,728,728,728,728,0
20230621,192000,1482365688,728,728,728,728,0
20230621,191900,1482365688,728,728,728,728,0
20230621,191800,1482365688,728,728,728,728,0
20230621,191700,1482365688,728,728,728,728,0
20230621,191600,1482365688,728,728,728,728,0
20230621,191500,1482365688,728,728,728,728,0
20230621,191400,1482365688,728,728,728,728,0
20230621,191300,1482365688,728,728,728,728,46725
20230621,191200,1482365688,728,728,728,728,0
20230621,191100,1482365688,728,728,728,728,0
20230621,191000,1482365688,728,728,728,728,0
20230621,190900,1482365688,728,728,728,728,0
20230621,190800,1482365688,728,728,728,728,0
20230621,190700,1482365688,728,728,728,728,0
20230621,190600,1482365688,728,728,728,728,0
20230621,190500,1482365688,728,728,728,728,0
20230621,190400,1482365688,728,728,728,728,0
20230621,190300,1482365688,728,728,728,728,0
20230621,190200,1482365688,728,728,728,728,0
20230621,190100,1482365688,728,728,728,728,0
20230621,190000,1482365688,728,728,728,728,0
20230621,185900,1482365688,728,728,728,728,0
20230621,185800,1482365688,728,728,728,728,0
20230621,185700,1482365688,728,728,728,728,0
20230621,185600,1482365688,728,728,728,728,0
20230621,185500,1482365688,728,728,728,728,0
20230621,185400,1482365688,728,728,728,728,0
20230621,185300,1482365688,728,728,728,728,0
20230621,185200,1482365688,728,728,728,728,0
20230621,185100,1482365688,728,728,728,728,0
20230621,185000,1482365688,728,728,728,728,0
20230621,184900,1482365688,728,728,728,728,0
20230621,184800,1482365688,728,728,728,728,0
20230621,184700,1482365688,728,728,728,728,0
20230621,184600,1482365688,728,728,728,728,0
20230621,184500,1482365688,728,728,728,728,0
20230621,184400,1482365688,728,728,728,728,0
20230621,184300,1482365688,728,728,728,728,46725
20230621,184200,1482365688,728,728,728,728,0
20230621,184100,1482365688,728,728,728,728,0
20230621,184000,1482365688,728,728,728,728,0
20230621,183900,1482365688,728,728,728,728,0
20230621,183800,1482365688,728,728,728,728,0
20230621,183700,1482365688,728,728,728,728,0
20230621,183600,1482365688,728,728,728,728,0
20230621,183500,1482365688,728,728,728,728,0
20230621,183400,1482365688,728,728,728,728,0
20230621,183300,1482365688,728,728,728,728,0
20230621,183200,1482365688,728,728,728,728,0
20230621,183100,1482365688,728,728,728,728,0
20230621,183000,1482365688,728,728,728,728,0
20230621,182900,1482365688,728,728,728,728,0
20230621,182800,1482365688,728,728,728,728,0
20230621,182700,1482365688,728,728,728,728,0
20230621,182600,1482365688,728,728,728,728,0
20230621,182500,1482365688,728,728,728,728,0
20230621,182400,1482365688,728,728,728,728,0
20230621,182300,1482365688,728,728,728,728,0
20230621,182200,1482365688,728,728,728,728,0
20230621,182100,1482365688,728,728,728,728,0
20230621,182000,1482365688,728,728,728,728,0
20230621,181900,1482365688,728,728,728,728,0
20230621,181800,1482365688,728,728,728,728,0
20230621,181700,1482365688,728,728,728,728,0
20230621,181600,1482365688,728,728,728,728,0
20230621,181500,1482365688,728,728,728,728,0
20230621,181400,1482365688,728,728,728,728,0
20230621,181300,1482365688,728,728,728,728,46725
20230621,181200,1482365688,728,728,728,728,0
20230621,181100,1482365688,728,728,728,728,0
20230621,181000,1482365688,728,728,728,728,0
20230621,180900,1482365688,728,728,728,728,0
20230621,180800,1482365688,728,728,728,728,0
20230621,180700,1482365688,728,728,728,728,0
20230621,180600,1482365688,728,728,728,728,0
20230621,180500,1482365688,728,728,728,728,0
20230621,180400,1482365688,728,728,728,728,0
20230621,180300,1482365688,728,728,728,728,0
20230621,180200,1482365688,728,728,728,728,0
20230621,180100,1482365688,728,728,728,728,0
20230621,180000,1482365688,728,728,728,728,0
20230621,175900,1482365688,728,728,728,728,0
20230621,175800,1482365688,728,728,728,728,0
20230621,175700,1482365688,728,728,728,728,0
20230621,175600,1482365688,728,728,728,728,0
20230621,175500,1482365688,728,728,728,728,0
20230621,175400,1482365688,728,728,728,728,0
20230621,175300,1482365688,728,728,728,728,0
20230621,175200,1482365688,728,728,728,728,0
20230621,175100,1482365688,728,728,728,728,0
20230621,175000,1482365688,728,728,728,728,0
20230621,174900,1482365688,728,728,728,728,0
20230621,174800,1482365688,728,728,728,728,0
20230621,174700,1482365688,728,728,728,728,0
20230621,174600,1482365688,728,728,728,728,0
20230621,174500,1482365688,728,728,728,728,0
20230621,174400,1482365688,728,728,728,728,0
20230621,174300,1482365688,728,728,728,728,46725
20230621,174200,1482365688,728,728,728,728,0
20230621,174100,1482365688,728,728,728,728,0
20230621,174000,1482365688,728,728,728,728,0
20230621,173900,1482365688,728,728,728,728,0
20230621,173800,1482365688,728,728,728,728,0
20230621,173700,1482365688,728,728,728,728,0
20230621,173600,1482365688,728,728,728,728,0
20230621,173500,1482365688,728,728,728,728,0
20230621,173400,1482365688,728,728,728,728,0
20230621,173300,1482365688,728,728,728,728,0
20230621,173200,1482365688,728,728,728,728,0
20230621,173100,1482365688,728,728,728,728,0
20230621,173000,1482365688,728,728,728,728,0
20230621,172900,1482365688,728,728,728,728,0
20230621,172800,1482365688,728,728,728,728,0
20230621,172700,1482365688,728,728,728,728,0
20230621,172600,1482365688,728,728,728,728,0
20230621,172500,1482365688,728,728,728,728,0
20230621,172400,1482365688,728,728,728,728,0
20230621,172300,1482365688,728,728,728,728,0
20230621,172200,1482365688,728,728,728,728,0
20230621,172100,1482365688,728,728,728,728,0
20230621,172000,1482365688,728,728,728,728,0
20230621,171900,1482365688,728,728,728,728,0
20230621,171800,1482365688,728,728,728,728,0
20230621,171700,1482365688,728,728,728,728,0
20230621,171600,1482365688,728,728,728,728,0
20230621,171500,1482365688,728,728,728,728,0
20230621,171400,1482365688,728,728,728,728,0
20230621,171300,1482365688,728,728,728,728,46725
20230621,171200,1482365688,728,728,728,728,0
20230621,171100,1482365688,728,728,728,728,0
20230621,171000,1482365688,728,728,728,728,0
20230621,170900,1482365688,728,728,728,728,0
20230621,170800,1482365688,728,728,728,728,0
20230621,170700,1482365688,728,728,728,728,0
20230621,170600,1482365688,728,728,728,728,0
20230621,170500,1482365688,728,728,728,728,0
20230621,170400,1482365688,728,728,728,728,0
20230621,170300,1482365688,728,728,728,728,0
20230621,170200,1482365688,728,728,728,728,0
20230621,170100,1482365688,728,728,728,728,0
20230621,170000,1482365688,728,728,728,728,0
20230621,165900,1482365688,728,728,728,728,0
20230621,165800,1482365688,728,728,728,728,0
20230621,165700,1482365688,728,728,728,728,0
20230621,165600,1482365688,728,728,728,728,0
20230621,165500,1482365688,728,728,728,728,0
20230621,165400,1482365688,728,728,728,728,0
20230621,165300,1482365688,728,728,728,728,0
20230621,165200,1482365688,728,728,728,728,0
20230621,165100,1482365688,728,728,728,728,0
20230621,165000,1482365688,728,728,728,728,0
20230621,164900,1482365688,728,728,728,728,0
20230621,164800,1482365688,728,728,728,728,0
20230621,164700,1482365688,728,728,728,728,0
20230621,164600,1482365688,728,728,728,728,0
20230621,164500,1482365688,728,728,728,728,0
20230621,164400,1482365688,728,728,728,728,0
20230621,164300,1482365688,728,728,728,728,46725
20230621,164200,1482365688,728,728,728,728,0
20230621,164100,1482365688,728,728,728,728,0
20230621,164000,1482365688,728,728,728,728,0
20230621,163900,1482365688,728,728,728,728,0
20230621,163800,1482365688,728,728,728,728,0
20230621,163700,1482365688,728,728,728,728,0
20230621,163600,1482365688,728,728,728,728,0
20230621,163500,1482365688,728,728,728,728,0
20230621,163400,1482365688,728,728,728,728,0
20230621,163300,1482365688,728,728,728,728,0
20230621,163200,1482365688,728,728,728,728,0
20230621,163100,1482365688,728,728,728,728,0
20230621,163000,1482365688,728,728,728,728,0
20230621,162900,1482365688,728,728,728,728,0
20230621,162800,1482365688,728,728,728,728,0
20230621,162700,1482365688,728,728,728,728,0
20230621,162600,1482365688,728,728,728,728,0
20230621,162500,1482365688,728,728,728,728,0
20230621,162400,1482365688,728,728,728,728,0
20230621,162300,1482365688,728,728,728,728,0
20230621,162200,1482365688,728,728,728,728,0
20230621,162100,1482365688,728,728,728,728,0
20230621,162000,1482365688,728,728,728,728,0
20230621,161900,1482365688,728,728,728,728,0
20230621,161800,1482365688,728,728,728,728,0
20230621,161700,1482365688,728,728,728,728,0
20230621,161600,1482365688,728,728,728,728,0
20230621,161500,1482365688,728,728,728,728,0
20230621,161400,1482365688,728,728,728,728,0
20230621,161300,1482365688,728,728,728,728,46725
20230621,161200,1482365688,728,728,728,728,0
20230621,161100,1482365688,728,728,728,728,0
20230621,161000,1482365688,728,728,728,728,0
20230621,160900,1482365688,728,728,728,728,0
20230621,160800,1482365688,728,728,728,728,0
20230621,160700,1482365688,728,728,728,728,0
20230621,160600,1482365688,728,728,728,728,0
20230621,160500,1482365688,728,728,728,728,0
20230621,160400,1482365688,728,728,728,728,0
20230621,160300,1482365688,728,728,728,728,0
20230621,160200,1482365688,728,728,728,728,0
20230621,160100,1482365688,728,728,728,728,0
20230621,160000,1482365688,728,728,728,728,0
20230621,155900,1482365688,728,728,728,728,0
20230621,155800,1482365688,728,728,728,728,0
20230621,155700,1482365688,728,728,728,728,0
20230621,155600,1482365688,728,728,728,728,0
20230621,155500,1482365688,728,728,728,728,0
20230621,155400,1482365688,728,728,728,728,0
20230621,155300,1482365688,728,728,728,728,0
20230621,155200,1482365688,728,728,728,728,0
20230621,155100,1482365688,728,728,728,728,0
20230621,155000,1482365688,728,728,728,728,0
20230621,154900,1482365688,728,728,728,728,0
20230621,154800,1482365688,728,728,728,728,0
20230621,154700,1482365688,728,728,728,728,0
20230621,154600,1482365688,728,728,728,728,0
20230621,154500,1482365688,728,728,728,728,0
20230621,154400,1482365688,728,728,728,728,0
20230621,154300,1482365688,728,728,728,728,46725
20230621,154200,1482365688,728,728,728,728,0
20230621,154100,1482365688,728,728,728,728,0
20230621,154000,1482365688,728,728,728,728,0
20230621,153900,1482365688,728,728,728,728,0
20230621,153800,1482365688,728,728,728,728,0
20230621,153700,1482365688,728,728,728,728,0
20230621,153600,1482365688,728,728,728,728,0
20230621,153500,1482365688,728,728,728,728,0
20230621,153400,1482365688,728,728,728,728,0
20230621,153300,1482365688,728,728,728,728,0
20230621,153200,1482365688,728,728,728,728,0
20230621,153100,1482365688,728,728,728,728,0
20230621,153000,1482365688,728,728,728,728,46725
20230621,152900,1448349888,734,734,734,734,0
20230621,152800,1448349888,734,734,734,734,0
20230621,152700,1448349888,734,734,734,734,0
20230621,152600,1448349888,734,734,734,734,0
20230621,152500,1448349888,734,734,734,734,0
20230621,152400,1448349888,734,734,734,734,0
20230621,152300,1448349888,734,734,734,734,0
20230621,152200,1448349888,734,734,734,734,0
20230621,152100,1448349888,734,734,734,734,0
20230621,152000,1448349888,734,734,734,734,0
20230621,151900,1448349888,734,736,736,733,28286
20230621,151800,1427560452,736,735,736,734,4803
20230621,151700,1424030865,736,740,740,732,21364
20230621,151600,1408299684,742,729,743,729,50761
20230621,151500,1370864088,728,727,729,723,18832
20230621,151400,1357182401,726,725,726,724,2733
20230621,151300,1355200598,725,725,725,725,736
20230621,151200,1354666998,725,724,725,724,11607
20230621,151100,1346252000,724,725,725,724,3
20230621,151000,1346249827,724,725,725,724,2857
20230621,150900,1344179927,725,725,725,725,117
20230621,150800,1344095102,725,725,725,725,772
20230621,150700,1343535402,726,726,726,726,1
20230621,150600,1343534676,724,725,725,724,134
20230621,150500,1343437560,726,726,726,726,0
20230621,150400,1343437560,726,724,727,724,30
20230621,150300,1343415797,725,725,725,725,2439
20230621,150200,1341647522,725,725,725,725,54
20230621,150100,1341608372,723,724,725,723,265
20230621,150000,1341416582,724,726,726,724,3983
20230621,145900,1338526858,725,724,725,724,7987
20230621,145800,1332736298,723,723,723,723,114
20230621,145700,1332653876,723,723,723,723,8099
20230621,145600,1326798299,723,722,723,722,250
20230621,145500,1326617711,723,722,723,721,4126
20230621,145400,1323642445,721,722,722,721,688
20230621,145300,1323146392,722,722,722,722,117
20230621,145200,1323061918,721,723,723,721,333
20230621,145100,1322821810,724,725,725,724,100
20230621,145000,1322749360,725,725,725,725,1
20230621,144900,1322748635,720,722,722,720,12096
20230621,144800,1314034341,722,722,723,722,142
20230621,144700,1313931811,723,725,725,723,71
20230621,144600,1313880450,725,725,725,725,0
20230621,144500,1313880450,725,725,725,725,0
20230621,144400,1313880450,725,723,725,723,26
20230621,144300,1313861604,724,723,724,723,73
20230621,144200,1313808780,723,722,723,722,9
20230621,144100,1313802281,724,724,724,724,1
20230621,144000,1313801557,725,723,725,723,7
20230621,143900,1313796494,723,723,723,721,218
20230621,143800,1313639127,722,722,722,722,292
20230621,143700,1313428303,722,723,723,722,49
20230621,143600,1313392900,725,723,725,723,66
20230621,143500,1313345180,723,723,723,723,1241
20230621,143400,1312447937,723,722,723,720,3001
20230621,143300,1310284786,723,723,723,723,6
20230621,143200,1310280448,722,722,722,722,1447
20230621,143100,1309235714,725,724,725,724,703
20230621,143000,1308726741,724,724,724,724,2294
20230621,142900,1307065885,723,721,723,720,3619
20230621,142800,1304449947,720,724,724,720,13011
20230621,142700,1295076310,724,723,725,721,1169
20230621,142600,1294233405,723,723,723,723,0
20230621,142500,1294233405,723,723,725,723,2894
20230621,142400,1292140211,723,722,723,722,68
20230621,142300,1292091114,725,723,725,722,1400
20230621,142200,1291080270,724,724,724,724,1
20230621,142100,1291079546,721,722,722,721,284
20230621,142000,1290874548,721,724,724,721,16919
20230621,141900,1278660866,725,725,725,725,18
20230621,141800,1278647816,725,725,725,725,0
20230621,141700,1278647816,725,725,725,725,201
20230621,141600,1278502091,725,725,725,725,0
20230621,141500,1278502091,725,725,725,725,261
20230621,141400,1278312866,725,726,726,725,16
20230621,141300,1278301265,725,726,726,725,133
20230621,141200,1278204739,725,725,725,725,24
20230621,141100,1278187339,725,726,726,725,717
20230621,141000,1277666818,726,727,727,726,919
20230621,140900,1276999023,727,726,728,726,750
20230621,140800,1276453589,726,725,726,725,6379
20230621,140700,1271828809,725,725,725,725,0
20230621,140600,1271828809,725,725,725,725,104
20230621,140500,1271753409,725,725,725,725,1
20230621,140400,1271752684,725,725,725,725,50
20230621,140300,1271716434,725,725,725,725,472
20230621,140200,1271374234,724,724,724,724,0
20230621,140100,1271374234,724,724,724,724,4
20230621,140000,1271371338,725,725,725,725,228
20230621,135900,1271206038,726,726,726,726,8
20230621,135800,1271200230,726,725,726,725,548
20230621,135700,1270802649,725,725,725,725,102
20230621,135600,1270728699,726,726,726,726,1
20230621,135500,1270727973,725,723,726,722,5599
20230621,135400,1266673679,723,723,723,722,902
20230621,135300,1266022224,724,725,725,724,4115
20230621,135200,1263042524,725,726,727,725,6066
20230621,135100,1258642872,727,726,727,726,9066
20230621,135000,1252060907,726,726,726,726,54
20230621,134900,1252021703,726,725,726,725,23
20230621,134800,1252005014,725,725,725,725,52
20230621,134700,1251967314,726,726,726,725,198
20230621,134600,1251823614,726,726,726,725,1239
20230621,134500,1250925278,725,727,727,725,70
20230621,134400,1250874391,727,727,727,727,0
20230621,134300,1250874391,727,727,727,727,0
20230621,134200,1250874391,727,727,727,727,0
20230621,134100,1250874391,727,727,727,727,0
20230621,134000,1250874391,727,725,727,725,2
20230621,133900,1250872939,725,725,725,725,2044
20230621,133800,1249391039,725,725,725,725,0
20230621,133700,1249391039,725,725,725,725,289
20230621,133600,1249181514,727,727,727,727,30
20230621,133500,1249159704,728,728,728,728,2
20230621,133400,1249158248,728,725,728,724,3957
20230621,133300,1246289834,725,725,725,725,0
20230621,133200,1246289834,725,723,725,723,3010
20230621,133100,1244112586,723,725,725,723,93
20230621,133000,1244045319,725,724,725,723,5944
20230621,132900,1239743162,724,724,724,724,200
20230621,132800,1239598362,725,725,725,725,0
20230621,132700,1239598362,725,725,725,725,1000
20230621,132600,1238873362,727,725,727,725,1001
20230621,132500,1238147635,727,727,727,727,0
20230621,132400,1238147635,727,727,727,726,523
20230621,132300,1237767537,727,727,727,727,0
20230621,132200,1237767537,727,727,727,727,1
20230621,132100,1237766810,728,728,728,728,1
20230621,132000,1237766082,724,724,724,724,1
20230621,131900,1237765358,727,727,727,727,500
20230621,131800,1237401858,726,727,727,724,2318
20230621,131700,1235721858,726,726,726,726,25
20230621,131600,1235703708,726,726,726,726,2710
20230621,131500,1233736248,726,726,726,726,1031
20230621,131400,1232987742,726,726,726,726,707
20230621,131300,1232474460,726,726,726,726,2
20230621,131200,1232473008,726,726,726,726,681
20230621,131100,1231978602,726,727,727,726,2223
20230621,131000,1230363801,727,727,727,727,477
20230621,130900,1230017022,726,725,726,725,2121
20230621,130800,1228478743,725,725,725,725,2
20230621,130700,1228477293,725,724,725,724,6772
20230621,130600,1223569365,724,724,724,724,7
20230621,130500,1223564297,724,724,724,724,1178
20230621,130400,1222711425,724,723,724,723,32861
20230621,130300,1198920884,719,720,720,719,26868
20230621,130200,1179576933,720,721,724,720,5239
20230621,130100,1175804453,724,724,724,720,26263
20230621,130000,1156863737,724,724,724,724,108
20230621,125900,1156785545,725,725,725,725,4
20230621,125800,1156782645,725,725,726,725,347
20230621,125700,1156531068,725,725,725,725,283
20230621,125600,1156325893,724,724,724,724,455
20230621,125500,1155996473,724,725,725,724,806
20230621,125400,1155412926,724,724,724,724,15
20230621,125300,1155402066,724,723,726,723,7
20230621,125200,1155396998,726,727,727,723,43
20230621,125100,1155365813,725,723,725,723,50
20230621,125000,1155329585,727,727,727,723,411
20230621,124900,1155032192,728,728,728,728,0
20230621,124800,1155032192,728,728,728,728,101
20230621,124700,1154958664,728,725,728,725,2531
20230621,124600,1153118138,726,726,726,726,2196
20230621,124500,1151523842,726,724,726,722,6198
20230621,124400,1147041359,725,724,725,724,879
20230621,124300,1146404581,725,725,725,725,1363
20230621,124200,1145416406,723,724,724,722,6713
20230621,124100,1140562597,724,724,725,723,3953
20230621,124000,1137700304,724,726,726,724,2347
20230621,123900,1135999415,726,726,726,726,5
20230621,123800,1135995785,726,724,727,724,620
20230621,123700,1135546607,725,728,728,725,41405
20230621,123600,1105500496,729,728,729,728,611
20230621,123500,1105055687,729,728,729,728,569
20230621,123400,1104641454,729,728,729,728,2024
20230621,123300,1103167958,729,729,729,728,35
20230621,123200,1103142457,729,729,729,729,11
20230621,123100,1103134438,729,729,729,729,89
20230621,123000,1103069557,729,729,729,729,69
20230621,122900,1103019256,728,728,728,728,300
20230621,122800,1102800856,729,729,729,729,2
20230621,122700,1102799398,729,728,729,728,449
20230621,122600,1102472282,729,729,729,729,351
20230621,122500,1102216403,730,730,730,729,3858
20230621,122400,1099403913,730,729,730,729,2
20230621,122300,1099402454,730,730,730,730,21
20230621,122200,1099387124,730,730,730,730,36
20230621,122100,1099360844,730,730,730,730,538
20230621,122000,1098968104,730,730,730,730,1
20230621,121900,1098967374,729,729,730,729,54
20230621,121800,1098928007,728,728,730,728,3090
20230621,121700,1096678457,729,729,729,729,319
20230621,121600,1096445906,730,730,730,729,3982
20230621,121500,1093543019,730,730,730,730,0
20230621,121400,1093543019,730,732,732,730,1818
20230621,121300,1092215590,731,731,731,731,595
20230621,121200,1091780645,732,732,732,732,16
20230621,121100,1091768933,732,732,732,732,0
20230621,121000,1091768933,732,732,732,732,0
20230621,120900,1091768933,732,733,733,731,18
20230621,120800,1091755748,733,731,733,731,553
20230621,120700,1091351428,731,731,731,731,1193
20230621,120600,1090479345,731,731,731,731,0
20230621,120500,1090479345,731,731,731,731,0
20230621,120400,1090479345,731,731,731,731,9
20230621,120300,1090472766,730,730,730,730,0
20230621,120200,1090472766,730,730,730,730,900
20230621,120100,1089815766,731,731,731,731,457
20230621,120000,1089481699,733,733,733,733,7
20230621,115900,1089476568,733,732,733,732,495
20230621,115800,1089113753,733,733,733,733,0
20230621,115700,1089113753,733,733,733,733,1
20230621,115600,1089113020,730,733,733,730,323
20230621,115500,1088876412,732,730,733,730,22
20230621,115400,1088860295,733,731,733,731,1001
20230621,115300,1088128562,733,730,733,730,1521
20230621,115200,1087018199,730,730,730,730,486
20230621,115100,1086663419,730,731,731,729,3502
20230621,115000,1084107391,731,731,731,731,8
20230621,114900,1084101543,732,731,732,730,619
20230621,114800,1083648938,731,732,733,731,106
20230621,114700,1083571345,733,733,733,730,6736
20230621,114600,1078650990,733,733,733,731,357
20230621,114500,1078389709,732,733,733,731,10919
20230621,114400,1070407350,733,733,733,733,1
20230621,114300,1070406617,733,734,734,733,45
20230621,114200,1070373631,733,733,734,733,257
20230621,114100,1070185199,733,733,733,733,150
20230621,114000,1070075249,733,733,733,733,221
20230621,113900,1069913256,733,732,733,732,42
20230621,113800,1069882510,732,734,734,732,113
20230621,113700,1069799767,732,734,734,732,3650
20230621,113600,1067124841,734,734,734,734,1
20230621,113500,1067124107,733,733,733,733,2
20230621,113400,1067122641,734,734,734,734,109
20230621,113300,1067042635,734,734,734,734,3011
20230621,113200,1064832561,733,733,733,733,0
20230621,113100,1064832561,733,734,734,733,24
20230621,113000,1064814946,734,734,735,733,1263
20230621,112900,1063887347,735,734,735,734,514
20230621,112800,1063509757,735,734,735,734,3191
20230621,112700,1061164398,734,734,734,734,1
20230621,112600,1061163664,732,735,735,732,5586
20230621,112500,1057074430,734,734,734,734,174
20230621,112400,1056946714,734,734,734,734,100
20230621,112300,1056873314,735,735,735,732,135
20230621,112200,1056774293,733,732,734,731,564
20230621,112100,1056361533,731,734,734,731,3546
20230621,112000,1053763786,734,734,734,734,0
20230621,111900,1053763786,734,733,734,732,1122
20230621,111800,1052940588,734,735,735,733,263
20230621,111700,1052747757,736,735,736,735,3121
20230621,111600,1050453808,733,733,733,733,0
20230621,111500,1050453808,733,734,734,733,2748
20230621,111400,1048439519,738,734,738,733,2069
20230621,111300,1046921931,739,736,739,736,1000
20230621,111200,1046185103,736,736,736,736,1
20230621,111100,1046184367,733,734,734,733,2240
20230621,111000,1044540380,734,734,734,733,646
20230621,110900,1044066716,734,735,735,734,183
20230621,110800,1043932385,736,735,736,735,328
20230621,110700,1043691304,734,735,735,734,2163
20230621,110600,1042101659,735,735,735,732,2243
20230621,110500,1040457765,733,735,735,733,247
20230621,110400,1040276400,735,734,735,734,5773
20230621,110300,1036037338,734,733,734,733,1462
20230621,110200,1034964330,733,734,734,733,501
20230621,110100,1034596597,734,734,734,734,300
20230621,110000,1034376397,734,734,734,733,626
20230621,105900,1033916923,734,735,735,734,731
20230621,105800,1033379740,735,733,735,733,1312
20230621,105700,1032415462,733,735,735,733,104
20230621,105600,1032339028,732,734,734,732,110
20230621,105500,1032258308,732,732,732,731,17825
20230621,105400,1019214531,734,734,734,734,150
20230621,105300,1019104431,735,735,735,735,0
20230621,105200,1019104431,735,732,735,732,1013
20230621,105100,1018362876,732,732,732,731,1102
20230621,105000,1017556950,736,734,736,732,3333
20230621,104900,1015114526,732,735,736,731,5028
20230621,104800,1011433772,734,736,736,734,5744
20230621,104700,1007214995,736,737,737,736,2370
20230621,104600,1005470474,737,737,737,737,114
20230621,104500,1005386456,739,739,739,739,0
20230621,104400,1005386456,739,736,739,736,2552
20230621,104300,1003503178,738,738,738,734,1290
20230621,104200,1002554721,738,736,738,736,18922
20230621,104100,988599353,738,738,738,738,100
20230621,104000,988525553,738,738,739,735,1583
20230621,103900,987359583,739,737,740,737,2008
20230621,103800,985875611,736,734,736,733,4356
20230621,103700,982673881,734,734,734,734,1953
20230621,103600,981240379,734,734,734,732,2403
20230621,103500,979477635,730,735,735,730,5101
20230621,103400,975752132,735,732,735,732,107
20230621,103300,975673793,735,735,735,735,0
20230621,103200,975673793,735,735,735,735,6878
20230621,103100,970618463,735,731,735,731,4214
20230621,103000,967528611,731,732,732,730,11017
20230621,102900,959486041,732,732,732,730,3320
20230621,102800,957061744,732,731,732,729,1393
20230621,102700,956043935,731,731,731,729,3945
20230621,102600,953166283,730,730,731,730,6290
20230621,102500,948574581,729,730,730,729,3570
20230621,102400,945969752,730,731,734,730,32851
20230621,102300,921961130,731,731,734,731,2164
20230621,102200,920379219,730,733,733,730,17149
20230621,102100,907836270,733,734,734,733,332
20230621,102000,907592654,734,734,734,734,1100
20230621,101900,906785254,734,732,734,732,4866
20230621,101800,903223338,733,734,734,733,1614
20230621,101700,902040270,733,735,735,732,119
20230621,101600,901952986,735,732,736,732,2287
20230621,101500,900275193,732,732,735,732,5347
20230621,101400,896349526,732,732,732,731,5081
20230621,101300,892635034,736,731,736,731,4654
20230621,101200,889229934,731,733,735,731,39125
20230621,101100,860600407,733,736,737,733,14438
20230621,101000,849999113,736,737,737,736,11
20230621,100900,849991016,737,737,737,735,2449
20230621,100800,848190572,737,736,737,735,15625
20230621,100700,836703325,737,736,737,736,2206
20230621,100600,835079298,737,736,737,736,3312
20230621,100500,832641441,736,738,738,736,7164
20230621,100400,827364264,740,738,742,738,12621
20230621,100300,818049940,738,740,742,738,7661
20230621,100200,812387957,739,744,745,739,2982
20230621,100100,810182563,745,745,745,745,0
20230621,100000,810182563,745,743,745,743,111
20230621,095900,810100068,740,739,740,739,888
20230621,095800,809443643,739,739,739,738,1294
20230621,095700,808488377,738,739,739,738,453
20230621,095600,808153805,738,738,739,738,3700
20230621,095500,805422905,738,738,739,738,3351
20230621,095400,802949386,738,739,740,738,6465
20230621,095300,798177907,738,740,740,738,4216
20230621,095200,795062950,740,740,740,740,500
20230621,095100,794692950,739,740,740,739,1280
20230621,095000,793746044,740,740,740,740,2205
20230621,094900,792114344,746,745,746,745,1201
20230621,094800,791219598,745,740,745,740,5269
20230621,094700,787314964,738,738,739,738,6744
20230621,094600,782337551,738,740,741,738,50420
20230621,094500,745096434,741,740,742,740,9298
20230621,094400,738214814,740,742,745,740,12488
20230621,094300,728970364,741,741,741,740,1601
20230621,094200,727785569,741,741,741,740,5997
20230621,094100,723346588,741,744,745,741,8930
20230621,094000,716720540,745,744,745,742,4449
20230621,093900,713418181,745,746,746,745,544
20230621,093800,713012767,746,745,746,742,2596
20230621,093700,711084237,745,745,746,744,1018
20230621,093600,710325805,746,745,749,745,2006
20230621,093500,708828938,745,747,748,742,19004
20230621,093400,694708304,748,745,749,745,11004
20230621,093300,686493959,745,752,755,745,20908
20230621,093200,670805096,753,749,755,748,42783
20230621,093100,638597617,749,740,749,740,12717
20230621,093000,629128771,741,738,743,737,51482
20230621,092900,591129265,739,739,741,739,4658
20230621,092800,587683973,739,742,745,739,39253
20230621,092700,558625455,744,744,744,743,3136
20230621,092600,556294691,744,744,744,742,8570
20230621,092500,549926157,744,744,747,742,5105
20230621,092400,546125946,744,743,744,743,918
20230621,092300,545443133,744,743,744,742,11485
20230621,092200,536917817,743,745,745,741,13045
20230621,092100,527224469,745,749,749,745,5252
20230621,092000,523307068,749,747,752,747,5018
20230621,091900,519557118,747,753,754,747,36938
20230621,091800,491852096,754,748,757,747,11089
20230621,091700,483504747,748,747,748,747,9405
20230621,091600,476475771,747,752,752,746,14377
20230621,091500,465720872,751,757,758,751,28388
20230621,091400,444296297,758,753,759,750,37354
20230621,091300,416177555,752,755,757,750,38251
20230621,091200,387364578,753,757,760,753,95026
20230621,091100,315398776,758,750,758,748,57400
20230621,091000,272266580,751,749,751,749,23924
20230621,090900,254341035,749,740,754,738,24114
20230621,090800,236384220,741,743,743,738,28527
20230621,090700,215257347,741,738,742,734,28744
20230621,090600,194076110,738,734,742,733,5591
20230621,090500,189942574,734,734,734,730,32579
20230621,090400,166099351,734,739,739,730,50754
20230621,090300,128909366,740,734,740,733,25502
20230621,090200,110113947,734,733,740,733,24818
20230621,090100,91881635,733,731,736,729,35341
20230621,090000,65988110,731,738,745,731,89559