stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,211100,75867186,1437,1437,1437,1437,280
20230607,211000,75867186,1437,1437,1437,1437,0
20230607,210900,75867186,1437,1437,1437,1437,0
20230607,210800,75867186,1437,1437,1437,1437,0
20230607,210700,75867186,1437,1437,1437,1437,0
20230607,210600,75867186,1437,1437,1437,1437,0
20230607,210500,75867186,1437,1437,1437,1437,0
20230607,210400,75867186,1437,1437,1437,1437,0
20230607,210300,75867186,1437,1437,1437,1437,0
20230607,210200,75867186,1437,1437,1437,1437,0
20230607,210100,75867186,1437,1437,1437,1437,0
20230607,210000,75867186,1437,1437,1437,1437,0
20230607,205900,75867186,1437,1437,1437,1437,0
20230607,205800,75867186,1437,1437,1437,1437,0
20230607,205700,75867186,1437,1437,1437,1437,0
20230607,205600,75867186,1437,1437,1437,1437,0
20230607,205500,75867186,1437,1437,1437,1437,0
20230607,205400,75867186,1437,1437,1437,1437,0
20230607,205300,75867186,1437,1437,1437,1437,0
20230607,205200,75867186,1437,1437,1437,1437,0
20230607,205100,75867186,1437,1437,1437,1437,0
20230607,205000,75867186,1437,1437,1437,1437,0
20230607,204900,75867186,1437,1437,1437,1437,0
20230607,204800,75867186,1437,1437,1437,1437,0
20230607,204700,75867186,1437,1437,1437,1437,0
20230607,204600,75867186,1437,1437,1437,1437,0
20230607,204500,75867186,1437,1437,1437,1437,0
20230607,204400,75867186,1437,1437,1437,1437,0
20230607,204300,75867186,1437,1437,1437,1437,0
20230607,204200,75867186,1437,1437,1437,1437,0
20230607,204100,75867186,1437,1437,1437,1437,280
20230607,204000,75867186,1437,1437,1437,1437,0
20230607,203900,75867186,1437,1437,1437,1437,0
20230607,203800,75867186,1437,1437,1437,1437,0
20230607,203700,75867186,1437,1437,1437,1437,0
20230607,203600,75867186,1437,1437,1437,1437,0
20230607,203500,75867186,1437,1437,1437,1437,0
20230607,203400,75867186,1437,1437,1437,1437,0
20230607,203300,75867186,1437,1437,1437,1437,0
20230607,203200,75867186,1437,1437,1437,1437,0
20230607,203100,75867186,1437,1437,1437,1437,0
20230607,203000,75867186,1437,1437,1437,1437,0
20230607,202900,75867186,1437,1437,1437,1437,0
20230607,202800,75867186,1437,1437,1437,1437,0
20230607,202700,75867186,1437,1437,1437,1437,0
20230607,202600,75867186,1437,1437,1437,1437,0
20230607,202500,75867186,1437,1437,1437,1437,0
20230607,202400,75867186,1437,1437,1437,1437,0
20230607,202300,75867186,1437,1437,1437,1437,0
20230607,202200,75867186,1437,1437,1437,1437,0
20230607,202100,75867186,1437,1437,1437,1437,0
20230607,202000,75867186,1437,1437,1437,1437,0
20230607,201900,75867186,1437,1437,1437,1437,0
20230607,201800,75867186,1437,1437,1437,1437,0
20230607,201700,75867186,1437,1437,1437,1437,0
20230607,201600,75867186,1437,1437,1437,1437,0
20230607,201500,75867186,1437,1437,1437,1437,0
20230607,201400,75867186,1437,1437,1437,1437,0
20230607,201300,75867186,1437,1437,1437,1437,0
20230607,201200,75867186,1437,1437,1437,1437,0
20230607,201100,75867186,1437,1437,1437,1437,280
20230607,201000,75867186,1437,1437,1437,1437,0
20230607,200900,75867186,1437,1437,1437,1437,0
20230607,200800,75867186,1437,1437,1437,1437,0
20230607,200700,75867186,1437,1437,1437,1437,0
20230607,200600,75867186,1437,1437,1437,1437,0
20230607,200500,75867186,1437,1437,1437,1437,0
20230607,200400,75867186,1437,1437,1437,1437,0
20230607,200300,75867186,1437,1437,1437,1437,0
20230607,200200,75867186,1437,1437,1437,1437,0
20230607,200100,75867186,1437,1437,1437,1437,0
20230607,200000,75867186,1437,1437,1437,1437,0
20230607,195900,75867186,1437,1437,1437,1437,0
20230607,195800,75867186,1437,1437,1437,1437,0
20230607,195700,75867186,1437,1437,1437,1437,0
20230607,195600,75867186,1437,1437,1437,1437,0
20230607,195500,75867186,1437,1437,1437,1437,0
20230607,195400,75867186,1437,1437,1437,1437,0
20230607,195300,75867186,1437,1437,1437,1437,0
20230607,195200,75867186,1437,1437,1437,1437,0
20230607,195100,75867186,1437,1437,1437,1437,0
20230607,195000,75867186,1437,1437,1437,1437,0
20230607,194900,75867186,1437,1437,1437,1437,0
20230607,194800,75867186,1437,1437,1437,1437,0
20230607,194700,75867186,1437,1437,1437,1437,0
20230607,194600,75867186,1437,1437,1437,1437,0
20230607,194500,75867186,1437,1437,1437,1437,0
20230607,194400,75867186,1437,1437,1437,1437,0
20230607,194300,75867186,1437,1437,1437,1437,0
20230607,194200,75867186,1437,1437,1437,1437,0
20230607,194100,75867186,1437,1437,1437,1437,280
20230607,194000,75867186,1437,1437,1437,1437,0
20230607,193900,75867186,1437,1437,1437,1437,0
20230607,193800,75867186,1437,1437,1437,1437,0
20230607,193700,75867186,1437,1437,1437,1437,0
20230607,193600,75867186,1437,1437,1437,1437,0
20230607,193500,75867186,1437,1437,1437,1437,0
20230607,193400,75867186,1437,1437,1437,1437,0
20230607,193300,75867186,1437,1437,1437,1437,0
20230607,193200,75867186,1437,1437,1437,1437,0
20230607,193100,75867186,1437,1437,1437,1437,0
20230607,193000,75867186,1437,1437,1437,1437,0
20230607,192900,75867186,1437,1437,1437,1437,0
20230607,192800,75867186,1437,1437,1437,1437,0
20230607,192700,75867186,1437,1437,1437,1437,0
20230607,192600,75867186,1437,1437,1437,1437,0
20230607,192500,75867186,1437,1437,1437,1437,0
20230607,192400,75867186,1437,1437,1437,1437,0
20230607,192300,75867186,1437,1437,1437,1437,0
20230607,192200,75867186,1437,1437,1437,1437,0
20230607,192100,75867186,1437,1437,1437,1437,0
20230607,192000,75867186,1437,1437,1437,1437,0
20230607,191900,75867186,1437,1437,1437,1437,0
20230607,191800,75867186,1437,1437,1437,1437,0
20230607,191700,75867186,1437,1437,1437,1437,0
20230607,191600,75867186,1437,1437,1437,1437,0
20230607,191500,75867186,1437,1437,1437,1437,0
20230607,191400,75867186,1437,1437,1437,1437,0
20230607,191300,75867186,1437,1437,1437,1437,0
20230607,191200,75867186,1437,1437,1437,1437,0
20230607,191100,75867186,1437,1437,1437,1437,280
20230607,191000,75867186,1437,1437,1437,1437,0
20230607,190900,75867186,1437,1437,1437,1437,0
20230607,190800,75867186,1437,1437,1437,1437,0
20230607,190700,75867186,1437,1437,1437,1437,0
20230607,190600,75867186,1437,1437,1437,1437,0
20230607,190500,75867186,1437,1437,1437,1437,0
20230607,190400,75867186,1437,1437,1437,1437,0
20230607,190300,75867186,1437,1437,1437,1437,0
20230607,190200,75867186,1437,1437,1437,1437,0
20230607,190100,75867186,1437,1437,1437,1437,0
20230607,190000,75867186,1437,1437,1437,1437,0
20230607,185900,75867186,1437,1437,1437,1437,0
20230607,185800,75867186,1437,1437,1437,1437,0
20230607,185700,75867186,1437,1437,1437,1437,0
20230607,185600,75867186,1437,1437,1437,1437,0
20230607,185500,75867186,1437,1437,1437,1437,0
20230607,185400,75867186,1437,1437,1437,1437,0
20230607,185300,75867186,1437,1437,1437,1437,0
20230607,185200,75867186,1437,1437,1437,1437,0
20230607,185100,75867186,1437,1437,1437,1437,0
20230607,185000,75867186,1437,1437,1437,1437,0
20230607,184900,75867186,1437,1437,1437,1437,0
20230607,184800,75867186,1437,1437,1437,1437,0
20230607,184700,75867186,1437,1437,1437,1437,0
20230607,184600,75867186,1437,1437,1437,1437,0
20230607,184500,75867186,1437,1437,1437,1437,0
20230607,184400,75867186,1437,1437,1437,1437,0
20230607,184300,75867186,1437,1437,1437,1437,0
20230607,184200,75867186,1437,1437,1437,1437,0
20230607,184100,75867186,1437,1437,1437,1437,280
20230607,184000,75867186,1437,1437,1437,1437,0
20230607,183900,75867186,1437,1437,1437,1437,0
20230607,183800,75867186,1437,1437,1437,1437,0
20230607,183700,75867186,1437,1437,1437,1437,0
20230607,183600,75867186,1437,1437,1437,1437,0
20230607,183500,75867186,1437,1437,1437,1437,0
20230607,183400,75867186,1437,1437,1437,1437,0
20230607,183300,75867186,1437,1437,1437,1437,0
20230607,183200,75867186,1437,1437,1437,1437,0
20230607,183100,75867186,1437,1437,1437,1437,0
20230607,183000,75867186,1437,1437,1437,1437,0
20230607,182900,75867186,1437,1437,1437,1437,0
20230607,182800,75867186,1437,1437,1437,1437,0
20230607,182700,75867186,1437,1437,1437,1437,0
20230607,182600,75867186,1437,1437,1437,1437,0
20230607,182500,75867186,1437,1437,1437,1437,0
20230607,182400,75867186,1437,1437,1437,1437,0
20230607,182300,75867186,1437,1437,1437,1437,0
20230607,182200,75867186,1437,1437,1437,1437,0
20230607,182100,75867186,1437,1437,1437,1437,0
20230607,182000,75867186,1437,1437,1437,1437,0
20230607,181900,75867186,1437,1437,1437,1437,0
20230607,181800,75867186,1437,1437,1437,1437,0
20230607,181700,75867186,1437,1437,1437,1437,0
20230607,181600,75867186,1437,1437,1437,1437,0
20230607,181500,75867186,1437,1437,1437,1437,0
20230607,181400,75867186,1437,1437,1437,1437,0
20230607,181300,75867186,1437,1437,1437,1437,0
20230607,181200,75867186,1437,1437,1437,1437,0
20230607,181100,75867186,1437,1437,1437,1437,280
20230607,181000,75867186,1437,1437,1437,1437,0
20230607,180900,75867186,1437,1437,1437,1437,0
20230607,180800,75867186,1437,1437,1437,1437,0
20230607,180700,75867186,1437,1437,1437,1437,0
20230607,180600,75867186,1437,1437,1437,1437,0
20230607,180500,75867186,1437,1437,1437,1437,0
20230607,180400,75867186,1437,1437,1437,1437,0
20230607,180300,75867186,1437,1437,1437,1437,0
20230607,180200,75867186,1437,1437,1437,1437,0
20230607,180100,75867186,1437,1437,1437,1437,0
20230607,180000,75867186,1437,1437,1437,1437,0
20230607,175900,75867186,1437,1437,1437,1437,0
20230607,175800,75867186,1437,1437,1437,1437,0
20230607,175700,75867186,1437,1437,1437,1437,0
20230607,175600,75867186,1437,1437,1437,1437,0
20230607,175500,75867186,1437,1437,1437,1437,0
20230607,175400,75867186,1437,1437,1437,1437,0
20230607,175300,75867186,1437,1437,1437,1437,0
20230607,175200,75867186,1437,1437,1437,1437,0
20230607,175100,75867186,1437,1437,1437,1437,0
20230607,175000,75867186,1437,1437,1437,1437,0
20230607,174900,75867186,1437,1437,1437,1437,0
20230607,174800,75867186,1437,1437,1437,1437,0
20230607,174700,75867186,1437,1437,1437,1437,0
20230607,174600,75867186,1437,1437,1437,1437,0
20230607,174500,75867186,1437,1437,1437,1437,0
20230607,174400,75867186,1437,1437,1437,1437,0
20230607,174300,75867186,1437,1437,1437,1437,0
20230607,174200,75867186,1437,1437,1437,1437,0
20230607,174100,75867186,1437,1437,1437,1437,280
20230607,174000,75867186,1437,1437,1437,1437,0
20230607,173900,75867186,1437,1437,1437,1437,0
20230607,173800,75867186,1437,1437,1437,1437,0
20230607,173700,75867186,1437,1437,1437,1437,0
20230607,173600,75867186,1437,1437,1437,1437,0
20230607,173500,75867186,1437,1437,1437,1437,0
20230607,173400,75867186,1437,1437,1437,1437,0
20230607,173300,75867186,1437,1437,1437,1437,0
20230607,173200,75867186,1437,1437,1437,1437,0
20230607,173100,75867186,1437,1437,1437,1437,0
20230607,173000,75867186,1437,1437,1437,1437,0
20230607,172900,75867186,1437,1437,1437,1437,0
20230607,172800,75867186,1437,1437,1437,1437,0
20230607,172700,75867186,1437,1437,1437,1437,0
20230607,172600,75867186,1437,1437,1437,1437,0
20230607,172500,75867186,1437,1437,1437,1437,0
20230607,172400,75867186,1437,1437,1437,1437,0
20230607,172300,75867186,1437,1437,1437,1437,0
20230607,172200,75867186,1437,1437,1437,1437,0
20230607,172100,75867186,1437,1437,1437,1437,0
20230607,172000,75867186,1437,1437,1437,1437,0
20230607,171900,75867186,1437,1437,1437,1437,0
20230607,171800,75867186,1437,1437,1437,1437,0
20230607,171700,75867186,1437,1437,1437,1437,0
20230607,171600,75867186,1437,1437,1437,1437,0
20230607,171500,75867186,1437,1437,1437,1437,0
20230607,171400,75867186,1437,1437,1437,1437,0
20230607,171300,75867186,1437,1437,1437,1437,0
20230607,171200,75867186,1437,1437,1437,1437,0
20230607,171100,75867186,1437,1437,1437,1437,280
20230607,171000,75867186,1437,1437,1437,1437,0
20230607,170900,75867186,1437,1437,1437,1437,0
20230607,170800,75867186,1437,1437,1437,1437,0
20230607,170700,75867186,1437,1437,1437,1437,0
20230607,170600,75867186,1437,1437,1437,1437,0
20230607,170500,75867186,1437,1437,1437,1437,0
20230607,170400,75867186,1437,1437,1437,1437,0
20230607,170300,75867186,1437,1437,1437,1437,0
20230607,170200,75867186,1437,1437,1437,1437,0
20230607,170100,75867186,1437,1437,1437,1437,0
20230607,170000,75867186,1437,1437,1437,1437,0
20230607,165900,75867186,1437,1437,1437,1437,0
20230607,165800,75867186,1437,1437,1437,1437,0
20230607,165700,75867186,1437,1437,1437,1437,0
20230607,165600,75867186,1437,1437,1437,1437,0
20230607,165500,75867186,1437,1437,1437,1437,0
20230607,165400,75867186,1437,1437,1437,1437,0
20230607,165300,75867186,1437,1437,1437,1437,0
20230607,165200,75867186,1437,1437,1437,1437,0
20230607,165100,75867186,1437,1437,1437,1437,0
20230607,165000,75867186,1437,1437,1437,1437,0
20230607,164900,75867186,1437,1437,1437,1437,0
20230607,164800,75867186,1437,1437,1437,1437,0
20230607,164700,75867186,1437,1437,1437,1437,0
20230607,164600,75867186,1437,1437,1437,1437,0
20230607,164500,75867186,1437,1437,1437,1437,0
20230607,164400,75867186,1437,1437,1437,1437,0
20230607,164300,75867186,1437,1437,1437,1437,0
20230607,164200,75867186,1437,1437,1437,1437,0
20230607,164100,75867186,1437,1437,1437,1437,280
20230607,164000,75867186,1437,1437,1437,1437,0
20230607,163900,75867186,1437,1437,1437,1437,0
20230607,163800,75867186,1437,1437,1437,1437,0
20230607,163700,75867186,1437,1437,1437,1437,0
20230607,163600,75867186,1437,1437,1437,1437,0
20230607,163500,75867186,1437,1437,1437,1437,0
20230607,163400,75867186,1437,1437,1437,1437,0
20230607,163300,75867186,1437,1437,1437,1437,0
20230607,163200,75867186,1437,1437,1437,1437,0
20230607,163100,75867186,1437,1437,1437,1437,0
20230607,163000,75867186,1437,1437,1437,1437,0
20230607,162900,75867186,1437,1437,1437,1437,0
20230607,162800,75867186,1437,1437,1437,1437,0
20230607,162700,75867186,1437,1437,1437,1437,0
20230607,162600,75867186,1437,1437,1437,1437,0
20230607,162500,75867186,1437,1437,1437,1437,0
20230607,162400,75867186,1437,1437,1437,1437,0
20230607,162300,75867186,1437,1437,1437,1437,0
20230607,162200,75867186,1437,1437,1437,1437,0
20230607,162100,75867186,1437,1437,1437,1437,0
20230607,162000,75867186,1437,1437,1437,1437,0
20230607,161900,75867186,1437,1437,1437,1437,0
20230607,161800,75867186,1437,1437,1437,1437,0
20230607,161700,75867186,1437,1437,1437,1437,0
20230607,161600,75867186,1437,1437,1437,1437,0
20230607,161500,75867186,1437,1437,1437,1437,0
20230607,161400,75867186,1437,1437,1437,1437,0
20230607,161300,75867186,1437,1437,1437,1437,0
20230607,161200,75867186,1437,1437,1437,1437,0
20230607,161100,75867186,1437,1437,1437,1437,280
20230607,161000,75867186,1437,1437,1437,1437,0
20230607,160900,75867186,1437,1437,1437,1437,0
20230607,160800,75867186,1437,1437,1437,1437,0
20230607,160700,75867186,1437,1437,1437,1437,0
20230607,160600,75867186,1437,1437,1437,1437,0
20230607,160500,75867186,1437,1437,1437,1437,0
20230607,160400,75867186,1437,1437,1437,1437,0
20230607,160300,75867186,1437,1437,1437,1437,0
20230607,160200,75867186,1437,1437,1437,1437,0
20230607,160100,75867186,1437,1437,1437,1437,0
20230607,160000,75867186,1437,1437,1437,1437,0
20230607,155900,75867186,1437,1437,1437,1437,0
20230607,155800,75867186,1437,1437,1437,1437,0
20230607,155700,75867186,1437,1437,1437,1437,0
20230607,155600,75867186,1437,1437,1437,1437,0
20230607,155500,75867186,1437,1437,1437,1437,0
20230607,155400,75867186,1437,1437,1437,1437,0
20230607,155300,75867186,1437,1437,1437,1437,0
20230607,155200,75867186,1437,1437,1437,1437,0
20230607,155100,75867186,1437,1437,1437,1437,0
20230607,155000,75867186,1437,1437,1437,1437,0
20230607,154900,75867186,1437,1437,1437,1437,0
20230607,154800,75867186,1437,1437,1437,1437,0
20230607,154700,75867186,1437,1437,1437,1437,0
20230607,154600,75867186,1437,1437,1437,1437,0
20230607,154500,75867186,1437,1437,1437,1437,0
20230607,154400,75867186,1437,1437,1437,1437,0
20230607,154300,75867186,1437,1437,1437,1437,0
20230607,154200,75867186,1437,1437,1437,1437,0
20230607,154100,75867186,1437,1437,1437,1437,280
20230607,154000,75867186,1437,1437,1437,1437,0
20230607,153900,75867186,1437,1437,1437,1437,0
20230607,153800,75867186,1437,1437,1437,1437,0
20230607,153700,75867186,1437,1437,1437,1437,0
20230607,153600,75867186,1437,1437,1437,1437,0
20230607,153500,75867186,1437,1437,1437,1437,0
20230607,153400,75867186,1437,1437,1437,1437,0
20230607,153300,75867186,1437,1437,1437,1437,0
20230607,153200,75867186,1437,1437,1437,1437,0
20230607,153100,75867186,1437,1437,1437,1437,0
20230607,153000,75867186,1437,1437,1437,1437,280
20230607,152900,75464826,1437,1437,1437,1437,0
20230607,152800,75464826,1437,1437,1437,1437,0
20230607,152700,75464826,1437,1437,1437,1437,0
20230607,152600,75464826,1437,1437,1437,1437,0
20230607,152500,75464826,1437,1437,1437,1437,0
20230607,152400,75464826,1437,1437,1437,1437,0
20230607,152300,75464826,1437,1437,1437,1437,0
20230607,152200,75464826,1437,1437,1437,1437,0
20230607,152100,75464826,1437,1437,1437,1437,0
20230607,152000,75464826,1437,1437,1437,1437,0
20230607,151900,75464826,1437,1437,1437,1437,104
20230607,151800,75315378,1437,1437,1437,1437,0
20230607,151700,75315378,1437,1437,1437,1437,0
20230607,151600,75315378,1437,1437,1437,1437,0
20230607,151500,75315378,1437,1437,1437,1437,1336
20230607,151400,73395546,1437,1437,1437,1437,0
20230607,151300,73395546,1437,1437,1437,1437,0
20230607,151200,73395546,1437,1437,1437,1437,0
20230607,151100,73395546,1437,1437,1437,1437,0
20230607,151000,73395546,1437,1437,1437,1437,0
20230607,150900,73395546,1437,1437,1437,1437,0
20230607,150800,73395546,1437,1437,1437,1437,1
20230607,150700,73394109,1435,1436,1436,1435,18
20230607,150600,73368269,1436,1436,1436,1436,0
20230607,150500,73368269,1436,1436,1436,1436,0
20230607,150400,73368269,1436,1436,1436,1436,0
20230607,150300,73368269,1436,1436,1436,1436,0
20230607,150200,73368269,1436,1436,1436,1436,28
20230607,150100,73328061,1435,1435,1435,1435,611
20230607,150000,72451276,1436,1435,1436,1435,1011
20230607,145900,70999491,1436,1436,1436,1436,0
20230607,145800,70999491,1436,1436,1436,1436,0
20230607,145700,70999491,1436,1436,1436,1436,0
20230607,145600,70999491,1436,1436,1436,1436,0
20230607,145500,70999491,1436,1436,1436,1436,0
20230607,145400,70999491,1436,1436,1436,1436,0
20230607,145300,70999491,1436,1436,1436,1436,0
20230607,145200,70999491,1436,1436,1436,1436,0
20230607,145100,70999491,1436,1436,1436,1436,0
20230607,145000,70999491,1436,1436,1436,1436,0
20230607,144900,70999491,1436,1436,1436,1436,0
20230607,144800,70999491,1436,1436,1436,1436,0
20230607,144700,70999491,1436,1436,1436,1436,0
20230607,144600,70999491,1436,1436,1436,1436,0
20230607,144500,70999491,1436,1436,1436,1436,0
20230607,144400,70999491,1436,1436,1436,1436,0
20230607,144300,70999491,1436,1436,1436,1436,0
20230607,144200,70999491,1436,1436,1436,1436,0
20230607,144100,70999491,1436,1436,1436,1436,1
20230607,144000,70998055,1436,1436,1436,1436,0
20230607,143900,70998055,1436,1436,1436,1436,0
20230607,143800,70998055,1436,1436,1436,1436,0
20230607,143700,70998055,1436,1436,1436,1436,50
20230607,143600,70926255,1436,1436,1436,1436,2005
20230607,143500,68047075,1436,1436,1436,1436,0
20230607,143400,68047075,1436,1436,1436,1436,0
20230607,143300,68047075,1436,1436,1436,1436,0
20230607,143200,68047075,1436,1436,1436,1436,0
20230607,143100,68047075,1436,1436,1436,1436,0
20230607,143000,68047075,1436,1436,1436,1436,0
20230607,142900,68047075,1436,1436,1436,1436,0
20230607,142800,68047075,1436,1436,1436,1436,0
20230607,142700,68047075,1436,1436,1436,1436,0
20230607,142600,68047075,1436,1436,1436,1436,0
20230607,142500,68047075,1436,1436,1436,1436,0
20230607,142400,68047075,1436,1436,1436,1436,0
20230607,142300,68047075,1436,1436,1436,1436,1
20230607,142200,68045639,1436,1436,1436,1436,2
20230607,142100,68042767,1436,1436,1436,1436,1195
20230607,142000,66326747,1437,1437,1437,1437,5
20230607,141900,66319562,1437,1437,1437,1437,0
20230607,141800,66319562,1437,1437,1437,1437,0
20230607,141700,66319562,1437,1437,1437,1437,0
20230607,141600,66319562,1437,1437,1437,1437,0
20230607,141500,66319562,1437,1437,1437,1437,5
20230607,141400,66312377,1437,1437,1437,1437,0
20230607,141300,66312377,1437,1437,1437,1437,0
20230607,141200,66312377,1437,1437,1437,1437,5
20230607,141100,66305192,1437,1437,1437,1437,1
20230607,141000,66303755,1436,1436,1436,1436,0
20230607,140900,66303755,1436,1436,1436,1436,316
20230607,140800,65849979,1437,1436,1437,1436,500
20230607,140700,65131978,1437,1437,1437,1437,5
20230607,140600,65124793,1437,1437,1437,1437,0
20230607,140500,65124793,1437,1437,1437,1437,21
20230607,140400,65094616,1437,1437,1437,1437,4
20230607,140300,65088868,1439,1439,1439,1439,0
20230607,140200,65088868,1439,1439,1439,1439,0
20230607,140100,65088868,1439,1439,1439,1439,0
20230607,140000,65088868,1439,1439,1439,1439,0
20230607,135900,65088868,1439,1439,1439,1439,0
20230607,135800,65088868,1439,1439,1439,1439,0
20230607,135700,65088868,1439,1436,1439,1436,684
20230607,135600,64106641,1436,1435,1436,1435,115
20230607,135500,63941615,1436,1436,1436,1436,30
20230607,135400,63898535,1436,1436,1436,1436,2010
20230607,135300,61012175,1436,1436,1436,1436,0
20230607,135200,61012175,1436,1436,1436,1436,5
20230607,135100,61004995,1436,1436,1436,1436,0
20230607,135000,61004995,1436,1436,1436,1436,5
20230607,134900,60997815,1436,1436,1436,1436,10
20230607,134800,60983455,1436,1436,1436,1436,6
20230607,134700,60974839,1435,1435,1435,1435,1768
20230607,134600,58437759,1436,1436,1436,1436,0
20230607,134500,58437759,1436,1436,1436,1436,250
20230607,134400,58078759,1439,1439,1439,1439,0
20230607,134300,58078759,1439,1439,1439,1439,0
20230607,134200,58078759,1439,1439,1439,1439,0
20230607,134100,58078759,1439,1439,1439,1439,0
20230607,134000,58078759,1439,1439,1439,1439,0
20230607,133900,58078759,1439,1437,1439,1437,6
20230607,133800,58070135,1437,1437,1437,1437,5
20230607,133700,58062950,1437,1437,1437,1437,50
20230607,133600,57991100,1438,1438,1438,1438,346
20230607,133500,57493552,1439,1439,1439,1439,0
20230607,133400,57493552,1439,1439,1439,1439,0
20230607,133300,57493552,1439,1439,1439,1439,0
20230607,133200,57493552,1439,1438,1439,1438,2
20230607,133100,57490675,1439,1439,1439,1439,0
20230607,133000,57490675,1439,1439,1439,1439,0
20230607,132900,57490675,1439,1439,1439,1439,0
20230607,132800,57490675,1439,1439,1439,1439,1
20230607,132700,57489236,1440,1440,1440,1440,0
20230607,132600,57489236,1440,1440,1440,1440,0
20230607,132500,57489236,1440,1440,1440,1440,0
20230607,132400,57489236,1440,1440,1440,1440,0
20230607,132300,57489236,1440,1440,1440,1440,0
20230607,132200,57489236,1440,1440,1440,1440,0
20230607,132100,57489236,1440,1440,1440,1440,0
20230607,132000,57489236,1440,1440,1440,1440,0
20230607,131900,57489236,1440,1440,1440,1440,0
20230607,131800,57489236,1440,1440,1440,1440,91
20230607,131700,57358196,1440,1440,1440,1440,0
20230607,131600,57358196,1440,1440,1440,1440,0
20230607,131500,57358196,1440,1440,1440,1440,0
20230607,131400,57358196,1440,1440,1440,1440,0
20230607,131300,57358196,1440,1440,1440,1440,0
20230607,131200,57358196,1440,1440,1440,1440,0
20230607,131100,57358196,1440,1440,1440,1440,0
20230607,131000,57358196,1440,1440,1440,1440,0
20230607,130900,57358196,1440,1440,1440,1440,0
20230607,130800,57358196,1440,1440,1440,1440,1
20230607,130700,57356756,1440,1440,1440,1440,0
20230607,130600,57356756,1440,1440,1440,1440,0
20230607,130500,57356756,1440,1440,1440,1440,0
20230607,130400,57356756,1440,1440,1440,1440,0
20230607,130300,57356756,1440,1440,1440,1440,0
20230607,130200,57356756,1440,1440,1440,1440,210
20230607,130100,57054356,1440,1440,1440,1440,0
20230607,130000,57054356,1440,1440,1440,1440,0
20230607,125900,57054356,1440,1440,1440,1440,0
20230607,125800,57054356,1440,1440,1440,1440,0
20230607,125700,57054356,1440,1440,1440,1440,0
20230607,125600,57054356,1440,1440,1440,1440,0
20230607,125500,57054356,1440,1440,1440,1440,0
20230607,125400,57054356,1440,1440,1440,1440,0
20230607,125300,57054356,1440,1436,1440,1436,2
20230607,125200,57051480,1442,1442,1442,1442,0
20230607,125100,57051480,1442,1440,1442,1440,1901
20230607,125000,54311335,1440,1440,1440,1440,0
20230607,124900,54311335,1440,1440,1440,1440,0
20230607,124800,54311335,1440,1440,1440,1440,0
20230607,124700,54311335,1440,1440,1440,1440,0
20230607,124600,54311335,1440,1435,1440,1435,941
20230607,124500,52960991,1435,1435,1435,1435,823
20230607,124400,51779986,1435,1435,1435,1435,511
20230607,124300,51046701,1435,1435,1435,1435,22
20230607,124200,51015131,1435,1436,1436,1435,4623
20230607,124100,44380593,1440,1440,1440,1440,0
20230607,124000,44380593,1440,1440,1440,1440,0
20230607,123900,44380593,1440,1440,1440,1440,0
20230607,123800,44380593,1440,1440,1440,1440,0
20230607,123700,44380593,1440,1440,1440,1440,0
20230607,123600,44380593,1440,1440,1440,1440,100
20230607,123500,44236593,1440,1440,1440,1440,0
20230607,123400,44236593,1440,1440,1440,1440,0
20230607,123300,44236593,1440,1440,1440,1440,30
20230607,123200,44193393,1440,1440,1440,1440,0
20230607,123100,44193393,1440,1440,1440,1440,0
20230607,123000,44193393,1440,1440,1440,1440,2
20230607,122900,44190513,1440,1440,1440,1440,0
20230607,122800,44190513,1440,1440,1440,1440,0
20230607,122700,44190513,1440,1440,1440,1440,0
20230607,122600,44190513,1440,1440,1440,1440,0
20230607,122500,44190513,1440,1440,1440,1440,0
20230607,122400,44190513,1440,1440,1440,1440,3
20230607,122300,44186193,1440,1440,1440,1440,40
20230607,122200,44128593,1440,1440,1440,1440,1
20230607,122100,44127153,1440,1440,1440,1440,0
20230607,122000,44127153,1440,1440,1440,1440,0
20230607,121900,44127153,1440,1440,1440,1440,506
20230607,121800,43398513,1440,1440,1440,1440,1
20230607,121700,43397073,1440,1440,1440,1440,0
20230607,121600,43397073,1440,1440,1440,1440,0
20230607,121500,43397073,1440,1440,1440,1440,0
20230607,121400,43397073,1440,1440,1440,1440,1000
20230607,121300,41957073,1440,1440,1440,1440,0
20230607,121200,41957073,1440,1440,1440,1440,0
20230607,121100,41957073,1440,1440,1440,1440,50
20230607,121000,41885073,1440,1439,1440,1439,1000
20230607,120900,40445078,1440,1440,1440,1440,0
20230607,120800,40445078,1440,1440,1440,1440,0
20230607,120700,40445078,1440,1440,1440,1440,0
20230607,120600,40445078,1440,1440,1440,1440,0
20230607,120500,40445078,1440,1440,1440,1440,0
20230607,120400,40445078,1440,1440,1440,1440,0
20230607,120300,40445078,1440,1440,1440,1440,100
20230607,120200,40301078,1440,1440,1440,1440,0
20230607,120100,40301078,1440,1440,1440,1440,100
20230607,120000,40157078,1440,1440,1440,1440,0
20230607,115900,40157078,1440,1440,1440,1440,0
20230607,115800,40157078,1440,1440,1440,1440,0
20230607,115700,40157078,1440,1440,1440,1440,0
20230607,115600,40157078,1440,1440,1440,1440,0
20230607,115500,40157078,1440,1440,1440,1440,0
20230607,115400,40157078,1440,1440,1440,1440,0
20230607,115300,40157078,1440,1440,1440,1440,0
20230607,115200,40157078,1440,1435,1440,1434,6001
20230607,115100,31546172,1440,1440,1440,1440,1
20230607,115000,31544732,1435,1435,1435,1435,50
20230607,114900,31472982,1440,1440,1440,1440,0
20230607,114800,31472982,1440,1440,1440,1440,0
20230607,114700,31472982,1440,1440,1440,1440,0
20230607,114600,31472982,1440,1440,1440,1440,0
20230607,114500,31472982,1440,1440,1440,1440,0
20230607,114400,31472982,1440,1440,1440,1440,0
20230607,114300,31472982,1440,1440,1440,1440,0
20230607,114200,31472982,1440,1440,1440,1440,0
20230607,114100,31472982,1440,1440,1440,1440,0
20230607,114000,31472982,1440,1439,1440,1439,7
20230607,113900,31462903,1435,1435,1435,1435,998
20230607,113800,30030773,1440,1440,1440,1440,0
20230607,113700,30030773,1440,1440,1440,1440,0
20230607,113600,30030773,1440,1440,1440,1440,0
20230607,113500,30030773,1440,1440,1440,1440,0
20230607,113400,30030773,1440,1440,1440,1440,0
20230607,113300,30030773,1440,1440,1440,1440,0
20230607,113200,30030773,1440,1440,1440,1440,0
20230607,113100,30030773,1440,1440,1440,1440,0
20230607,113000,30030773,1440,1440,1440,1440,0
20230607,112900,30030773,1440,1440,1440,1440,0
20230607,112800,30030773,1440,1440,1440,1440,0
20230607,112700,30030773,1440,1440,1440,1440,0
20230607,112600,30030773,1440,1434,1440,1434,401
20230607,112500,29455733,1440,1440,1440,1440,0
20230607,112400,29455733,1440,1440,1440,1440,0
20230607,112300,29455733,1440,1440,1440,1440,0
20230607,112200,29455733,1440,1440,1440,1440,0
20230607,112100,29455733,1440,1435,1440,1435,139
20230607,112000,29256263,1435,1435,1435,1435,530
20230607,111900,28495713,1435,1435,1435,1435,332
20230607,111800,28019293,1441,1441,1441,1441,0
20230607,111700,28019293,1441,1435,1441,1435,101
20230607,111600,27874352,1441,1441,1441,1441,0
20230607,111500,27874352,1441,1441,1441,1441,0
20230607,111400,27874352,1441,1441,1441,1441,0
20230607,111300,27874352,1441,1441,1441,1441,0
20230607,111200,27874352,1441,1441,1441,1441,0
20230607,111100,27874352,1441,1441,1441,1441,0
20230607,111000,27874352,1441,1441,1441,1441,0
20230607,110900,27874352,1441,1441,1441,1441,0
20230607,110800,27874352,1441,1441,1441,1441,0
20230607,110700,27874352,1441,1441,1441,1441,0
20230607,110600,27874352,1441,1441,1441,1441,5
20230607,110500,27867147,1441,1441,1441,1441,0
20230607,110400,27867147,1441,1434,1441,1434,22
20230607,110300,27835592,1441,1441,1441,1441,0
20230607,110200,27835592,1441,1441,1441,1441,0
20230607,110100,27835592,1441,1441,1441,1441,0
20230607,110000,27835592,1441,1441,1441,1441,0
20230607,105900,27835592,1441,1441,1441,1441,0
20230607,105800,27835592,1441,1441,1441,1441,0
20230607,105700,27835592,1441,1441,1441,1441,0
20230607,105600,27835592,1441,1441,1441,1441,0
20230607,105500,27835592,1441,1441,1441,1441,0
20230607,105400,27835592,1441,1441,1441,1441,0
20230607,105300,27835592,1441,1441,1441,1441,0
20230607,105200,27835592,1441,1441,1441,1441,0
20230607,105100,27835592,1441,1441,1441,1441,0
20230607,105000,27835592,1441,1441,1441,1441,0
20230607,104900,27835592,1441,1441,1441,1441,0
20230607,104800,27835592,1441,1441,1441,1441,1
20230607,104700,27834151,1433,1433,1433,1433,0
20230607,104600,27834151,1433,1433,1433,1433,0
20230607,104500,27834151,1433,1433,1433,1433,0
20230607,104400,27834151,1433,1433,1433,1433,0
20230607,104300,27834151,1433,1433,1433,1433,1
20230607,104200,27832718,1433,1433,1433,1433,0
20230607,104100,27832718,1433,1435,1435,1433,781
20230607,104000,26712976,1442,1442,1442,1442,0
20230607,103900,26712976,1442,1442,1442,1442,0
20230607,103800,26712976,1442,1442,1442,1442,0
20230607,103700,26712976,1442,1435,1442,1435,583
20230607,103600,25876359,1435,1435,1435,1435,0
20230607,103500,25876359,1435,1435,1435,1435,0
20230607,103400,25876359,1435,1435,1435,1434,108
20230607,103300,25721485,1434,1434,1434,1434,34
20230607,103200,25672729,1434,1434,1434,1434,131
20230607,103100,25484875,1435,1435,1435,1435,0
20230607,103000,25484875,1435,1435,1435,1435,0
20230607,102900,25484875,1435,1435,1435,1435,1
20230607,102800,25483440,1434,1434,1434,1434,0
20230607,102700,25483440,1434,1434,1434,1434,0
20230607,102600,25483440,1434,1434,1434,1434,0
20230607,102500,25483440,1434,1434,1434,1434,0
20230607,102400,25483440,1434,1434,1434,1434,100
20230607,102300,25340040,1435,1435,1435,1435,5
20230607,102200,25332865,1435,1435,1435,1435,0
20230607,102100,25332865,1435,1435,1435,1435,26
20230607,102000,25295555,1435,1435,1435,1435,0
20230607,101900,25295555,1435,1435,1435,1435,300
20230607,101800,24865055,1435,1435,1435,1435,0
20230607,101700,24865055,1435,1435,1435,1435,110
20230607,101600,24707205,1435,1435,1435,1435,0
20230607,101500,24707205,1435,1435,1435,1435,0
20230607,101400,24707205,1435,1435,1435,1435,221
20230607,101300,24390070,1435,1435,1435,1435,0
20230607,101200,24390070,1435,1435,1435,1435,0
20230607,101100,24390070,1435,1435,1435,1435,0
20230607,101000,24390070,1435,1435,1435,1435,0
20230607,100900,24390070,1435,1435,1435,1435,0
20230607,100800,24390070,1435,1434,1435,1434,351
20230607,100700,23886735,1435,1435,1435,1435,0
20230607,100600,23886735,1435,1435,1435,1435,0
20230607,100500,23886735,1435,1435,1435,1435,0
20230607,100400,23886735,1435,1435,1435,1435,0
20230607,100300,23886735,1435,1435,1435,1435,0
20230607,100200,23886735,1435,1434,1435,1434,102
20230607,100100,23740466,1435,1435,1435,1435,0
20230607,100000,23740466,1435,1435,1435,1435,0
20230607,095900,23740466,1435,1434,1435,1434,31
20230607,095800,23696011,1435,1435,1435,1435,0
20230607,095700,23696011,1435,1434,1435,1434,317
20230607,095600,23241432,1435,1435,1435,1435,1
20230607,095500,23239997,1435,1442,1442,1435,8909
20230607,095400,10454694,1442,1436,1442,1436,139
20230607,095300,10254670,1442,1442,1442,1442,0
20230607,095200,10254670,1442,1442,1442,1442,3
20230607,095100,10250344,1442,1442,1442,1442,0
20230607,095000,10250344,1442,1442,1442,1442,0
20230607,094900,10250344,1442,1442,1442,1442,1
20230607,094800,10248902,1435,1436,1436,1435,260
20230607,094700,9875639,1442,1442,1442,1442,0
20230607,094600,9875639,1442,1442,1442,1442,0
20230607,094500,9875639,1442,1442,1442,1442,0
20230607,094400,9875639,1442,1442,1442,1442,0
20230607,094300,9875639,1442,1442,1442,1442,0
20230607,094200,9875639,1442,1442,1442,1441,3
20230607,094100,9871314,1442,1440,1442,1435,3001
20230607,094000,5563007,1442,1440,1442,1440,235
20230607,093900,5224605,1443,1443,1443,1440,23
20230607,093800,5191422,1443,1441,1443,1441,21
20230607,093700,5161159,1443,1443,1443,1443,0
20230607,093600,5161159,1443,1443,1443,1443,0
20230607,093500,5161159,1443,1443,1443,1443,0
20230607,093400,5161159,1443,1443,1443,1443,200
20230607,093300,4872559,1443,1443,1443,1443,1
20230607,093200,4871116,1443,1443,1443,1443,0
20230607,093100,4871116,1443,1440,1443,1440,444
20230607,093000,4231453,1440,1440,1440,1440,10
20230607,092900,4217053,1444,1443,1444,1443,1000
20230607,092800,2773364,1443,1441,1443,1441,101
20230607,092700,2627724,1441,1440,1441,1440,520
20230607,092600,1878613,1440,1440,1440,1440,0
20230607,092500,1878613,1440,1440,1440,1440,0
20230607,092400,1878613,1440,1440,1440,1440,0
20230607,092300,1878613,1440,1440,1440,1440,0
20230607,092200,1878613,1440,1438,1440,1438,72
20230607,092100,1775012,1439,1438,1439,1438,51
20230607,092000,1701673,1437,1437,1437,1437,216
20230607,091900,1391281,1437,1437,1437,1437,150
20230607,091800,1175731,1437,1437,1437,1437,0
20230607,091700,1175731,1437,1437,1437,1437,1
20230607,091600,1174294,1437,1437,1437,1435,152
20230607,091500,956170,1435,1436,1436,1435,60
20230607,091400,870069,1437,1435,1437,1435,6
20230607,091300,861457,1437,1437,1437,1437,11
20230607,091200,845650,1441,1441,1441,1441,0
20230607,091100,845650,1441,1441,1441,1441,0
20230607,091000,845650,1441,1441,1441,1441,0
20230607,090900,845650,1441,1441,1441,1441,0
20230607,090800,845650,1441,1441,1441,1441,0
20230607,090700,845650,1441,1441,1441,1441,0
20230607,090600,845650,1441,1441,1441,1441,0
20230607,090500,845650,1441,1441,1441,1441,0
20230607,090400,845650,1441,1441,1441,1441,0
20230607,090300,845650,1441,1441,1441,1441,0
20230607,090200,845650,1441,1441,1441,1441,0
20230607,090100,845650,1441,1441,1441,1441,0
20230607,090000,845650,1441,1435,1441,1435,589