stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,203200,84366396,1438,1438,1438,1438,2385
20230608,203100,84366396,1438,1438,1438,1438,0
20230608,203000,84366396,1438,1438,1438,1438,0
20230608,202900,84366396,1438,1438,1438,1438,0
20230608,202800,84366396,1438,1438,1438,1438,0
20230608,202700,84366396,1438,1438,1438,1438,0
20230608,202600,84366396,1438,1438,1438,1438,0
20230608,202500,84366396,1438,1438,1438,1438,0
20230608,202400,84366396,1438,1438,1438,1438,0
20230608,202300,84366396,1438,1438,1438,1438,0
20230608,202200,84366396,1438,1438,1438,1438,0
20230608,202100,84366396,1438,1438,1438,1438,0
20230608,202000,84366396,1438,1438,1438,1438,0
20230608,201900,84366396,1438,1438,1438,1438,0
20230608,201800,84366396,1438,1438,1438,1438,0
20230608,201700,84366396,1438,1438,1438,1438,0
20230608,201600,84366396,1438,1438,1438,1438,0
20230608,201500,84366396,1438,1438,1438,1438,0
20230608,201400,84366396,1438,1438,1438,1438,0
20230608,201300,84366396,1438,1438,1438,1438,0
20230608,201200,84366396,1438,1438,1438,1438,0
20230608,201100,84366396,1438,1438,1438,1438,0
20230608,201000,84366396,1438,1438,1438,1438,0
20230608,200900,84366396,1438,1438,1438,1438,0
20230608,200800,84366396,1438,1438,1438,1438,0
20230608,200700,84366396,1438,1438,1438,1438,0
20230608,200600,84366396,1438,1438,1438,1438,0
20230608,200500,84366396,1438,1438,1438,1438,0
20230608,200400,84366396,1438,1438,1438,1438,0
20230608,200300,84366396,1438,1438,1438,1438,0
20230608,200200,84366396,1438,1438,1438,1438,2385
20230608,200100,84366396,1438,1438,1438,1438,0
20230608,200000,84366396,1438,1438,1438,1438,0
20230608,195900,84366396,1438,1438,1438,1438,0
20230608,195800,84366396,1438,1438,1438,1438,0
20230608,195700,84366396,1438,1438,1438,1438,0
20230608,195600,84366396,1438,1438,1438,1438,0
20230608,195500,84366396,1438,1438,1438,1438,0
20230608,195400,84366396,1438,1438,1438,1438,0
20230608,195300,84366396,1438,1438,1438,1438,0
20230608,195200,84366396,1438,1438,1438,1438,0
20230608,195100,84366396,1438,1438,1438,1438,0
20230608,195000,84366396,1438,1438,1438,1438,0
20230608,194900,84366396,1438,1438,1438,1438,0
20230608,194800,84366396,1438,1438,1438,1438,0
20230608,194700,84366396,1438,1438,1438,1438,0
20230608,194600,84366396,1438,1438,1438,1438,0
20230608,194500,84366396,1438,1438,1438,1438,0
20230608,194400,84366396,1438,1438,1438,1438,0
20230608,194300,84366396,1438,1438,1438,1438,0
20230608,194200,84366396,1438,1438,1438,1438,0
20230608,194100,84366396,1438,1438,1438,1438,0
20230608,194000,84366396,1438,1438,1438,1438,0
20230608,193900,84366396,1438,1438,1438,1438,0
20230608,193800,84366396,1438,1438,1438,1438,0
20230608,193700,84366396,1438,1438,1438,1438,0
20230608,193600,84366396,1438,1438,1438,1438,0
20230608,193500,84366396,1438,1438,1438,1438,0
20230608,193400,84366396,1438,1438,1438,1438,0
20230608,193300,84366396,1438,1438,1438,1438,0
20230608,193200,84366396,1438,1438,1438,1438,2385
20230608,193100,84366396,1438,1438,1438,1438,0
20230608,193000,84366396,1438,1438,1438,1438,0
20230608,192900,84366396,1438,1438,1438,1438,0
20230608,192800,84366396,1438,1438,1438,1438,0
20230608,192700,84366396,1438,1438,1438,1438,0
20230608,192600,84366396,1438,1438,1438,1438,0
20230608,192500,84366396,1438,1438,1438,1438,0
20230608,192400,84366396,1438,1438,1438,1438,0
20230608,192300,84366396,1438,1438,1438,1438,0
20230608,192200,84366396,1438,1438,1438,1438,0
20230608,192100,84366396,1438,1438,1438,1438,0
20230608,192000,84366396,1438,1438,1438,1438,0
20230608,191900,84366396,1438,1438,1438,1438,0
20230608,191800,84366396,1438,1438,1438,1438,0
20230608,191700,84366396,1438,1438,1438,1438,0
20230608,191600,84366396,1438,1438,1438,1438,0
20230608,191500,84366396,1438,1438,1438,1438,0
20230608,191400,84366396,1438,1438,1438,1438,0
20230608,191300,84366396,1438,1438,1438,1438,0
20230608,191200,84366396,1438,1438,1438,1438,0
20230608,191100,84366396,1438,1438,1438,1438,0
20230608,191000,84366396,1438,1438,1438,1438,0
20230608,190900,84366396,1438,1438,1438,1438,0
20230608,190800,84366396,1438,1438,1438,1438,0
20230608,190700,84366396,1438,1438,1438,1438,0
20230608,190600,84366396,1438,1438,1438,1438,0
20230608,190500,84366396,1438,1438,1438,1438,0
20230608,190400,84366396,1438,1438,1438,1438,0
20230608,190300,84366396,1438,1438,1438,1438,0
20230608,190200,84366396,1438,1438,1438,1438,2385
20230608,190100,84366396,1438,1438,1438,1438,0
20230608,190000,84366396,1438,1438,1438,1438,0
20230608,185900,84366396,1438,1438,1438,1438,0
20230608,185800,84366396,1438,1438,1438,1438,0
20230608,185700,84366396,1438,1438,1438,1438,0
20230608,185600,84366396,1438,1438,1438,1438,0
20230608,185500,84366396,1438,1438,1438,1438,0
20230608,185400,84366396,1438,1438,1438,1438,0
20230608,185300,84366396,1438,1438,1438,1438,0
20230608,185200,84366396,1438,1438,1438,1438,0
20230608,185100,84366396,1438,1438,1438,1438,0
20230608,185000,84366396,1438,1438,1438,1438,0
20230608,184900,84366396,1438,1438,1438,1438,0
20230608,184800,84366396,1438,1438,1438,1438,0
20230608,184700,84366396,1438,1438,1438,1438,0
20230608,184600,84366396,1438,1438,1438,1438,0
20230608,184500,84366396,1438,1438,1438,1438,0
20230608,184400,84366396,1438,1438,1438,1438,0
20230608,184300,84366396,1438,1438,1438,1438,0
20230608,184200,84366396,1438,1438,1438,1438,0
20230608,184100,84366396,1438,1438,1438,1438,0
20230608,184000,84366396,1438,1438,1438,1438,0
20230608,183900,84366396,1438,1438,1438,1438,0
20230608,183800,84366396,1438,1438,1438,1438,0
20230608,183700,84366396,1438,1438,1438,1438,0
20230608,183600,84366396,1438,1438,1438,1438,0
20230608,183500,84366396,1438,1438,1438,1438,0
20230608,183400,84366396,1438,1438,1438,1438,0
20230608,183300,84366396,1438,1438,1438,1438,0
20230608,183200,84366396,1438,1438,1438,1438,2385
20230608,183100,84366396,1438,1438,1438,1438,0
20230608,183000,84366396,1438,1438,1438,1438,0
20230608,182900,84366396,1438,1438,1438,1438,0
20230608,182800,84366396,1438,1438,1438,1438,0
20230608,182700,84366396,1438,1438,1438,1438,0
20230608,182600,84366396,1438,1438,1438,1438,0
20230608,182500,84366396,1438,1438,1438,1438,0
20230608,182400,84366396,1438,1438,1438,1438,0
20230608,182300,84366396,1438,1438,1438,1438,0
20230608,182200,84366396,1438,1438,1438,1438,0
20230608,182100,84366396,1438,1438,1438,1438,0
20230608,182000,84366396,1438,1438,1438,1438,0
20230608,181900,84366396,1438,1438,1438,1438,0
20230608,181800,84366396,1438,1438,1438,1438,0
20230608,181700,84366396,1438,1438,1438,1438,0
20230608,181600,84366396,1438,1438,1438,1438,0
20230608,181500,84366396,1438,1438,1438,1438,0
20230608,181400,84366396,1438,1438,1438,1438,0
20230608,181300,84366396,1438,1438,1438,1438,0
20230608,181200,84366396,1438,1438,1438,1438,0
20230608,181100,84366396,1438,1438,1438,1438,0
20230608,181000,84366396,1438,1438,1438,1438,0
20230608,180900,84366396,1438,1438,1438,1438,0
20230608,180800,84366396,1438,1438,1438,1438,0
20230608,180700,84366396,1438,1438,1438,1438,0
20230608,180600,84366396,1438,1438,1438,1438,0
20230608,180500,84366396,1438,1438,1438,1438,0
20230608,180400,84366396,1438,1438,1438,1438,0
20230608,180300,84366396,1438,1438,1438,1438,0
20230608,180200,84366396,1438,1438,1438,1438,2385
20230608,180100,84366396,1438,1438,1438,1438,0
20230608,180000,84366396,1438,1438,1438,1438,0
20230608,175900,84366396,1438,1438,1438,1438,0
20230608,175800,84366396,1438,1438,1438,1438,0
20230608,175700,84366396,1438,1438,1438,1438,0
20230608,175600,84366396,1438,1438,1438,1438,0
20230608,175500,84366396,1438,1438,1438,1438,0
20230608,175400,84366396,1438,1438,1438,1438,0
20230608,175300,84366396,1438,1438,1438,1438,0
20230608,175200,84366396,1438,1438,1438,1438,0
20230608,175100,84366396,1438,1438,1438,1438,0
20230608,175000,84366396,1438,1438,1438,1438,0
20230608,174900,84366396,1438,1438,1438,1438,0
20230608,174800,84366396,1438,1438,1438,1438,0
20230608,174700,84366396,1438,1438,1438,1438,0
20230608,174600,84366396,1438,1438,1438,1438,0
20230608,174500,84366396,1438,1438,1438,1438,0
20230608,174400,84366396,1438,1438,1438,1438,0
20230608,174300,84366396,1438,1438,1438,1438,0
20230608,174200,84366396,1438,1438,1438,1438,0
20230608,174100,84366396,1438,1438,1438,1438,0
20230608,174000,84366396,1438,1438,1438,1438,0
20230608,173900,84366396,1438,1438,1438,1438,0
20230608,173800,84366396,1438,1438,1438,1438,0
20230608,173700,84366396,1438,1438,1438,1438,0
20230608,173600,84366396,1438,1438,1438,1438,0
20230608,173500,84366396,1438,1438,1438,1438,0
20230608,173400,84366396,1438,1438,1438,1438,0
20230608,173300,84366396,1438,1438,1438,1438,0
20230608,173200,84366396,1438,1438,1438,1438,2385
20230608,173100,84366396,1438,1438,1438,1438,0
20230608,173000,84366396,1438,1438,1438,1438,0
20230608,172900,84366396,1438,1438,1438,1438,0
20230608,172800,84366396,1438,1438,1438,1438,0
20230608,172700,84366396,1438,1438,1438,1438,0
20230608,172600,84366396,1438,1438,1438,1438,0
20230608,172500,84366396,1438,1438,1438,1438,0
20230608,172400,84366396,1438,1438,1438,1438,0
20230608,172300,84366396,1438,1438,1438,1438,0
20230608,172200,84366396,1438,1438,1438,1438,0
20230608,172100,84366396,1438,1438,1438,1438,0
20230608,172000,84366396,1438,1438,1438,1438,0
20230608,171900,84366396,1438,1438,1438,1438,0
20230608,171800,84366396,1438,1438,1438,1438,0
20230608,171700,84366396,1438,1438,1438,1438,0
20230608,171600,84366396,1438,1438,1438,1438,0
20230608,171500,84366396,1438,1438,1438,1438,0
20230608,171400,84366396,1438,1438,1438,1438,0
20230608,171300,84366396,1438,1438,1438,1438,0
20230608,171200,84366396,1438,1438,1438,1438,0
20230608,171100,84366396,1438,1438,1438,1438,0
20230608,171000,84366396,1438,1438,1438,1438,0
20230608,170900,84366396,1438,1438,1438,1438,0
20230608,170800,84366396,1438,1438,1438,1438,0
20230608,170700,84366396,1438,1438,1438,1438,0
20230608,170600,84366396,1438,1438,1438,1438,0
20230608,170500,84366396,1438,1438,1438,1438,0
20230608,170400,84366396,1438,1438,1438,1438,0
20230608,170300,84366396,1438,1438,1438,1438,0
20230608,170200,84366396,1438,1438,1438,1438,2385
20230608,170100,84366396,1438,1438,1438,1438,0
20230608,170000,84366396,1438,1438,1438,1438,0
20230608,165900,84366396,1438,1438,1438,1438,0
20230608,165800,84366396,1438,1438,1438,1438,0
20230608,165700,84366396,1438,1438,1438,1438,0
20230608,165600,84366396,1438,1438,1438,1438,0
20230608,165500,84366396,1438,1438,1438,1438,0
20230608,165400,84366396,1438,1438,1438,1438,0
20230608,165300,84366396,1438,1438,1438,1438,0
20230608,165200,84366396,1438,1438,1438,1438,0
20230608,165100,84366396,1438,1438,1438,1438,0
20230608,165000,84366396,1438,1438,1438,1438,0
20230608,164900,84366396,1438,1438,1438,1438,0
20230608,164800,84366396,1438,1438,1438,1438,0
20230608,164700,84366396,1438,1438,1438,1438,0
20230608,164600,84366396,1438,1438,1438,1438,0
20230608,164500,84366396,1438,1438,1438,1438,0
20230608,164400,84366396,1438,1438,1438,1438,0
20230608,164300,84366396,1438,1438,1438,1438,0
20230608,164200,84366396,1438,1438,1438,1438,0
20230608,164100,84366396,1438,1438,1438,1438,0
20230608,164000,84366396,1438,1438,1438,1438,0
20230608,163900,84366396,1438,1438,1438,1438,0
20230608,163800,84366396,1438,1438,1438,1438,0
20230608,163700,84366396,1438,1438,1438,1438,0
20230608,163600,84366396,1438,1438,1438,1438,0
20230608,163500,84366396,1438,1438,1438,1438,0
20230608,163400,84366396,1438,1438,1438,1438,0
20230608,163300,84366396,1438,1438,1438,1438,0
20230608,163200,84366396,1438,1438,1438,1438,2385
20230608,163100,84366396,1438,1438,1438,1438,0
20230608,163000,84366396,1438,1438,1438,1438,0
20230608,162900,84366396,1438,1438,1438,1438,0
20230608,162800,84366396,1438,1438,1438,1438,0
20230608,162700,84366396,1438,1438,1438,1438,0
20230608,162600,84366396,1438,1438,1438,1438,0
20230608,162500,84366396,1438,1438,1438,1438,0
20230608,162400,84366396,1438,1438,1438,1438,0
20230608,162300,84366396,1438,1438,1438,1438,0
20230608,162200,84366396,1438,1438,1438,1438,0
20230608,162100,84366396,1438,1438,1438,1438,0
20230608,162000,84366396,1438,1438,1438,1438,0
20230608,161900,84366396,1438,1438,1438,1438,0
20230608,161800,84366396,1438,1438,1438,1438,0
20230608,161700,84366396,1438,1438,1438,1438,0
20230608,161600,84366396,1438,1438,1438,1438,0
20230608,161500,84366396,1438,1438,1438,1438,0
20230608,161400,84366396,1438,1438,1438,1438,0
20230608,161300,84366396,1438,1438,1438,1438,0
20230608,161200,84366396,1438,1438,1438,1438,0
20230608,161100,84366396,1438,1438,1438,1438,0
20230608,161000,84366396,1438,1438,1438,1438,0
20230608,160900,84366396,1438,1438,1438,1438,0
20230608,160800,84366396,1438,1438,1438,1438,0
20230608,160700,84366396,1438,1438,1438,1438,0
20230608,160600,84366396,1438,1438,1438,1438,0
20230608,160500,84366396,1438,1438,1438,1438,0
20230608,160400,84366396,1438,1438,1438,1438,0
20230608,160300,84366396,1438,1438,1438,1438,0
20230608,160200,84366396,1438,1438,1438,1438,2385
20230608,160100,84366396,1438,1438,1438,1438,0
20230608,160000,84366396,1438,1438,1438,1438,0
20230608,155900,84366396,1438,1438,1438,1438,0
20230608,155800,84366396,1438,1438,1438,1438,0
20230608,155700,84366396,1438,1438,1438,1438,0
20230608,155600,84366396,1438,1438,1438,1438,0
20230608,155500,84366396,1438,1438,1438,1438,0
20230608,155400,84366396,1438,1438,1438,1438,0
20230608,155300,84366396,1438,1438,1438,1438,0
20230608,155200,84366396,1438,1438,1438,1438,0
20230608,155100,84366396,1438,1438,1438,1438,0
20230608,155000,84366396,1438,1438,1438,1438,0
20230608,154900,84366396,1438,1438,1438,1438,0
20230608,154800,84366396,1438,1438,1438,1438,0
20230608,154700,84366396,1438,1438,1438,1438,0
20230608,154600,84366396,1438,1438,1438,1438,0
20230608,154500,84366396,1438,1438,1438,1438,0
20230608,154400,84366396,1438,1438,1438,1438,0
20230608,154300,84366396,1438,1438,1438,1438,0
20230608,154200,84366396,1438,1438,1438,1438,0
20230608,154100,84366396,1438,1438,1438,1438,0
20230608,154000,84366396,1438,1438,1438,1438,0
20230608,153900,84366396,1438,1438,1438,1438,0
20230608,153800,84366396,1438,1438,1438,1438,0
20230608,153700,84366396,1438,1438,1438,1438,0
20230608,153600,84366396,1438,1438,1438,1438,0
20230608,153500,84366396,1438,1438,1438,1438,0
20230608,153400,84366396,1438,1438,1438,1438,0
20230608,153300,84366396,1438,1438,1438,1438,0
20230608,153200,84366396,1438,1438,1438,1438,2385
20230608,153100,84366396,1438,1438,1438,1438,0
20230608,153000,84366396,1438,1438,1438,1438,2385
20230608,152900,80936766,1437,1437,1437,1437,0
20230608,152800,80936766,1437,1437,1437,1437,0
20230608,152700,80936766,1437,1437,1437,1437,0
20230608,152600,80936766,1437,1437,1437,1437,0
20230608,152500,80936766,1437,1437,1437,1437,0
20230608,152400,80936766,1437,1437,1437,1437,0
20230608,152300,80936766,1437,1437,1437,1437,0
20230608,152200,80936766,1437,1437,1437,1437,0
20230608,152100,80936766,1437,1437,1437,1437,0
20230608,152000,80936766,1437,1437,1437,1437,0
20230608,151900,80936766,1437,1437,1437,1437,28
20230608,151800,80896530,1438,1438,1438,1438,0
20230608,151700,80896530,1438,1438,1438,1438,0
20230608,151600,80896530,1438,1438,1438,1438,0
20230608,151500,80896530,1438,1438,1438,1438,0
20230608,151400,80896530,1438,1438,1438,1438,0
20230608,151300,80896530,1438,1438,1438,1438,0
20230608,151200,80896530,1438,1438,1438,1438,0
20230608,151100,80896530,1438,1438,1438,1438,0
20230608,151000,80896530,1438,1438,1438,1438,0
20230608,150900,80896530,1438,1438,1438,1437,101
20230608,150800,80751391,1438,1438,1438,1438,0
20230608,150700,80751391,1438,1438,1438,1438,0
20230608,150600,80751391,1438,1438,1438,1438,0
20230608,150500,80751391,1438,1438,1438,1438,0
20230608,150400,80751391,1438,1438,1438,1438,0
20230608,150300,80751391,1438,1438,1438,1438,1
20230608,150200,80749953,1437,1437,1437,1437,0
20230608,150100,80749953,1437,1437,1437,1437,0
20230608,150000,80749953,1437,1438,1438,1437,11
20230608,145900,80734136,1438,1438,1438,1438,5
20230608,145800,80726946,1438,1438,1438,1438,0
20230608,145700,80726946,1438,1438,1438,1438,10
20230608,145600,80712566,1438,1438,1438,1438,0
20230608,145500,80712566,1438,1438,1438,1438,0
20230608,145400,80712566,1438,1438,1438,1438,0
20230608,145300,80712566,1438,1438,1438,1438,1
20230608,145200,80711128,1436,1437,1437,1436,50
20230608,145100,80639318,1438,1438,1438,1438,0
20230608,145000,80639318,1438,1438,1438,1438,4
20230608,144900,80633566,1438,1438,1438,1438,0
20230608,144800,80633566,1438,1438,1438,1438,3
20230608,144700,80629252,1438,1438,1438,1438,0
20230608,144600,80629252,1438,1438,1438,1438,0
20230608,144500,80629252,1438,1438,1438,1438,0
20230608,144400,80629252,1438,1438,1438,1438,0
20230608,144300,80629252,1438,1438,1438,1438,0
20230608,144200,80629252,1438,1438,1438,1438,0
20230608,144100,80629252,1438,1438,1438,1438,0
20230608,144000,80629252,1438,1438,1438,1438,9
20230608,143900,80616310,1438,1438,1438,1438,0
20230608,143800,80616310,1438,1438,1438,1438,0
20230608,143700,80616310,1438,1438,1438,1438,0
20230608,143600,80616310,1438,1438,1438,1438,0
20230608,143500,80616310,1438,1438,1438,1438,0
20230608,143400,80616310,1438,1438,1438,1438,0
20230608,143300,80616310,1438,1438,1438,1438,0
20230608,143200,80616310,1438,1438,1438,1438,0
20230608,143100,80616310,1438,1438,1438,1438,0
20230608,143000,80616310,1438,1440,1440,1438,1769
20230608,142900,78072446,1440,1439,1440,1439,3
20230608,142800,78068128,1438,1438,1438,1438,3263
20230608,142700,73375934,1438,1438,1438,1438,18
20230608,142600,73350050,1438,1438,1438,1438,0
20230608,142500,73350050,1438,1438,1438,1438,1
20230608,142400,73348612,1435,1435,1435,1435,625
20230608,142300,72451737,1435,1435,1435,1435,0
20230608,142200,72451737,1435,1435,1435,1435,0
20230608,142100,72451737,1435,1435,1435,1435,0
20230608,142000,72451737,1435,1435,1435,1435,1
20230608,141900,72450302,1435,1435,1435,1435,0
20230608,141800,72450302,1435,1435,1435,1435,10
20230608,141700,72435952,1435,1435,1435,1435,0
20230608,141600,72435952,1435,1435,1435,1435,0
20230608,141500,72435952,1435,1435,1435,1435,0
20230608,141400,72435952,1435,1435,1435,1435,0
20230608,141300,72435952,1435,1435,1435,1435,71
20230608,141200,72334067,1435,1435,1435,1435,20
20230608,141100,72305367,1434,1434,1434,1434,2
20230608,141000,72302499,1435,1435,1435,1435,0
20230608,140900,72302499,1435,1435,1435,1435,0
20230608,140800,72302499,1435,1435,1435,1435,0
20230608,140700,72302499,1435,1435,1435,1435,0
20230608,140600,72302499,1435,1435,1435,1435,0
20230608,140500,72302499,1435,1435,1435,1435,0
20230608,140400,72302499,1435,1435,1435,1435,0
20230608,140300,72302499,1435,1435,1435,1435,0
20230608,140200,72302499,1435,1435,1435,1435,0
20230608,140100,72302499,1435,1435,1435,1435,0
20230608,140000,72302499,1435,1435,1435,1435,0
20230608,135900,72302499,1435,1435,1435,1435,0
20230608,135800,72302499,1435,1435,1435,1435,0
20230608,135700,72302499,1435,1435,1435,1435,1
20230608,135600,72301064,1435,1435,1435,1435,0
20230608,135500,72301064,1435,1435,1435,1435,0
20230608,135400,72301064,1435,1435,1435,1435,0
20230608,135300,72301064,1435,1435,1435,1435,0
20230608,135200,72301064,1435,1435,1435,1435,0
20230608,135100,72301064,1435,1431,1435,1431,225
20230608,135000,71979085,1435,1435,1435,1435,0
20230608,134900,71979085,1435,1435,1435,1435,5
20230608,134800,71971910,1435,1435,1435,1435,0
20230608,134700,71971910,1435,1435,1435,1435,0
20230608,134600,71971910,1435,1435,1435,1435,1
20230608,134500,71970475,1435,1435,1435,1435,0
20230608,134400,71970475,1435,1435,1435,1435,0
20230608,134300,71970475,1435,1435,1435,1435,500
20230608,134200,71252975,1435,1435,1435,1435,0
20230608,134100,71252975,1435,1435,1435,1435,1
20230608,134000,71251540,1431,1435,1435,1431,4282
20230608,133900,65123679,1435,1435,1435,1435,0
20230608,133800,65123679,1435,1435,1435,1435,0
20230608,133700,65123679,1435,1435,1435,1435,11
20230608,133600,65107894,1432,1432,1432,1432,0
20230608,133500,65107894,1432,1432,1432,1432,362
20230608,133400,64589510,1435,1435,1435,1435,0
20230608,133300,64589510,1435,1435,1435,1435,0
20230608,133200,64589510,1435,1435,1435,1435,0
20230608,133100,64589510,1435,1435,1435,1435,31
20230608,133000,64545025,1435,1435,1435,1435,0
20230608,132900,64545025,1435,1435,1435,1435,1
20230608,132800,64543590,1435,1435,1435,1435,0
20230608,132700,64543590,1435,1435,1435,1435,0
20230608,132600,64543590,1435,1435,1435,1435,1
20230608,132500,64542155,1434,1434,1434,1434,178
20230608,132400,64286903,1434,1434,1434,1434,0
20230608,132300,64286903,1434,1434,1434,1434,1
20230608,132200,64285469,1434,1434,1434,1434,20
20230608,132100,64256789,1434,1434,1434,1434,0
20230608,132000,64256789,1434,1434,1434,1434,0
20230608,131900,64256789,1434,1434,1434,1434,0
20230608,131800,64256789,1434,1434,1434,1434,0
20230608,131700,64256789,1434,1434,1434,1434,0
20230608,131600,64256789,1434,1434,1434,1434,0
20230608,131500,64256789,1434,1434,1434,1434,0
20230608,131400,64256789,1434,1434,1434,1434,0
20230608,131300,64256789,1434,1434,1434,1434,0
20230608,131200,64256789,1434,1433,1434,1430,8170
20230608,131100,52562023,1435,1435,1435,1435,0
20230608,131000,52562023,1435,1435,1435,1435,0
20230608,130900,52562023,1435,1435,1435,1435,0
20230608,130800,52562023,1435,1435,1435,1435,0
20230608,130700,52562023,1435,1435,1435,1435,0
20230608,130600,52562023,1435,1435,1435,1435,0
20230608,130500,52562023,1435,1435,1435,1435,0
20230608,130400,52562023,1435,1435,1435,1435,0
20230608,130300,52562023,1435,1435,1435,1435,1
20230608,130200,52560588,1433,1433,1433,1433,0
20230608,130100,52560588,1433,1433,1433,1433,3
20230608,130000,52556289,1437,1437,1437,1437,278
20230608,125900,52156803,1437,1437,1437,1437,28
20230608,125800,52116567,1438,1438,1438,1438,0
20230608,125700,52116567,1438,1438,1438,1438,0
20230608,125600,52116567,1438,1437,1438,1437,4
20230608,125500,52110818,1437,1437,1437,1437,87
20230608,125400,51985799,1438,1438,1438,1438,0
20230608,125300,51985799,1438,1438,1438,1438,0
20230608,125200,51985799,1438,1438,1438,1438,0
20230608,125100,51985799,1438,1438,1438,1438,0
20230608,125000,51985799,1438,1438,1438,1438,0
20230608,124900,51985799,1438,1438,1438,1438,0
20230608,124800,51985799,1438,1438,1438,1438,0
20230608,124700,51985799,1438,1438,1438,1438,0
20230608,124600,51985799,1438,1438,1438,1438,0
20230608,124500,51985799,1438,1438,1438,1438,0
20230608,124400,51985799,1438,1438,1438,1438,0
20230608,124300,51985799,1438,1438,1438,1438,0
20230608,124200,51985799,1438,1438,1438,1438,0
20230608,124100,51985799,1438,1438,1438,1438,0
20230608,124000,51985799,1438,1438,1438,1438,0
20230608,123900,51985799,1438,1438,1438,1438,12
20230608,123800,51968543,1438,1438,1438,1438,0
20230608,123700,51968543,1438,1438,1438,1438,0
20230608,123600,51968543,1438,1438,1438,1438,0
20230608,123500,51968543,1438,1438,1438,1438,0
20230608,123400,51968543,1438,1438,1438,1438,0
20230608,123300,51968543,1438,1438,1438,1438,0
20230608,123200,51968543,1438,1438,1438,1438,0
20230608,123100,51968543,1438,1438,1438,1438,0
20230608,123000,51968543,1438,1438,1438,1438,0
20230608,122900,51968543,1438,1437,1438,1437,67
20230608,122800,51872263,1437,1437,1437,1437,1
20230608,122700,51870826,1437,1437,1437,1437,0
20230608,122600,51870826,1437,1437,1437,1437,0
20230608,122500,51870826,1437,1437,1437,1437,0
20230608,122400,51870826,1437,1433,1437,1432,151
20230608,122300,51654586,1437,1437,1437,1437,0
20230608,122200,51654586,1437,1437,1437,1437,0
20230608,122100,51654586,1437,1437,1437,1437,0
20230608,122000,51654586,1437,1437,1437,1437,1
20230608,121900,51653149,1432,1432,1432,1432,0
20230608,121800,51653149,1432,1432,1432,1432,0
20230608,121700,51653149,1432,1432,1432,1432,300
20230608,121600,51223549,1438,1438,1438,1438,0
20230608,121500,51223549,1438,1438,1438,1438,0
20230608,121400,51223549,1438,1438,1438,1438,0
20230608,121300,51223549,1438,1438,1438,1438,0
20230608,121200,51223549,1438,1438,1438,1438,0
20230608,121100,51223549,1438,1438,1438,1438,0
20230608,121000,51223549,1438,1438,1438,1438,0
20230608,120900,51223549,1438,1438,1438,1438,0
20230608,120800,51223549,1438,1438,1438,1438,0
20230608,120700,51223549,1438,1438,1438,1438,0
20230608,120600,51223549,1438,1438,1438,1438,0
20230608,120500,51223549,1438,1438,1438,1438,0
20230608,120400,51223549,1438,1438,1438,1438,0
20230608,120300,51223549,1438,1438,1438,1438,0
20230608,120200,51223549,1438,1438,1438,1438,0
20230608,120100,51223549,1438,1438,1438,1438,0
20230608,120000,51223549,1438,1437,1438,1437,700
20230608,115900,50217349,1438,1438,1438,1438,0
20230608,115800,50217349,1438,1438,1438,1438,0
20230608,115700,50217349,1438,1438,1438,1438,0
20230608,115600,50217349,1438,1438,1438,1438,0
20230608,115500,50217349,1438,1438,1438,1438,0
20230608,115400,50217349,1438,1438,1438,1438,0
20230608,115300,50217349,1438,1438,1438,1438,0
20230608,115200,50217349,1438,1438,1438,1438,0
20230608,115100,50217349,1438,1438,1438,1438,0
20230608,115000,50217349,1438,1438,1438,1438,0
20230608,114900,50217349,1438,1438,1438,1438,0
20230608,114800,50217349,1438,1438,1438,1438,0
20230608,114700,50217349,1438,1438,1438,1438,0
20230608,114600,50217349,1438,1438,1438,1438,0
20230608,114500,50217349,1438,1438,1438,1438,0
20230608,114400,50217349,1438,1438,1438,1438,0
20230608,114300,50217349,1438,1438,1438,1438,0
20230608,114200,50217349,1438,1432,1438,1432,802
20230608,114100,49068879,1437,1437,1437,1437,0
20230608,114000,49068879,1437,1437,1437,1437,0
20230608,113900,49068879,1437,1437,1437,1437,0
20230608,113800,49068879,1437,1437,1437,1437,0
20230608,113700,49068879,1437,1437,1437,1437,0
20230608,113600,49068879,1437,1437,1437,1437,0
20230608,113500,49068879,1437,1437,1437,1437,0
20230608,113400,49068879,1437,1437,1437,1437,0
20230608,113300,49068879,1437,1437,1437,1437,0
20230608,113200,49068879,1437,1437,1437,1437,0
20230608,113100,49068879,1437,1437,1437,1437,0
20230608,113000,49068879,1437,1437,1437,1437,0
20230608,112900,49068879,1437,1437,1437,1437,0
20230608,112800,49068879,1437,1437,1437,1437,0
20230608,112700,49068879,1437,1437,1437,1437,0
20230608,112600,49068879,1437,1437,1437,1437,1
20230608,112500,49067442,1432,1433,1433,1432,3702
20230608,112400,43766067,1437,1436,1437,1436,2
20230608,112300,43763194,1436,1436,1436,1436,100
20230608,112200,43619594,1437,1437,1437,1437,0
20230608,112100,43619594,1437,1437,1437,1437,0
20230608,112000,43619594,1437,1437,1437,1437,0
20230608,111900,43619594,1437,1437,1437,1437,0
20230608,111800,43619594,1437,1437,1437,1437,0
20230608,111700,43619594,1437,1437,1437,1437,0
20230608,111600,43619594,1437,1437,1437,1437,0
20230608,111500,43619594,1437,1437,1437,1437,0
20230608,111400,43619594,1437,1437,1437,1437,70
20230608,111300,43519004,1437,1437,1437,1437,0
20230608,111200,43519004,1437,1437,1437,1437,0
20230608,111100,43519004,1437,1437,1437,1437,1
20230608,111000,43517567,1431,1431,1431,1431,0
20230608,110900,43517567,1431,1433,1433,1431,4032
20230608,110800,37744443,1437,1437,1437,1437,1
20230608,110700,37743006,1437,1437,1437,1437,1
20230608,110600,37741569,1435,1435,1435,1435,0
20230608,110500,37741569,1435,1435,1435,1435,0
20230608,110400,37741569,1435,1435,1435,1435,520
20230608,110300,36995369,1438,1438,1438,1438,0
20230608,110200,36995369,1438,1438,1438,1438,0
20230608,110100,36995369,1438,1438,1438,1438,0
20230608,110000,36995369,1438,1438,1438,1438,0
20230608,105900,36995369,1438,1438,1438,1438,0
20230608,105800,36995369,1438,1438,1438,1438,0
20230608,105700,36995369,1438,1438,1438,1438,0
20230608,105600,36995369,1438,1438,1438,1438,0
20230608,105500,36995369,1438,1438,1438,1438,0
20230608,105400,36995369,1438,1438,1438,1438,0
20230608,105300,36995369,1438,1438,1438,1438,0
20230608,105200,36995369,1438,1438,1438,1438,0
20230608,105100,36995369,1438,1438,1438,1438,0
20230608,105000,36995369,1438,1433,1438,1433,360
20230608,104900,36479484,1433,1433,1433,1433,1643
20230608,104800,34125065,1438,1438,1438,1438,0
20230608,104700,34125065,1438,1438,1438,1438,0
20230608,104600,34125065,1438,1438,1438,1438,9
20230608,104500,34112123,1439,1439,1439,1439,0
20230608,104400,34112123,1439,1439,1439,1439,0
20230608,104300,34112123,1439,1439,1439,1439,0
20230608,104200,34112123,1439,1439,1439,1439,0
20230608,104100,34112123,1439,1439,1439,1439,0
20230608,104000,34112123,1439,1439,1439,1439,0
20230608,103900,34112123,1439,1439,1439,1439,0
20230608,103800,34112123,1439,1439,1439,1439,0
20230608,103700,34112123,1439,1439,1439,1439,0
20230608,103600,34112123,1439,1439,1439,1439,0
20230608,103500,34112123,1439,1439,1439,1439,1
20230608,103400,34110684,1439,1439,1439,1439,0
20230608,103300,34110684,1439,1439,1439,1439,1
20230608,103200,34109245,1433,1434,1434,1433,2000
20230608,103100,31243165,1439,1439,1439,1439,0
20230608,103000,31243165,1439,1439,1439,1439,0
20230608,102900,31243165,1439,1439,1439,1439,0
20230608,102800,31243165,1439,1439,1439,1439,1
20230608,102700,31241726,1433,1433,1433,1433,0
20230608,102600,31241726,1433,1433,1433,1433,0
20230608,102500,31241726,1433,1433,1433,1433,18
20230608,102400,31215932,1433,1439,1439,1433,708
20230608,102300,30201324,1441,1441,1441,1441,0
20230608,102200,30201324,1441,1441,1441,1441,0
20230608,102100,30201324,1441,1441,1441,1441,0
20230608,102000,30201324,1441,1441,1441,1441,0
20230608,101900,30201324,1441,1441,1441,1441,0
20230608,101800,30201324,1441,1439,1441,1439,101
20230608,101700,30055941,1439,1439,1439,1439,1
20230608,101600,30054502,1432,1432,1432,1432,0
20230608,101500,30054502,1432,1439,1439,1432,134
20230608,101400,29861892,1439,1439,1439,1439,0
20230608,101300,29861892,1439,1433,1439,1432,60
20230608,101200,29775944,1439,1439,1439,1439,700
20230608,101100,28768644,1439,1439,1439,1439,0
20230608,101000,28768644,1439,1439,1439,1439,1
20230608,100900,28767205,1437,1437,1437,1437,331
20230608,100800,28291558,1439,1440,1440,1439,259
20230608,100700,27918856,1439,1435,1439,1435,1411
20230608,100600,25889919,1435,1435,1435,1435,0
20230608,100500,25889919,1435,1435,1435,1435,0
20230608,100400,25889919,1435,1435,1435,1435,0
20230608,100300,25889919,1435,1435,1435,1435,0
20230608,100200,25889919,1435,1435,1435,1435,0
20230608,100100,25889919,1435,1435,1435,1435,0
20230608,100000,25889919,1435,1435,1435,1435,0
20230608,095900,25889919,1435,1435,1435,1435,0
20230608,095800,25889919,1435,1435,1435,1435,0
20230608,095700,25889919,1435,1435,1435,1435,0
20230608,095600,25889919,1435,1431,1435,1431,1001
20230608,095500,24457484,1436,1436,1436,1436,0
20230608,095400,24457484,1436,1433,1436,1431,601
20230608,095300,23597080,1436,1436,1436,1436,0
20230608,095200,23597080,1436,1436,1436,1436,1
20230608,095100,23595644,1434,1434,1434,1434,2000
20230608,095000,20727644,1436,1434,1436,1434,301
20230608,094900,20296008,1437,1437,1437,1437,6
20230608,094800,20287386,1437,1436,1437,1436,1126
20230608,094700,18670449,1436,1436,1436,1436,1
20230608,094600,18669013,1436,1436,1436,1436,0
20230608,094500,18669013,1436,1436,1436,1436,0
20230608,094400,18669013,1436,1436,1436,1436,0
20230608,094300,18669013,1436,1436,1436,1436,0
20230608,094200,18669013,1436,1435,1436,1435,2
20230608,094100,18666142,1435,1435,1435,1435,0
20230608,094000,18666142,1435,1435,1435,1435,0
20230608,093900,18666142,1435,1435,1435,1435,0
20230608,093800,18666142,1435,1435,1435,1435,0
20230608,093700,18666142,1435,1435,1435,1435,105
20230608,093600,18515467,1436,1436,1436,1436,0
20230608,093500,18515467,1436,1436,1436,1436,0
20230608,093400,18515467,1436,1436,1436,1436,0
20230608,093300,18515467,1436,1436,1436,1436,0
20230608,093200,18515467,1436,1436,1436,1436,26
20230608,093100,18478131,1436,1436,1436,1436,2
20230608,093000,18475259,1436,1436,1436,1436,0
20230608,092900,18475259,1436,1436,1436,1436,40
20230608,092800,18417819,1436,1436,1436,1436,7
20230608,092700,18407767,1437,1433,1437,1433,817
20230608,092600,17237002,1433,1433,1433,1433,0
20230608,092500,17237002,1433,1433,1433,1433,0
20230608,092400,17237002,1433,1433,1433,1433,0
20230608,092300,17237002,1433,1433,1433,1433,0
20230608,092200,17237002,1433,1433,1433,1433,0
20230608,092100,17237002,1433,1433,1433,1433,1
20230608,092000,17235569,1433,1433,1433,1433,5
20230608,091900,17228404,1433,1433,1433,1433,0
20230608,091800,17228404,1433,1433,1433,1433,0
20230608,091700,17228404,1433,1431,1433,1431,2
20230608,091600,17225540,1430,1429,1430,1429,12
20230608,091500,17208383,1429,1430,1430,1429,342
20230608,091400,16719443,1430,1430,1430,1430,1301
20230608,091300,14859013,1430,1430,1430,1430,0
20230608,091200,14859013,1430,1430,1430,1430,0
20230608,091100,14859013,1430,1430,1430,1430,0
20230608,091000,14859013,1430,1430,1430,1430,0
20230608,090900,14859013,1430,1430,1430,1430,0
20230608,090800,14859013,1430,1430,1430,1430,0
20230608,090700,14859013,1430,1430,1430,1430,0
20230608,090600,14859013,1430,1430,1430,1430,1
20230608,090500,14857583,1429,1429,1430,1425,1966
20230608,090400,12051491,1431,1431,1431,1431,0
20230608,090300,12051491,1431,1431,1431,1431,0
20230608,090200,12051491,1431,1431,1431,1431,10
20230608,090100,12037181,1434,1434,1434,1434,1
20230608,090000,12035747,1436,1423,1436,1423,8458