stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214300,110397584,1447,1447,1447,1447,1917
20230609,214200,110397584,1447,1447,1447,1447,0
20230609,214100,110397584,1447,1447,1447,1447,0
20230609,214000,110397584,1447,1447,1447,1447,0
20230609,213900,110397584,1447,1447,1447,1447,0
20230609,213800,110397584,1447,1447,1447,1447,0
20230609,213700,110397584,1447,1447,1447,1447,0
20230609,213600,110397584,1447,1447,1447,1447,0
20230609,213500,110397584,1447,1447,1447,1447,0
20230609,213400,110397584,1447,1447,1447,1447,0
20230609,213300,110397584,1447,1447,1447,1447,0
20230609,213200,110397584,1447,1447,1447,1447,0
20230609,213100,110397584,1447,1447,1447,1447,0
20230609,213000,110397584,1447,1447,1447,1447,0
20230609,212900,110397584,1447,1447,1447,1447,0
20230609,212800,110397584,1447,1447,1447,1447,0
20230609,212700,110397584,1447,1447,1447,1447,0
20230609,212600,110397584,1447,1447,1447,1447,0
20230609,212500,110397584,1447,1447,1447,1447,0
20230609,212400,110397584,1447,1447,1447,1447,0
20230609,212300,110397584,1447,1447,1447,1447,0
20230609,212200,110397584,1447,1447,1447,1447,0
20230609,212100,110397584,1447,1447,1447,1447,0
20230609,212000,110397584,1447,1447,1447,1447,0
20230609,211900,110397584,1447,1447,1447,1447,0
20230609,211800,110397584,1447,1447,1447,1447,0
20230609,211700,110397584,1447,1447,1447,1447,0
20230609,211600,110397584,1447,1447,1447,1447,0
20230609,211500,110397584,1447,1447,1447,1447,0
20230609,211400,110397584,1447,1447,1447,1447,0
20230609,211300,110397584,1447,1447,1447,1447,1917
20230609,211200,110397584,1447,1447,1447,1447,0
20230609,211100,110397584,1447,1447,1447,1447,0
20230609,211000,110397584,1447,1447,1447,1447,0
20230609,210900,110397584,1447,1447,1447,1447,0
20230609,210800,110397584,1447,1447,1447,1447,0
20230609,210700,110397584,1447,1447,1447,1447,0
20230609,210600,110397584,1447,1447,1447,1447,0
20230609,210500,110397584,1447,1447,1447,1447,0
20230609,210400,110397584,1447,1447,1447,1447,0
20230609,210300,110397584,1447,1447,1447,1447,0
20230609,210200,110397584,1447,1447,1447,1447,0
20230609,210100,110397584,1447,1447,1447,1447,0
20230609,210000,110397584,1447,1447,1447,1447,0
20230609,205900,110397584,1447,1447,1447,1447,0
20230609,205800,110397584,1447,1447,1447,1447,0
20230609,205700,110397584,1447,1447,1447,1447,0
20230609,205600,110397584,1447,1447,1447,1447,0
20230609,205500,110397584,1447,1447,1447,1447,0
20230609,205400,110397584,1447,1447,1447,1447,0
20230609,205300,110397584,1447,1447,1447,1447,0
20230609,205200,110397584,1447,1447,1447,1447,0
20230609,205100,110397584,1447,1447,1447,1447,0
20230609,205000,110397584,1447,1447,1447,1447,0
20230609,204900,110397584,1447,1447,1447,1447,0
20230609,204800,110397584,1447,1447,1447,1447,0
20230609,204700,110397584,1447,1447,1447,1447,0
20230609,204600,110397584,1447,1447,1447,1447,0
20230609,204500,110397584,1447,1447,1447,1447,0
20230609,204400,110397584,1447,1447,1447,1447,0
20230609,204300,110397584,1447,1447,1447,1447,1917
20230609,204200,110397584,1447,1447,1447,1447,0
20230609,204100,110397584,1447,1447,1447,1447,0
20230609,204000,110397584,1447,1447,1447,1447,0
20230609,203900,110397584,1447,1447,1447,1447,0
20230609,203800,110397584,1447,1447,1447,1447,0
20230609,203700,110397584,1447,1447,1447,1447,0
20230609,203600,110397584,1447,1447,1447,1447,0
20230609,203500,110397584,1447,1447,1447,1447,0
20230609,203400,110397584,1447,1447,1447,1447,0
20230609,203300,110397584,1447,1447,1447,1447,0
20230609,203200,110397584,1447,1447,1447,1447,0
20230609,203100,110397584,1447,1447,1447,1447,0
20230609,203000,110397584,1447,1447,1447,1447,0
20230609,202900,110397584,1447,1447,1447,1447,0
20230609,202800,110397584,1447,1447,1447,1447,0
20230609,202700,110397584,1447,1447,1447,1447,0
20230609,202600,110397584,1447,1447,1447,1447,0
20230609,202500,110397584,1447,1447,1447,1447,0
20230609,202400,110397584,1447,1447,1447,1447,0
20230609,202300,110397584,1447,1447,1447,1447,0
20230609,202200,110397584,1447,1447,1447,1447,0
20230609,202100,110397584,1447,1447,1447,1447,0
20230609,202000,110397584,1447,1447,1447,1447,0
20230609,201900,110397584,1447,1447,1447,1447,0
20230609,201800,110397584,1447,1447,1447,1447,0
20230609,201700,110397584,1447,1447,1447,1447,0
20230609,201600,110397584,1447,1447,1447,1447,0
20230609,201500,110397584,1447,1447,1447,1447,0
20230609,201400,110397584,1447,1447,1447,1447,0
20230609,201300,110397584,1447,1447,1447,1447,1917
20230609,201200,110397584,1447,1447,1447,1447,0
20230609,201100,110397584,1447,1447,1447,1447,0
20230609,201000,110397584,1447,1447,1447,1447,0
20230609,200900,110397584,1447,1447,1447,1447,0
20230609,200800,110397584,1447,1447,1447,1447,0
20230609,200700,110397584,1447,1447,1447,1447,0
20230609,200600,110397584,1447,1447,1447,1447,0
20230609,200500,110397584,1447,1447,1447,1447,0
20230609,200400,110397584,1447,1447,1447,1447,0
20230609,200300,110397584,1447,1447,1447,1447,0
20230609,200200,110397584,1447,1447,1447,1447,0
20230609,200100,110397584,1447,1447,1447,1447,0
20230609,200000,110397584,1447,1447,1447,1447,0
20230609,195900,110397584,1447,1447,1447,1447,0
20230609,195800,110397584,1447,1447,1447,1447,0
20230609,195700,110397584,1447,1447,1447,1447,0
20230609,195600,110397584,1447,1447,1447,1447,0
20230609,195500,110397584,1447,1447,1447,1447,0
20230609,195400,110397584,1447,1447,1447,1447,0
20230609,195300,110397584,1447,1447,1447,1447,0
20230609,195200,110397584,1447,1447,1447,1447,0
20230609,195100,110397584,1447,1447,1447,1447,0
20230609,195000,110397584,1447,1447,1447,1447,0
20230609,194900,110397584,1447,1447,1447,1447,0
20230609,194800,110397584,1447,1447,1447,1447,0
20230609,194700,110397584,1447,1447,1447,1447,0
20230609,194600,110397584,1447,1447,1447,1447,0
20230609,194500,110397584,1447,1447,1447,1447,0
20230609,194400,110397584,1447,1447,1447,1447,0
20230609,194300,110397584,1447,1447,1447,1447,1917
20230609,194200,110397584,1447,1447,1447,1447,0
20230609,194100,110397584,1447,1447,1447,1447,0
20230609,194000,110397584,1447,1447,1447,1447,0
20230609,193900,110397584,1447,1447,1447,1447,0
20230609,193800,110397584,1447,1447,1447,1447,0
20230609,193700,110397584,1447,1447,1447,1447,0
20230609,193600,110397584,1447,1447,1447,1447,0
20230609,193500,110397584,1447,1447,1447,1447,0
20230609,193400,110397584,1447,1447,1447,1447,0
20230609,193300,110397584,1447,1447,1447,1447,0
20230609,193200,110397584,1447,1447,1447,1447,0
20230609,193100,110397584,1447,1447,1447,1447,0
20230609,193000,110397584,1447,1447,1447,1447,0
20230609,192900,110397584,1447,1447,1447,1447,0
20230609,192800,110397584,1447,1447,1447,1447,0
20230609,192700,110397584,1447,1447,1447,1447,0
20230609,192600,110397584,1447,1447,1447,1447,0
20230609,192500,110397584,1447,1447,1447,1447,0
20230609,192400,110397584,1447,1447,1447,1447,0
20230609,192300,110397584,1447,1447,1447,1447,0
20230609,192200,110397584,1447,1447,1447,1447,0
20230609,192100,110397584,1447,1447,1447,1447,0
20230609,192000,110397584,1447,1447,1447,1447,0
20230609,191900,110397584,1447,1447,1447,1447,0
20230609,191800,110397584,1447,1447,1447,1447,0
20230609,191700,110397584,1447,1447,1447,1447,0
20230609,191600,110397584,1447,1447,1447,1447,0
20230609,191500,110397584,1447,1447,1447,1447,0
20230609,191400,110397584,1447,1447,1447,1447,0
20230609,191300,110397584,1447,1447,1447,1447,1917
20230609,191200,110397584,1447,1447,1447,1447,0
20230609,191100,110397584,1447,1447,1447,1447,0
20230609,191000,110397584,1447,1447,1447,1447,0
20230609,190900,110397584,1447,1447,1447,1447,0
20230609,190800,110397584,1447,1447,1447,1447,0
20230609,190700,110397584,1447,1447,1447,1447,0
20230609,190600,110397584,1447,1447,1447,1447,0
20230609,190500,110397584,1447,1447,1447,1447,0
20230609,190400,110397584,1447,1447,1447,1447,0
20230609,190300,110397584,1447,1447,1447,1447,0
20230609,190200,110397584,1447,1447,1447,1447,0
20230609,190100,110397584,1447,1447,1447,1447,0
20230609,190000,110397584,1447,1447,1447,1447,0
20230609,185900,110397584,1447,1447,1447,1447,0
20230609,185800,110397584,1447,1447,1447,1447,0
20230609,185700,110397584,1447,1447,1447,1447,0
20230609,185600,110397584,1447,1447,1447,1447,0
20230609,185500,110397584,1447,1447,1447,1447,0
20230609,185400,110397584,1447,1447,1447,1447,0
20230609,185300,110397584,1447,1447,1447,1447,0
20230609,185200,110397584,1447,1447,1447,1447,0
20230609,185100,110397584,1447,1447,1447,1447,0
20230609,185000,110397584,1447,1447,1447,1447,0
20230609,184900,110397584,1447,1447,1447,1447,0
20230609,184800,110397584,1447,1447,1447,1447,0
20230609,184700,110397584,1447,1447,1447,1447,0
20230609,184600,110397584,1447,1447,1447,1447,0
20230609,184500,110397584,1447,1447,1447,1447,0
20230609,184400,110397584,1447,1447,1447,1447,0
20230609,184300,110397584,1447,1447,1447,1447,1917
20230609,184200,110397584,1447,1447,1447,1447,0
20230609,184100,110397584,1447,1447,1447,1447,0
20230609,184000,110397584,1447,1447,1447,1447,0
20230609,183900,110397584,1447,1447,1447,1447,0
20230609,183800,110397584,1447,1447,1447,1447,0
20230609,183700,110397584,1447,1447,1447,1447,0
20230609,183600,110397584,1447,1447,1447,1447,0
20230609,183500,110397584,1447,1447,1447,1447,0
20230609,183400,110397584,1447,1447,1447,1447,0
20230609,183300,110397584,1447,1447,1447,1447,0
20230609,183200,110397584,1447,1447,1447,1447,0
20230609,183100,110397584,1447,1447,1447,1447,0
20230609,183000,110397584,1447,1447,1447,1447,0
20230609,182900,110397584,1447,1447,1447,1447,0
20230609,182800,110397584,1447,1447,1447,1447,0
20230609,182700,110397584,1447,1447,1447,1447,0
20230609,182600,110397584,1447,1447,1447,1447,0
20230609,182500,110397584,1447,1447,1447,1447,0
20230609,182400,110397584,1447,1447,1447,1447,0
20230609,182300,110397584,1447,1447,1447,1447,0
20230609,182200,110397584,1447,1447,1447,1447,0
20230609,182100,110397584,1447,1447,1447,1447,0
20230609,182000,110397584,1447,1447,1447,1447,0
20230609,181900,110397584,1447,1447,1447,1447,0
20230609,181800,110397584,1447,1447,1447,1447,0
20230609,181700,110397584,1447,1447,1447,1447,0
20230609,181600,110397584,1447,1447,1447,1447,0
20230609,181500,110397584,1447,1447,1447,1447,0
20230609,181400,110397584,1447,1447,1447,1447,0
20230609,181300,110397584,1447,1447,1447,1447,1917
20230609,181200,110397584,1447,1447,1447,1447,0
20230609,181100,110397584,1447,1447,1447,1447,0
20230609,181000,110397584,1447,1447,1447,1447,0
20230609,180900,110397584,1447,1447,1447,1447,0
20230609,180800,110397584,1447,1447,1447,1447,0
20230609,180700,110397584,1447,1447,1447,1447,0
20230609,180600,110397584,1447,1447,1447,1447,0
20230609,180500,110397584,1447,1447,1447,1447,0
20230609,180400,110397584,1447,1447,1447,1447,0
20230609,180300,110397584,1447,1447,1447,1447,0
20230609,180200,110397584,1447,1447,1447,1447,0
20230609,180100,110397584,1447,1447,1447,1447,0
20230609,180000,110397584,1447,1447,1447,1447,0
20230609,175900,110397584,1447,1447,1447,1447,0
20230609,175800,110397584,1447,1447,1447,1447,0
20230609,175700,110397584,1447,1447,1447,1447,0
20230609,175600,110397584,1447,1447,1447,1447,0
20230609,175500,110397584,1447,1447,1447,1447,0
20230609,175400,110397584,1447,1447,1447,1447,0
20230609,175300,110397584,1447,1447,1447,1447,0
20230609,175200,110397584,1447,1447,1447,1447,0
20230609,175100,110397584,1447,1447,1447,1447,0
20230609,175000,110397584,1447,1447,1447,1447,0
20230609,174900,110397584,1447,1447,1447,1447,0
20230609,174800,110397584,1447,1447,1447,1447,0
20230609,174700,110397584,1447,1447,1447,1447,0
20230609,174600,110397584,1447,1447,1447,1447,0
20230609,174500,110397584,1447,1447,1447,1447,0
20230609,174400,110397584,1447,1447,1447,1447,0
20230609,174300,110397584,1447,1447,1447,1447,1917
20230609,174200,110397584,1447,1447,1447,1447,0
20230609,174100,110397584,1447,1447,1447,1447,0
20230609,174000,110397584,1447,1447,1447,1447,0
20230609,173900,110397584,1447,1447,1447,1447,0
20230609,173800,110397584,1447,1447,1447,1447,0
20230609,173700,110397584,1447,1447,1447,1447,0
20230609,173600,110397584,1447,1447,1447,1447,0
20230609,173500,110397584,1447,1447,1447,1447,0
20230609,173400,110397584,1447,1447,1447,1447,0
20230609,173300,110397584,1447,1447,1447,1447,0
20230609,173200,110397584,1447,1447,1447,1447,0
20230609,173100,110397584,1447,1447,1447,1447,0
20230609,173000,110397584,1447,1447,1447,1447,0
20230609,172900,110397584,1447,1447,1447,1447,0
20230609,172800,110397584,1447,1447,1447,1447,0
20230609,172700,110397584,1447,1447,1447,1447,0
20230609,172600,110397584,1447,1447,1447,1447,0
20230609,172500,110397584,1447,1447,1447,1447,0
20230609,172400,110397584,1447,1447,1447,1447,0
20230609,172300,110397584,1447,1447,1447,1447,0
20230609,172200,110397584,1447,1447,1447,1447,0
20230609,172100,110397584,1447,1447,1447,1447,0
20230609,172000,110397584,1447,1447,1447,1447,0
20230609,171900,110397584,1447,1447,1447,1447,0
20230609,171800,110397584,1447,1447,1447,1447,0
20230609,171700,110397584,1447,1447,1447,1447,0
20230609,171600,110397584,1447,1447,1447,1447,0
20230609,171500,110397584,1447,1447,1447,1447,0
20230609,171400,110397584,1447,1447,1447,1447,0
20230609,171300,110397584,1447,1447,1447,1447,1917
20230609,171200,110397584,1447,1447,1447,1447,0
20230609,171100,110397584,1447,1447,1447,1447,0
20230609,171000,110397584,1447,1447,1447,1447,0
20230609,170900,110397584,1447,1447,1447,1447,0
20230609,170800,110397584,1447,1447,1447,1447,0
20230609,170700,110397584,1447,1447,1447,1447,0
20230609,170600,110397584,1447,1447,1447,1447,0
20230609,170500,110397584,1447,1447,1447,1447,0
20230609,170400,110397584,1447,1447,1447,1447,0
20230609,170300,110397584,1447,1447,1447,1447,0
20230609,170200,110397584,1447,1447,1447,1447,0
20230609,170100,110397584,1447,1447,1447,1447,0
20230609,170000,110397584,1447,1447,1447,1447,0
20230609,165900,110397584,1447,1447,1447,1447,0
20230609,165800,110397584,1447,1447,1447,1447,0
20230609,165700,110397584,1447,1447,1447,1447,0
20230609,165600,110397584,1447,1447,1447,1447,0
20230609,165500,110397584,1447,1447,1447,1447,0
20230609,165400,110397584,1447,1447,1447,1447,0
20230609,165300,110397584,1447,1447,1447,1447,0
20230609,165200,110397584,1447,1447,1447,1447,0
20230609,165100,110397584,1447,1447,1447,1447,0
20230609,165000,110397584,1447,1447,1447,1447,0
20230609,164900,110397584,1447,1447,1447,1447,0
20230609,164800,110397584,1447,1447,1447,1447,0
20230609,164700,110397584,1447,1447,1447,1447,0
20230609,164600,110397584,1447,1447,1447,1447,0
20230609,164500,110397584,1447,1447,1447,1447,0
20230609,164400,110397584,1447,1447,1447,1447,0
20230609,164300,110397584,1447,1447,1447,1447,1917
20230609,164200,110397584,1447,1447,1447,1447,0
20230609,164100,110397584,1447,1447,1447,1447,0
20230609,164000,110397584,1447,1447,1447,1447,0
20230609,163900,110397584,1447,1447,1447,1447,0
20230609,163800,110397584,1447,1447,1447,1447,0
20230609,163700,110397584,1447,1447,1447,1447,0
20230609,163600,110397584,1447,1447,1447,1447,0
20230609,163500,110397584,1447,1447,1447,1447,0
20230609,163400,110397584,1447,1447,1447,1447,0
20230609,163300,110397584,1447,1447,1447,1447,0
20230609,163200,110397584,1447,1447,1447,1447,0
20230609,163100,110397584,1447,1447,1447,1447,0
20230609,163000,110397584,1447,1447,1447,1447,0
20230609,162900,110397584,1447,1447,1447,1447,0
20230609,162800,110397584,1447,1447,1447,1447,0
20230609,162700,110397584,1447,1447,1447,1447,0
20230609,162600,110397584,1447,1447,1447,1447,0
20230609,162500,110397584,1447,1447,1447,1447,0
20230609,162400,110397584,1447,1447,1447,1447,0
20230609,162300,110397584,1447,1447,1447,1447,0
20230609,162200,110397584,1447,1447,1447,1447,0
20230609,162100,110397584,1447,1447,1447,1447,0
20230609,162000,110397584,1447,1447,1447,1447,0
20230609,161900,110397584,1447,1447,1447,1447,0
20230609,161800,110397584,1447,1447,1447,1447,0
20230609,161700,110397584,1447,1447,1447,1447,0
20230609,161600,110397584,1447,1447,1447,1447,0
20230609,161500,110397584,1447,1447,1447,1447,0
20230609,161400,110397584,1447,1447,1447,1447,0
20230609,161300,110397584,1447,1447,1447,1447,1917
20230609,161200,110397584,1447,1447,1447,1447,0
20230609,161100,110397584,1447,1447,1447,1447,0
20230609,161000,110397584,1447,1447,1447,1447,0
20230609,160900,110397584,1447,1447,1447,1447,0
20230609,160800,110397584,1447,1447,1447,1447,0
20230609,160700,110397584,1447,1447,1447,1447,0
20230609,160600,110397584,1447,1447,1447,1447,0
20230609,160500,110397584,1447,1447,1447,1447,0
20230609,160400,110397584,1447,1447,1447,1447,0
20230609,160300,110397584,1447,1447,1447,1447,0
20230609,160200,110397584,1447,1447,1447,1447,0
20230609,160100,110397584,1447,1447,1447,1447,0
20230609,160000,110397584,1447,1447,1447,1447,0
20230609,155900,110397584,1447,1447,1447,1447,0
20230609,155800,110397584,1447,1447,1447,1447,0
20230609,155700,110397584,1447,1447,1447,1447,0
20230609,155600,110397584,1447,1447,1447,1447,0
20230609,155500,110397584,1447,1447,1447,1447,0
20230609,155400,110397584,1447,1447,1447,1447,0
20230609,155300,110397584,1447,1447,1447,1447,0
20230609,155200,110397584,1447,1447,1447,1447,0
20230609,155100,110397584,1447,1447,1447,1447,0
20230609,155000,110397584,1447,1447,1447,1447,0
20230609,154900,110397584,1447,1447,1447,1447,0
20230609,154800,110397584,1447,1447,1447,1447,0
20230609,154700,110397584,1447,1447,1447,1447,0
20230609,154600,110397584,1447,1447,1447,1447,0
20230609,154500,110397584,1447,1447,1447,1447,0
20230609,154400,110397584,1447,1447,1447,1447,0
20230609,154300,110397584,1447,1447,1447,1447,1917
20230609,154200,110397584,1447,1447,1447,1447,0
20230609,154100,110397584,1447,1447,1447,1447,0
20230609,154000,110397584,1447,1447,1447,1447,0
20230609,153900,110397584,1447,1447,1447,1447,0
20230609,153800,110397584,1447,1447,1447,1447,0
20230609,153700,110397584,1447,1447,1447,1447,0
20230609,153600,110397584,1447,1447,1447,1447,0
20230609,153500,110397584,1447,1447,1447,1447,0
20230609,153400,110397584,1447,1447,1447,1447,0
20230609,153300,110397584,1447,1447,1447,1447,0
20230609,153200,110397584,1447,1447,1447,1447,0
20230609,153100,110397584,1447,1447,1447,1447,0
20230609,153000,110397584,1447,1447,1447,1447,1917
20230609,152900,107623685,1447,1447,1447,1447,0
20230609,152800,107623685,1447,1447,1447,1447,0
20230609,152700,107623685,1447,1447,1447,1447,0
20230609,152600,107623685,1447,1447,1447,1447,0
20230609,152500,107623685,1447,1447,1447,1447,0
20230609,152400,107623685,1447,1447,1447,1447,0
20230609,152300,107623685,1447,1447,1447,1447,0
20230609,152200,107623685,1447,1447,1447,1447,0
20230609,152100,107623685,1447,1447,1447,1447,0
20230609,152000,107623685,1447,1447,1447,1447,0
20230609,151900,107623685,1447,1447,1447,1447,1151
20230609,151800,105958188,1447,1447,1447,1447,0
20230609,151700,105958188,1447,1447,1447,1447,0
20230609,151600,105958188,1447,1447,1447,1447,0
20230609,151500,105958188,1447,1447,1447,1447,3
20230609,151400,105953847,1447,1447,1447,1447,0
20230609,151300,105953847,1447,1447,1447,1447,0
20230609,151200,105953847,1447,1447,1447,1447,0
20230609,151100,105953847,1447,1447,1447,1447,0
20230609,151000,105953847,1447,1447,1447,1447,0
20230609,150900,105953847,1447,1447,1447,1447,1
20230609,150800,105952400,1444,1445,1445,1444,387
20230609,150700,105393325,1445,1445,1445,1445,686
20230609,150600,104402055,1445,1445,1445,1445,212
20230609,150500,104095715,1448,1448,1448,1448,0
20230609,150400,104095715,1448,1448,1448,1448,0
20230609,150300,104095715,1448,1448,1448,1448,0
20230609,150200,104095715,1448,1448,1448,1448,0
20230609,150100,104095715,1448,1448,1448,1448,0
20230609,150000,104095715,1448,1448,1448,1448,0
20230609,145900,104095715,1448,1448,1448,1448,0
20230609,145800,104095715,1448,1448,1448,1448,0
20230609,145700,104095715,1448,1448,1448,1448,151
20230609,145600,103877067,1450,1450,1450,1450,1
20230609,145500,103875617,1450,1450,1450,1450,0
20230609,145400,103875617,1450,1448,1450,1448,1000
20230609,145300,102426467,1450,1450,1450,1450,0
20230609,145200,102426467,1450,1450,1450,1450,0
20230609,145100,102426467,1450,1450,1450,1450,0
20230609,145000,102426467,1450,1450,1450,1450,0
20230609,144900,102426467,1450,1450,1450,1450,0
20230609,144800,102426467,1450,1449,1450,1449,1000
20230609,144700,100977463,1449,1448,1449,1448,5000
20230609,144600,93737462,1448,1448,1448,1448,0
20230609,144500,93737462,1448,1447,1448,1447,2
20230609,144400,93734567,1447,1447,1447,1447,4
20230609,144300,93728779,1449,1449,1449,1449,0
20230609,144200,93728779,1449,1449,1449,1449,0
20230609,144100,93728779,1449,1449,1449,1449,0
20230609,144000,93728779,1449,1449,1449,1449,0
20230609,143900,93728779,1449,1449,1449,1449,0
20230609,143800,93728779,1449,1449,1449,1449,0
20230609,143700,93728779,1449,1449,1449,1449,1000
20230609,143600,92279779,1449,1449,1449,1449,0
20230609,143500,92279779,1449,1449,1449,1449,0
20230609,143400,92279779,1449,1449,1449,1449,0
20230609,143300,92279779,1449,1449,1449,1449,0
20230609,143200,92279779,1449,1449,1449,1449,0
20230609,143100,92279779,1449,1449,1449,1449,0
20230609,143000,92279779,1449,1449,1449,1449,0
20230609,142900,92279779,1449,1449,1449,1449,0
20230609,142800,92279779,1449,1449,1449,1449,0
20230609,142700,92279779,1449,1443,1449,1443,47
20230609,142600,92211952,1443,1443,1443,1443,0
20230609,142500,92211952,1443,1443,1443,1443,110
20230609,142400,92053222,1443,1443,1443,1443,52
20230609,142300,91978186,1449,1449,1449,1449,1
20230609,142200,91976737,1449,1449,1449,1449,3
20230609,142100,91972390,1443,1443,1443,1443,4071
20230609,142000,86097937,1449,1449,1449,1449,0
20230609,141900,86097937,1449,1449,1449,1449,0
20230609,141800,86097937,1449,1449,1449,1449,0
20230609,141700,86097937,1449,1449,1449,1449,1
20230609,141600,86096488,1443,1443,1443,1443,0
20230609,141500,86096488,1443,1443,1443,1443,30
20230609,141400,86053198,1449,1449,1449,1449,0
20230609,141300,86053198,1449,1449,1449,1449,0
20230609,141200,86053198,1449,1449,1449,1449,0
20230609,141100,86053198,1449,1449,1449,1449,0
20230609,141000,86053198,1449,1448,1449,1448,2
20230609,140900,86050301,1443,1443,1443,1443,0
20230609,140800,86050301,1443,1443,1443,1443,1744
20230609,140700,83533709,1443,1443,1443,1443,0
20230609,140600,83533709,1443,1443,1443,1443,0
20230609,140500,83533709,1443,1447,1447,1443,200
20230609,140400,83244341,1450,1450,1450,1450,0
20230609,140300,83244341,1450,1450,1450,1450,0
20230609,140200,83244341,1450,1450,1450,1450,0
20230609,140100,83244341,1450,1450,1450,1450,0
20230609,140000,83244341,1450,1450,1450,1450,0
20230609,135900,83244341,1450,1450,1450,1450,0
20230609,135800,83244341,1450,1450,1450,1450,0
20230609,135700,83244341,1450,1450,1450,1450,0
20230609,135600,83244341,1450,1450,1450,1450,0
20230609,135500,83244341,1450,1450,1450,1450,0
20230609,135400,83244341,1450,1450,1450,1450,0
20230609,135300,83244341,1450,1450,1450,1450,0
20230609,135200,83244341,1450,1450,1450,1450,1
20230609,135100,83242891,1449,1449,1449,1449,0
20230609,135000,83242891,1449,1449,1449,1449,1000
20230609,134900,81793891,1450,1450,1450,1450,0
20230609,134800,81793891,1450,1450,1450,1450,0
20230609,134700,81793891,1450,1450,1450,1450,0
20230609,134600,81793891,1450,1450,1450,1450,0
20230609,134500,81793891,1450,1448,1450,1447,3802
20230609,134400,76289497,1450,1450,1450,1450,0
20230609,134300,76289497,1450,1448,1450,1448,2840
20230609,134200,72177175,1448,1443,1448,1443,1083
20230609,134100,70610389,1447,1445,1447,1443,1501
20230609,134000,68443246,1447,1447,1447,1447,0
20230609,133900,68443246,1447,1447,1447,1447,0
20230609,133800,68443246,1447,1447,1447,1447,0
20230609,133700,68443246,1447,1447,1447,1447,0
20230609,133600,68443246,1447,1447,1447,1447,0
20230609,133500,68443246,1447,1447,1447,1447,0
20230609,133400,68443246,1447,1447,1447,1447,0
20230609,133300,68443246,1447,1447,1447,1447,0
20230609,133200,68443246,1447,1447,1447,1447,0
20230609,133100,68443246,1447,1447,1447,1447,0
20230609,133000,68443246,1447,1447,1447,1447,0
20230609,132900,68443246,1447,1447,1447,1447,0
20230609,132800,68443246,1447,1445,1447,1445,20
20230609,132700,68414321,1447,1447,1447,1447,0
20230609,132600,68414321,1447,1447,1447,1447,0
20230609,132500,68414321,1447,1447,1447,1447,0
20230609,132400,68414321,1447,1447,1447,1447,1
20230609,132300,68412874,1447,1447,1447,1447,0
20230609,132200,68412874,1447,1447,1447,1447,880
20230609,132100,67139514,1447,1447,1447,1447,0
20230609,132000,67139514,1447,1447,1447,1447,0
20230609,131900,67139514,1447,1443,1447,1443,2501
20230609,131800,63530567,1447,1447,1447,1447,0
20230609,131700,63530567,1447,1447,1447,1447,0
20230609,131600,63530567,1447,1447,1447,1447,0
20230609,131500,63530567,1447,1447,1447,1447,0
20230609,131400,63530567,1447,1447,1447,1447,0
20230609,131300,63530567,1447,1443,1447,1443,353
20230609,131200,63021176,1443,1446,1446,1443,1014
20230609,131100,61557941,1447,1447,1447,1447,0
20230609,131000,61557941,1447,1447,1447,1447,0
20230609,130900,61557941,1447,1447,1447,1447,0
20230609,130800,61557941,1447,1447,1447,1447,0
20230609,130700,61557941,1447,1447,1447,1447,1
20230609,130600,61556494,1446,1446,1446,1446,1
20230609,130500,61555048,1448,1448,1448,1448,1
20230609,130400,61553600,1446,1446,1446,1446,900
20230609,130300,60252200,1447,1447,1447,1447,31
20230609,130200,60207343,1447,1447,1447,1447,31
20230609,130100,60162486,1446,1446,1446,1446,0
20230609,130000,60162486,1446,1446,1446,1446,1094
20230609,125900,58580562,1446,1446,1446,1446,0
20230609,125800,58580562,1446,1446,1446,1446,0
20230609,125700,58580562,1446,1446,1446,1446,0
20230609,125600,58580562,1446,1445,1446,1443,2686
20230609,125500,54703988,1446,1446,1446,1446,0
20230609,125400,54703988,1446,1446,1446,1446,0
20230609,125300,54703988,1446,1446,1446,1446,0
20230609,125200,54703988,1446,1446,1446,1446,2
20230609,125100,54701096,1446,1446,1446,1446,0
20230609,125000,54701096,1446,1446,1446,1446,0
20230609,124900,54701096,1446,1446,1446,1446,0
20230609,124800,54701096,1446,1446,1446,1446,1
20230609,124700,54699650,1445,1445,1445,1445,37
20230609,124600,54646185,1446,1446,1446,1446,0
20230609,124500,54646185,1446,1446,1446,1446,0
20230609,124400,54646185,1446,1446,1446,1446,0
20230609,124300,54646185,1446,1446,1446,1446,0
20230609,124200,54646185,1446,1446,1446,1446,0
20230609,124100,54646185,1446,1446,1446,1446,0
20230609,124000,54646185,1446,1446,1446,1446,0
20230609,123900,54646185,1446,1446,1446,1446,1
20230609,123800,54644739,1445,1445,1445,1445,0
20230609,123700,54644739,1445,1445,1445,1445,1
20230609,123600,54643294,1446,1446,1446,1446,0
20230609,123500,54643294,1446,1446,1446,1446,0
20230609,123400,54643294,1446,1446,1446,1446,0
20230609,123300,54643294,1446,1446,1446,1446,0
20230609,123200,54643294,1446,1446,1446,1446,0
20230609,123100,54643294,1446,1446,1446,1446,0
20230609,123000,54643294,1446,1446,1446,1446,0
20230609,122900,54643294,1446,1446,1446,1446,0
20230609,122800,54643294,1446,1446,1446,1446,0
20230609,122700,54643294,1446,1446,1446,1446,54
20230609,122600,54565210,1446,1446,1446,1446,0
20230609,122500,54565210,1446,1446,1446,1446,0
20230609,122400,54565210,1446,1446,1446,1446,0
20230609,122300,54565210,1446,1446,1446,1446,0
20230609,122200,54565210,1446,1446,1446,1446,0
20230609,122100,54565210,1446,1446,1446,1446,0
20230609,122000,54565210,1446,1446,1446,1446,0
20230609,121900,54565210,1446,1446,1446,1446,0
20230609,121800,54565210,1446,1446,1446,1446,0
20230609,121700,54565210,1446,1447,1447,1446,51
20230609,121600,54491423,1447,1447,1447,1447,1
20230609,121500,54489976,1448,1448,1448,1448,0
20230609,121400,54489976,1448,1448,1448,1448,0
20230609,121300,54489976,1448,1448,1448,1448,0
20230609,121200,54489976,1448,1448,1448,1448,2
20230609,121100,54487080,1448,1448,1448,1448,0
20230609,121000,54487080,1448,1448,1448,1448,0
20230609,120900,54487080,1448,1448,1448,1448,0
20230609,120800,54487080,1448,1448,1448,1448,0
20230609,120700,54487080,1448,1448,1448,1448,0
20230609,120600,54487080,1448,1448,1448,1448,0
20230609,120500,54487080,1448,1448,1448,1448,24
20230609,120400,54452328,1448,1448,1448,1448,0
20230609,120300,54452328,1448,1448,1448,1448,0
20230609,120200,54452328,1448,1448,1448,1448,0
20230609,120100,54452328,1448,1448,1448,1448,0
20230609,120000,54452328,1448,1448,1448,1448,0
20230609,115900,54452328,1448,1448,1448,1448,0
20230609,115800,54452328,1448,1448,1448,1448,0
20230609,115700,54452328,1448,1448,1448,1448,0
20230609,115600,54452328,1448,1448,1448,1448,0
20230609,115500,54452328,1448,1448,1448,1448,0
20230609,115400,54452328,1448,1448,1448,1448,0
20230609,115300,54452328,1448,1448,1448,1448,0
20230609,115200,54452328,1448,1448,1448,1448,0
20230609,115100,54452328,1448,1447,1448,1447,2
20230609,115000,54449433,1448,1448,1448,1448,0
20230609,114900,54449433,1448,1448,1448,1448,0
20230609,114800,54449433,1448,1448,1448,1448,0
20230609,114700,54449433,1448,1448,1448,1448,0
20230609,114600,54449433,1448,1448,1448,1448,0
20230609,114500,54449433,1448,1448,1448,1448,0
20230609,114400,54449433,1448,1448,1448,1448,0
20230609,114300,54449433,1448,1448,1448,1448,7
20230609,114200,54439297,1448,1448,1448,1448,210
20230609,114100,54135217,1449,1449,1449,1449,0
20230609,114000,54135217,1449,1449,1449,1449,0
20230609,113900,54135217,1449,1449,1449,1449,0
20230609,113800,54135217,1449,1449,1449,1449,0
20230609,113700,54135217,1449,1449,1449,1449,0
20230609,113600,54135217,1449,1449,1449,1449,0
20230609,113500,54135217,1449,1449,1449,1449,0
20230609,113400,54135217,1449,1449,1449,1449,0
20230609,113300,54135217,1449,1449,1449,1449,147
20230609,113200,53922214,1450,1450,1450,1450,0
20230609,113100,53922214,1450,1450,1450,1450,0
20230609,113000,53922214,1450,1450,1450,1450,0
20230609,112900,53922214,1450,1450,1450,1450,0
20230609,112800,53922214,1450,1450,1450,1450,1
20230609,112700,53920764,1450,1450,1450,1450,0
20230609,112600,53920764,1450,1450,1450,1450,0
20230609,112500,53920764,1450,1450,1450,1450,0
20230609,112400,53920764,1450,1450,1450,1450,0
20230609,112300,53920764,1450,1450,1450,1450,0
20230609,112200,53920764,1450,1450,1450,1450,0
20230609,112100,53920764,1450,1450,1450,1450,1
20230609,112000,53919314,1450,1450,1450,1449,3601
20230609,111900,48697865,1450,1449,1450,1449,2
20230609,111800,48694966,1450,1450,1450,1450,0
20230609,111700,48694966,1450,1450,1450,1450,0
20230609,111600,48694966,1450,1450,1450,1450,0
20230609,111500,48694966,1450,1450,1450,1450,0
20230609,111400,48694966,1450,1449,1450,1449,500
20230609,111300,47970465,1449,1449,1449,1449,0
20230609,111200,47970465,1449,1449,1449,1449,0
20230609,111100,47970465,1449,1445,1449,1445,31
20230609,111000,47925666,1450,1450,1450,1450,0
20230609,110900,47925666,1450,1450,1450,1450,0
20230609,110800,47925666,1450,1450,1450,1450,0
20230609,110700,47925666,1450,1450,1450,1450,0
20230609,110600,47925666,1450,1450,1450,1450,0
20230609,110500,47925666,1450,1450,1450,1450,0
20230609,110400,47925666,1450,1450,1450,1450,0
20230609,110300,47925666,1450,1450,1450,1450,0
20230609,110200,47925666,1450,1450,1450,1450,0
20230609,110100,47925666,1450,1450,1450,1450,0
20230609,110000,47925666,1450,1450,1450,1450,22
20230609,105900,47893766,1450,1450,1450,1450,0
20230609,105800,47893766,1450,1450,1450,1450,1
20230609,105700,47892316,1450,1450,1450,1450,0
20230609,105600,47892316,1450,1450,1450,1450,1
20230609,105500,47890866,1450,1448,1450,1448,1101
20230609,105400,46294504,1448,1448,1448,1448,0
20230609,105300,46294504,1448,1448,1448,1448,0
20230609,105200,46294504,1448,1448,1448,1448,4
20230609,105100,46288712,1448,1448,1448,1448,2
20230609,105000,46285816,1450,1450,1450,1450,0
20230609,104900,46285816,1450,1450,1450,1450,0
20230609,104800,46285816,1450,1450,1450,1450,0
20230609,104700,46285816,1450,1450,1450,1450,0
20230609,104600,46285816,1450,1450,1450,1450,0
20230609,104500,46285816,1450,1450,1450,1450,0
20230609,104400,46285816,1450,1450,1450,1450,0
20230609,104300,46285816,1450,1450,1450,1450,0
20230609,104200,46285816,1450,1450,1450,1450,0
20230609,104100,46285816,1450,1450,1450,1450,0
20230609,104000,46285816,1450,1450,1450,1450,0
20230609,103900,46285816,1450,1450,1450,1450,0
20230609,103800,46285816,1450,1450,1450,1450,0
20230609,103700,46285816,1450,1450,1450,1450,1
20230609,103600,46284366,1450,1449,1450,1449,686
20230609,103500,45289766,1450,1450,1450,1450,0
20230609,103400,45289766,1450,1450,1450,1450,0
20230609,103300,45289766,1450,1450,1450,1450,0
20230609,103200,45289766,1450,1450,1450,1450,1
20230609,103100,45288316,1443,1443,1450,1443,227
20230609,103000,44960006,1450,1449,1450,1443,577
20230609,102900,44126280,1443,1449,1449,1442,296
20230609,102800,43698312,1442,1443,1449,1442,379
20230609,102700,43150456,1449,1449,1449,1443,147
20230609,102600,42937831,1449,1449,1449,1449,0
20230609,102500,42937831,1449,1449,1449,1449,0
20230609,102400,42937831,1449,1442,1449,1442,4011
20230609,102300,37153892,1449,1449,1449,1449,10
20230609,102200,37139402,1450,1450,1450,1450,0
20230609,102100,37139402,1450,1450,1450,1450,0
20230609,102000,37139402,1450,1450,1450,1450,0
20230609,101900,37139402,1450,1450,1450,1450,0
20230609,101800,37139402,1450,1450,1450,1450,0
20230609,101700,37139402,1450,1450,1450,1450,9
20230609,101600,37126352,1450,1450,1450,1450,0
20230609,101500,37126352,1450,1450,1450,1450,0
20230609,101400,37126352,1450,1450,1450,1450,4277
20230609,101300,30924702,1452,1452,1452,1452,0
20230609,101200,30924702,1452,1450,1452,1450,1003
20230609,101100,29470348,1452,1453,1453,1450,3
20230609,101000,29465993,1452,1447,1453,1447,8722
20230609,100900,16822754,1447,1447,1447,1447,0
20230609,100800,16822754,1447,1447,1447,1447,0
20230609,100700,16822754,1447,1447,1447,1447,0
20230609,100600,16822754,1447,1447,1447,1447,0
20230609,100500,16822754,1447,1447,1447,1447,0
20230609,100400,16822754,1447,1447,1447,1447,0
20230609,100300,16822754,1447,1447,1447,1447,0
20230609,100200,16822754,1447,1447,1447,1447,0
20230609,100100,16822754,1447,1447,1447,1447,0
20230609,100000,16822754,1447,1441,1447,1441,1470
20230609,095900,14704478,1441,1447,1447,1441,3532
20230609,095800,9611464,1446,1446,1446,1446,100
20230609,095700,9466864,1447,1447,1447,1447,0
20230609,095600,9466864,1447,1447,1447,1447,203
20230609,095500,9173123,1447,1447,1447,1447,0
20230609,095400,9173123,1447,1447,1447,1447,0
20230609,095300,9173123,1447,1447,1447,1447,0
20230609,095200,9173123,1447,1447,1447,1447,0
20230609,095100,9173123,1447,1447,1447,1447,0
20230609,095000,9173123,1447,1447,1447,1447,0
20230609,094900,9173123,1447,1447,1447,1447,0
20230609,094800,9173123,1447,1447,1447,1447,1
20230609,094700,9171676,1447,1447,1447,1447,5
20230609,094600,9164441,1447,1447,1447,1447,0
20230609,094500,9164441,1447,1446,1447,1446,195
20230609,094400,8882339,1446,1446,1446,1446,52
20230609,094300,8807147,1447,1445,1447,1445,982
20230609,094200,7387705,1445,1445,1445,1445,476
20230609,094100,6699885,1445,1445,1445,1445,0
20230609,094000,6699885,1445,1445,1445,1445,0
20230609,093900,6699885,1445,1445,1445,1445,0
20230609,093800,6699885,1445,1443,1445,1443,116
20230609,093700,6532495,1445,1445,1445,1445,116
20230609,093600,6364875,1445,1445,1445,1445,5
20230609,093500,6357650,1445,1445,1445,1445,1
20230609,093400,6356205,1445,1445,1445,1445,0
20230609,093300,6356205,1445,1445,1445,1445,11
20230609,093200,6340310,1445,1444,1445,1444,729
20230609,093100,5287505,1445,1445,1445,1445,0
20230609,093000,5287505,1445,1445,1445,1445,0
20230609,092900,5287505,1445,1445,1445,1445,0
20230609,092800,5287505,1445,1443,1445,1443,1414
20230609,092700,3247101,1443,1443,1443,1443,1
20230609,092600,3245658,1443,1440,1443,1439,501
20230609,092500,2524327,1443,1443,1443,1443,0
20230609,092400,2524327,1443,1443,1443,1443,1
20230609,092300,2522884,1443,1443,1443,1443,0
20230609,092200,2522884,1443,1440,1443,1440,2
20230609,092100,2520001,1443,1443,1443,1443,0
20230609,092000,2520001,1443,1443,1443,1443,0
20230609,091900,2520001,1443,1440,1443,1440,301
20230609,091800,2086558,1443,1443,1443,1443,0
20230609,091700,2086558,1443,1439,1443,1439,2
20230609,091600,2083676,1443,1442,1443,1442,46
20230609,091500,2017343,1443,1443,1443,1443,0
20230609,091400,2017343,1443,1443,1443,1440,822
20230609,091300,832660,1445,1445,1445,1445,0
20230609,091200,832660,1445,1445,1445,1445,0
20230609,091100,832660,1445,1443,1445,1443,201
20230609,091000,542615,1445,1445,1445,1445,1
20230609,090900,541170,1446,1446,1446,1446,0
20230609,090800,541170,1446,1446,1446,1446,0
20230609,090700,541170,1446,1446,1446,1446,1
20230609,090600,539724,1440,1440,1440,1440,0
20230609,090500,539724,1440,1440,1440,1440,0
20230609,090400,539724,1440,1440,1440,1440,0
20230609,090300,539724,1440,1440,1440,1440,1
20230609,090200,538284,1447,1447,1447,1447,0
20230609,090100,538284,1447,1447,1447,1447,0
20230609,090000,538284,1447,1447,1447,1447,372