stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,204000,338478963,1060,1060,1060,1060,5432
20230607,203900,338478963,1060,1060,1060,1060,0
20230607,203800,338478963,1060,1060,1060,1060,0
20230607,203700,338478963,1060,1060,1060,1060,0
20230607,203600,338478963,1060,1060,1060,1060,0
20230607,203500,338478963,1060,1060,1060,1060,0
20230607,203400,338478963,1060,1060,1060,1060,0
20230607,203300,338478963,1060,1060,1060,1060,0
20230607,203200,338478963,1060,1060,1060,1060,0
20230607,203100,338478963,1060,1060,1060,1060,0
20230607,203000,338478963,1060,1060,1060,1060,0
20230607,202900,338478963,1060,1060,1060,1060,0
20230607,202800,338478963,1060,1060,1060,1060,0
20230607,202700,338478963,1060,1060,1060,1060,0
20230607,202600,338478963,1060,1060,1060,1060,0
20230607,202500,338478963,1060,1060,1060,1060,0
20230607,202400,338478963,1060,1060,1060,1060,0
20230607,202300,338478963,1060,1060,1060,1060,0
20230607,202200,338478963,1060,1060,1060,1060,0
20230607,202100,338478963,1060,1060,1060,1060,0
20230607,202000,338478963,1060,1060,1060,1060,0
20230607,201900,338478963,1060,1060,1060,1060,0
20230607,201800,338478963,1060,1060,1060,1060,0
20230607,201700,338478963,1060,1060,1060,1060,0
20230607,201600,338478963,1060,1060,1060,1060,0
20230607,201500,338478963,1060,1060,1060,1060,0
20230607,201400,338478963,1060,1060,1060,1060,0
20230607,201300,338478963,1060,1060,1060,1060,0
20230607,201200,338478963,1060,1060,1060,1060,0
20230607,201100,338478963,1060,1060,1060,1060,0
20230607,201000,338478963,1060,1060,1060,1060,5432
20230607,200900,338478963,1060,1060,1060,1060,0
20230607,200800,338478963,1060,1060,1060,1060,0
20230607,200700,338478963,1060,1060,1060,1060,0
20230607,200600,338478963,1060,1060,1060,1060,0
20230607,200500,338478963,1060,1060,1060,1060,0
20230607,200400,338478963,1060,1060,1060,1060,0
20230607,200300,338478963,1060,1060,1060,1060,0
20230607,200200,338478963,1060,1060,1060,1060,0
20230607,200100,338478963,1060,1060,1060,1060,0
20230607,200000,338478963,1060,1060,1060,1060,0
20230607,195900,338478963,1060,1060,1060,1060,0
20230607,195800,338478963,1060,1060,1060,1060,0
20230607,195700,338478963,1060,1060,1060,1060,0
20230607,195600,338478963,1060,1060,1060,1060,0
20230607,195500,338478963,1060,1060,1060,1060,0
20230607,195400,338478963,1060,1060,1060,1060,0
20230607,195300,338478963,1060,1060,1060,1060,0
20230607,195200,338478963,1060,1060,1060,1060,0
20230607,195100,338478963,1060,1060,1060,1060,0
20230607,195000,338478963,1060,1060,1060,1060,0
20230607,194900,338478963,1060,1060,1060,1060,0
20230607,194800,338478963,1060,1060,1060,1060,0
20230607,194700,338478963,1060,1060,1060,1060,0
20230607,194600,338478963,1060,1060,1060,1060,0
20230607,194500,338478963,1060,1060,1060,1060,0
20230607,194400,338478963,1060,1060,1060,1060,0
20230607,194300,338478963,1060,1060,1060,1060,0
20230607,194200,338478963,1060,1060,1060,1060,0
20230607,194100,338478963,1060,1060,1060,1060,0
20230607,194000,338478963,1060,1060,1060,1060,5432
20230607,193900,338478963,1060,1060,1060,1060,0
20230607,193800,338478963,1060,1060,1060,1060,0
20230607,193700,338478963,1060,1060,1060,1060,0
20230607,193600,338478963,1060,1060,1060,1060,0
20230607,193500,338478963,1060,1060,1060,1060,0
20230607,193400,338478963,1060,1060,1060,1060,0
20230607,193300,338478963,1060,1060,1060,1060,0
20230607,193200,338478963,1060,1060,1060,1060,0
20230607,193100,338478963,1060,1060,1060,1060,0
20230607,193000,338478963,1060,1060,1060,1060,0
20230607,192900,338478963,1060,1060,1060,1060,0
20230607,192800,338478963,1060,1060,1060,1060,0
20230607,192700,338478963,1060,1060,1060,1060,0
20230607,192600,338478963,1060,1060,1060,1060,0
20230607,192500,338478963,1060,1060,1060,1060,0
20230607,192400,338478963,1060,1060,1060,1060,0
20230607,192300,338478963,1060,1060,1060,1060,0
20230607,192200,338478963,1060,1060,1060,1060,0
20230607,192100,338478963,1060,1060,1060,1060,0
20230607,192000,338478963,1060,1060,1060,1060,0
20230607,191900,338478963,1060,1060,1060,1060,0
20230607,191800,338478963,1060,1060,1060,1060,0
20230607,191700,338478963,1060,1060,1060,1060,0
20230607,191600,338478963,1060,1060,1060,1060,0
20230607,191500,338478963,1060,1060,1060,1060,0
20230607,191400,338478963,1060,1060,1060,1060,0
20230607,191300,338478963,1060,1060,1060,1060,0
20230607,191200,338478963,1060,1060,1060,1060,0
20230607,191100,338478963,1060,1060,1060,1060,0
20230607,191000,338478963,1060,1060,1060,1060,5432
20230607,190900,338478963,1060,1060,1060,1060,0
20230607,190800,338478963,1060,1060,1060,1060,0
20230607,190700,338478963,1060,1060,1060,1060,0
20230607,190600,338478963,1060,1060,1060,1060,0
20230607,190500,338478963,1060,1060,1060,1060,0
20230607,190400,338478963,1060,1060,1060,1060,0
20230607,190300,338478963,1060,1060,1060,1060,0
20230607,190200,338478963,1060,1060,1060,1060,0
20230607,190100,338478963,1060,1060,1060,1060,0
20230607,190000,338478963,1060,1060,1060,1060,0
20230607,185900,338478963,1060,1060,1060,1060,0
20230607,185800,338478963,1060,1060,1060,1060,0
20230607,185700,338478963,1060,1060,1060,1060,0
20230607,185600,338478963,1060,1060,1060,1060,0
20230607,185500,338478963,1060,1060,1060,1060,0
20230607,185400,338478963,1060,1060,1060,1060,0
20230607,185300,338478963,1060,1060,1060,1060,0
20230607,185200,338478963,1060,1060,1060,1060,0
20230607,185100,338478963,1060,1060,1060,1060,0
20230607,185000,338478963,1060,1060,1060,1060,0
20230607,184900,338478963,1060,1060,1060,1060,0
20230607,184800,338478963,1060,1060,1060,1060,0
20230607,184700,338478963,1060,1060,1060,1060,0
20230607,184600,338478963,1060,1060,1060,1060,0
20230607,184500,338478963,1060,1060,1060,1060,0
20230607,184400,338478963,1060,1060,1060,1060,0
20230607,184300,338478963,1060,1060,1060,1060,0
20230607,184200,338478963,1060,1060,1060,1060,0
20230607,184100,338478963,1060,1060,1060,1060,0
20230607,184000,338478963,1060,1060,1060,1060,5432
20230607,183900,338478963,1060,1060,1060,1060,0
20230607,183800,338478963,1060,1060,1060,1060,0
20230607,183700,338478963,1060,1060,1060,1060,0
20230607,183600,338478963,1060,1060,1060,1060,0
20230607,183500,338478963,1060,1060,1060,1060,0
20230607,183400,338478963,1060,1060,1060,1060,0
20230607,183300,338478963,1060,1060,1060,1060,0
20230607,183200,338478963,1060,1060,1060,1060,0
20230607,183100,338478963,1060,1060,1060,1060,0
20230607,183000,338478963,1060,1060,1060,1060,0
20230607,182900,338478963,1060,1060,1060,1060,0
20230607,182800,338478963,1060,1060,1060,1060,0
20230607,182700,338478963,1060,1060,1060,1060,0
20230607,182600,338478963,1060,1060,1060,1060,0
20230607,182500,338478963,1060,1060,1060,1060,0
20230607,182400,338478963,1060,1060,1060,1060,0
20230607,182300,338478963,1060,1060,1060,1060,0
20230607,182200,338478963,1060,1060,1060,1060,0
20230607,182100,338478963,1060,1060,1060,1060,0
20230607,182000,338478963,1060,1060,1060,1060,0
20230607,181900,338478963,1060,1060,1060,1060,0
20230607,181800,338478963,1060,1060,1060,1060,0
20230607,181700,338478963,1060,1060,1060,1060,0
20230607,181600,338478963,1060,1060,1060,1060,0
20230607,181500,338478963,1060,1060,1060,1060,0
20230607,181400,338478963,1060,1060,1060,1060,0
20230607,181300,338478963,1060,1060,1060,1060,0
20230607,181200,338478963,1060,1060,1060,1060,0
20230607,181100,338478963,1060,1060,1060,1060,0
20230607,181000,338478963,1060,1060,1060,1060,5432
20230607,180900,338478963,1060,1060,1060,1060,0
20230607,180800,338478963,1060,1060,1060,1060,0
20230607,180700,338478963,1060,1060,1060,1060,0
20230607,180600,338478963,1060,1060,1060,1060,0
20230607,180500,338478963,1060,1060,1060,1060,0
20230607,180400,338478963,1060,1060,1060,1060,0
20230607,180300,338478963,1060,1060,1060,1060,0
20230607,180200,338478963,1060,1060,1060,1060,0
20230607,180100,338478963,1060,1060,1060,1060,0
20230607,180000,338478963,1060,1060,1060,1060,0
20230607,175900,338478963,1060,1060,1060,1060,0
20230607,175800,338478963,1060,1060,1060,1060,0
20230607,175700,338478963,1060,1060,1060,1060,0
20230607,175600,338478963,1060,1060,1060,1060,0
20230607,175500,338478963,1060,1060,1060,1060,0
20230607,175400,338478963,1060,1060,1060,1060,0
20230607,175300,338478963,1060,1060,1060,1060,0
20230607,175200,338478963,1060,1060,1060,1060,0
20230607,175100,338478963,1060,1060,1060,1060,0
20230607,175000,338478963,1060,1060,1060,1060,0
20230607,174900,338478963,1060,1060,1060,1060,0
20230607,174800,338478963,1060,1060,1060,1060,0
20230607,174700,338478963,1060,1060,1060,1060,0
20230607,174600,338478963,1060,1060,1060,1060,0
20230607,174500,338478963,1060,1060,1060,1060,0
20230607,174400,338478963,1060,1060,1060,1060,0
20230607,174300,338478963,1060,1060,1060,1060,0
20230607,174200,338478963,1060,1060,1060,1060,0
20230607,174100,338478963,1060,1060,1060,1060,0
20230607,174000,338478963,1060,1060,1060,1060,5432
20230607,173900,338478963,1060,1060,1060,1060,0
20230607,173800,338478963,1060,1060,1060,1060,0
20230607,173700,338478963,1060,1060,1060,1060,0
20230607,173600,338478963,1060,1060,1060,1060,0
20230607,173500,338478963,1060,1060,1060,1060,0
20230607,173400,338478963,1060,1060,1060,1060,0
20230607,173300,338478963,1060,1060,1060,1060,0
20230607,173200,338478963,1060,1060,1060,1060,0
20230607,173100,338478963,1060,1060,1060,1060,0
20230607,173000,338478963,1060,1060,1060,1060,0
20230607,172900,338478963,1060,1060,1060,1060,0
20230607,172800,338478963,1060,1060,1060,1060,0
20230607,172700,338478963,1060,1060,1060,1060,0
20230607,172600,338478963,1060,1060,1060,1060,0
20230607,172500,338478963,1060,1060,1060,1060,0
20230607,172400,338478963,1060,1060,1060,1060,0
20230607,172300,338478963,1060,1060,1060,1060,0
20230607,172200,338478963,1060,1060,1060,1060,0
20230607,172100,338478963,1060,1060,1060,1060,0
20230607,172000,338478963,1060,1060,1060,1060,0
20230607,171900,338478963,1060,1060,1060,1060,0
20230607,171800,338478963,1060,1060,1060,1060,0
20230607,171700,338478963,1060,1060,1060,1060,0
20230607,171600,338478963,1060,1060,1060,1060,0
20230607,171500,338478963,1060,1060,1060,1060,0
20230607,171400,338478963,1060,1060,1060,1060,0
20230607,171300,338478963,1060,1060,1060,1060,0
20230607,171200,338478963,1060,1060,1060,1060,0
20230607,171100,338478963,1060,1060,1060,1060,0
20230607,171000,338478963,1060,1060,1060,1060,5432
20230607,170900,338478963,1060,1060,1060,1060,0
20230607,170800,338478963,1060,1060,1060,1060,0
20230607,170700,338478963,1060,1060,1060,1060,0
20230607,170600,338478963,1060,1060,1060,1060,0
20230607,170500,338478963,1060,1060,1060,1060,0
20230607,170400,338478963,1060,1060,1060,1060,0
20230607,170300,338478963,1060,1060,1060,1060,0
20230607,170200,338478963,1060,1060,1060,1060,0
20230607,170100,338478963,1060,1060,1060,1060,0
20230607,170000,338478963,1060,1060,1060,1060,0
20230607,165900,338478963,1060,1060,1060,1060,0
20230607,165800,338478963,1060,1060,1060,1060,0
20230607,165700,338478963,1060,1060,1060,1060,0
20230607,165600,338478963,1060,1060,1060,1060,0
20230607,165500,338478963,1060,1060,1060,1060,0
20230607,165400,338478963,1060,1060,1060,1060,0
20230607,165300,338478963,1060,1060,1060,1060,0
20230607,165200,338478963,1060,1060,1060,1060,0
20230607,165100,338478963,1060,1060,1060,1060,0
20230607,165000,338478963,1060,1060,1060,1060,0
20230607,164900,338478963,1060,1060,1060,1060,0
20230607,164800,338478963,1060,1060,1060,1060,0
20230607,164700,338478963,1060,1060,1060,1060,0
20230607,164600,338478963,1060,1060,1060,1060,0
20230607,164500,338478963,1060,1060,1060,1060,0
20230607,164400,338478963,1060,1060,1060,1060,0
20230607,164300,338478963,1060,1060,1060,1060,0
20230607,164200,338478963,1060,1060,1060,1060,0
20230607,164100,338478963,1060,1060,1060,1060,0
20230607,164000,338478963,1060,1060,1060,1060,5432
20230607,163900,338478963,1060,1060,1060,1060,0
20230607,163800,338478963,1060,1060,1060,1060,0
20230607,163700,338478963,1060,1060,1060,1060,0
20230607,163600,338478963,1060,1060,1060,1060,0
20230607,163500,338478963,1060,1060,1060,1060,0
20230607,163400,338478963,1060,1060,1060,1060,0
20230607,163300,338478963,1060,1060,1060,1060,0
20230607,163200,338478963,1060,1060,1060,1060,0
20230607,163100,338478963,1060,1060,1060,1060,0
20230607,163000,338478963,1060,1060,1060,1060,0
20230607,162900,338478963,1060,1060,1060,1060,0
20230607,162800,338478963,1060,1060,1060,1060,0
20230607,162700,338478963,1060,1060,1060,1060,0
20230607,162600,338478963,1060,1060,1060,1060,0
20230607,162500,338478963,1060,1060,1060,1060,0
20230607,162400,338478963,1060,1060,1060,1060,0
20230607,162300,338478963,1060,1060,1060,1060,0
20230607,162200,338478963,1060,1060,1060,1060,0
20230607,162100,338478963,1060,1060,1060,1060,0
20230607,162000,338478963,1060,1060,1060,1060,0
20230607,161900,338478963,1060,1060,1060,1060,0
20230607,161800,338478963,1060,1060,1060,1060,0
20230607,161700,338478963,1060,1060,1060,1060,0
20230607,161600,338478963,1060,1060,1060,1060,0
20230607,161500,338478963,1060,1060,1060,1060,0
20230607,161400,338478963,1060,1060,1060,1060,0
20230607,161300,338478963,1060,1060,1060,1060,0
20230607,161200,338478963,1060,1060,1060,1060,0
20230607,161100,338478963,1060,1060,1060,1060,0
20230607,161000,338478963,1060,1060,1060,1060,5432
20230607,160900,338478963,1060,1060,1060,1060,0
20230607,160800,338478963,1060,1060,1060,1060,0
20230607,160700,338478963,1060,1060,1060,1060,0
20230607,160600,338478963,1060,1060,1060,1060,0
20230607,160500,338478963,1060,1060,1060,1060,0
20230607,160400,338478963,1060,1060,1060,1060,0
20230607,160300,338478963,1060,1060,1060,1060,0
20230607,160200,338478963,1060,1060,1060,1060,0
20230607,160100,338478963,1060,1060,1060,1060,0
20230607,160000,338478963,1060,1060,1060,1060,0
20230607,155900,338478963,1060,1060,1060,1060,0
20230607,155800,338478963,1060,1060,1060,1060,0
20230607,155700,338478963,1060,1060,1060,1060,0
20230607,155600,338478963,1060,1060,1060,1060,0
20230607,155500,338478963,1060,1060,1060,1060,0
20230607,155400,338478963,1060,1060,1060,1060,0
20230607,155300,338478963,1060,1060,1060,1060,0
20230607,155200,338478963,1060,1060,1060,1060,0
20230607,155100,338478963,1060,1060,1060,1060,0
20230607,155000,338478963,1060,1060,1060,1060,0
20230607,154900,338478963,1060,1060,1060,1060,0
20230607,154800,338478963,1060,1060,1060,1060,0
20230607,154700,338478963,1060,1060,1060,1060,0
20230607,154600,338478963,1060,1060,1060,1060,0
20230607,154500,338478963,1060,1060,1060,1060,0
20230607,154400,338478963,1060,1060,1060,1060,0
20230607,154300,338478963,1060,1060,1060,1060,0
20230607,154200,338478963,1060,1060,1060,1060,0
20230607,154100,338478963,1060,1060,1060,1060,0
20230607,154000,338478963,1060,1060,1060,1060,5432
20230607,153900,338478963,1060,1060,1060,1060,0
20230607,153800,338478963,1060,1060,1060,1060,0
20230607,153700,338478963,1060,1060,1060,1060,0
20230607,153600,338478963,1060,1060,1060,1060,0
20230607,153500,338478963,1060,1060,1060,1060,0
20230607,153400,338478963,1060,1060,1060,1060,0
20230607,153300,338478963,1060,1060,1060,1060,0
20230607,153200,338478963,1060,1060,1060,1060,0
20230607,153100,338478963,1060,1060,1060,1060,0
20230607,153000,338478963,1060,1060,1060,1060,5432
20230607,152900,332721043,1060,1060,1060,1060,0
20230607,152800,332721043,1060,1060,1060,1060,0
20230607,152700,332721043,1060,1060,1060,1060,0
20230607,152600,332721043,1060,1060,1060,1060,0
20230607,152500,332721043,1060,1060,1060,1060,0
20230607,152400,332721043,1060,1060,1060,1060,0
20230607,152300,332721043,1060,1060,1060,1060,0
20230607,152200,332721043,1060,1060,1060,1060,0
20230607,152100,332721043,1060,1060,1060,1060,0
20230607,152000,332721043,1060,1060,1060,1060,0
20230607,151900,332721043,1060,1059,1060,1058,11637
20230607,151800,320388758,1059,1059,1059,1059,130
20230607,151700,320251088,1059,1059,1060,1058,5803
20230607,151600,314110111,1060,1060,1060,1060,0
20230607,151500,314110111,1060,1060,1060,1060,0
20230607,151400,314110111,1060,1060,1060,1060,50
20230607,151300,314057111,1059,1060,1060,1059,4
20230607,151200,314052874,1060,1060,1060,1060,0
20230607,151100,314052874,1060,1060,1060,1060,5
20230607,151000,314047574,1060,1059,1060,1059,1372
20230607,150900,312594625,1059,1059,1059,1059,21
20230607,150800,312572386,1059,1059,1059,1059,1923
20230607,150700,310535929,1059,1059,1059,1059,50
20230607,150600,310482979,1059,1059,1059,1059,0
20230607,150500,310482979,1059,1059,1059,1059,1
20230607,150400,310481920,1058,1058,1058,1058,1242
20230607,150300,309167884,1059,1059,1059,1059,101
20230607,150200,309060925,1058,1058,1058,1058,3530
20230607,150100,305326185,1058,1058,1058,1058,0
20230607,150000,305326185,1058,1058,1058,1058,101
20230607,145900,305219327,1058,1057,1058,1057,1857
20230607,145800,303256477,1057,1057,1057,1057,1
20230607,145700,303255420,1057,1056,1057,1056,900
20230607,145600,302304919,1056,1056,1056,1056,1155
20230607,145500,301085239,1056,1056,1056,1056,0
20230607,145400,301085239,1056,1056,1056,1056,100
20230607,145300,300979639,1056,1056,1056,1056,290
20230607,145200,300673399,1055,1055,1055,1055,588
20230607,145100,300053059,1056,1056,1056,1056,0
20230607,145000,300053059,1056,1056,1056,1056,0
20230607,144900,300053059,1056,1056,1056,1056,3
20230607,144800,300049891,1055,1055,1055,1055,90
20230607,144700,299954941,1055,1056,1056,1055,40
20230607,144600,299912731,1056,1056,1056,1056,889
20230607,144500,298973947,1056,1056,1056,1056,0
20230607,144400,298973947,1056,1056,1056,1056,9306
20230607,144300,289146811,1056,1056,1056,1056,12514
20230607,144200,275932027,1056,1056,1056,1056,11797
20230607,144100,263474395,1056,1055,1056,1055,1776
20230607,144000,261600713,1056,1056,1056,1056,0
20230607,143900,261600713,1056,1056,1056,1056,0
20230607,143800,261600713,1056,1056,1056,1055,1002
20230607,143700,260543601,1055,1055,1055,1055,397
20230607,143600,260124766,1056,1056,1056,1056,3
20230607,143500,260121598,1056,1056,1056,1056,1
20230607,143400,260120542,1055,1055,1055,1055,0
20230607,143300,260120542,1055,1055,1055,1055,30
20230607,143200,260088892,1055,1055,1055,1055,222
20230607,143100,259854682,1055,1055,1055,1055,0
20230607,143000,259854682,1055,1055,1055,1055,780
20230607,142900,259031782,1056,1056,1056,1056,19
20230607,142800,259011718,1056,1056,1056,1054,7710
20230607,142700,250878057,1056,1056,1056,1056,2
20230607,142600,250875945,1056,1056,1056,1056,363
20230607,142500,250492617,1056,1056,1056,1056,4
20230607,142400,250488393,1056,1056,1056,1056,450
20230607,142300,250013193,1056,1056,1056,1056,0
20230607,142200,250013193,1056,1056,1056,1056,52
20230607,142100,249958281,1056,1056,1056,1056,68
20230607,142000,249886473,1056,1056,1056,1056,637
20230607,141900,249213801,1056,1057,1057,1056,685
20230607,141800,248490291,1057,1057,1057,1057,2
20230607,141700,248488177,1057,1056,1057,1056,1011
20230607,141600,247420560,1057,1057,1057,1057,0
20230607,141500,247420560,1057,1057,1057,1057,101
20230607,141400,247313803,1057,1057,1057,1057,0
20230607,141300,247313803,1057,1057,1057,1057,0
20230607,141200,247313803,1057,1056,1057,1056,564
20230607,141100,246718218,1057,1057,1057,1057,0
20230607,141000,246718218,1057,1057,1057,1057,959
20230607,140900,245704555,1057,1057,1057,1057,1
20230607,140800,245703498,1057,1057,1057,1057,0
20230607,140700,245703498,1057,1057,1057,1057,0
20230607,140600,245703498,1057,1057,1057,1057,2
20230607,140500,245701384,1057,1057,1057,1057,101
20230607,140400,245594627,1058,1058,1058,1058,15
20230607,140300,245578757,1057,1057,1057,1057,60
20230607,140200,245515337,1057,1057,1057,1057,6431
20230607,140100,238717770,1058,1057,1058,1057,1952
20230607,140000,236654503,1058,1058,1058,1058,2
20230607,135900,236652387,1058,1058,1058,1058,2
20230607,135800,236650271,1058,1058,1058,1058,100
20230607,135700,236544471,1058,1058,1058,1058,0
20230607,135600,236544471,1058,1058,1058,1058,702
20230607,135500,235801755,1058,1058,1058,1058,502
20230607,135400,235270639,1058,1058,1058,1058,100
20230607,135300,235164839,1058,1058,1058,1058,136
20230607,135200,235020951,1058,1058,1058,1058,108
20230607,135100,234906687,1058,1058,1058,1058,2
20230607,135000,234904571,1058,1058,1058,1058,500
20230607,134900,234375571,1057,1057,1057,1057,3
20230607,134800,234372400,1058,1058,1058,1058,14
20230607,134700,234357588,1058,1058,1058,1058,28
20230607,134600,234327964,1058,1058,1058,1058,50
20230607,134500,234275064,1058,1058,1058,1058,0
20230607,134400,234275064,1058,1058,1058,1058,5
20230607,134300,234269774,1058,1058,1058,1058,5
20230607,134200,234264484,1058,1058,1058,1057,2082
20230607,134100,232062765,1058,1058,1058,1058,271
20230607,134000,231776047,1058,1058,1058,1058,1707
20230607,133900,229970041,1059,1059,1059,1059,5
20230607,133800,229964746,1059,1058,1059,1058,1822
20230607,133700,228037069,1060,1060,1060,1060,0
20230607,133600,228037069,1060,1059,1060,1057,20001
20230607,133500,206877818,1059,1060,1060,1059,3730
20230607,133400,202927471,1060,1060,1060,1060,68
20230607,133300,202855391,1061,1061,1061,1061,0
20230607,133200,202855391,1061,1059,1061,1059,3
20230607,133100,202852210,1060,1060,1060,1060,10917
20230607,133000,191280190,1060,1060,1060,1060,0
20230607,132900,191280190,1060,1060,1060,1060,1698
20230607,132800,189480310,1061,1061,1061,1061,0
20230607,132700,189480310,1061,1061,1061,1061,84
20230607,132600,189391186,1060,1060,1060,1060,0
20230607,132500,189391186,1060,1060,1060,1060,500
20230607,132400,188861186,1061,1061,1061,1061,162
20230607,132300,188689304,1061,1061,1061,1061,50
20230607,132200,188636254,1061,1061,1061,1061,50
20230607,132100,188583204,1060,1060,1060,1060,22
20230607,132000,188559884,1061,1061,1061,1061,5
20230607,131900,188554579,1061,1061,1061,1061,0
20230607,131800,188554579,1061,1061,1061,1061,5
20230607,131700,188549274,1061,1061,1061,1061,0
20230607,131600,188549274,1061,1061,1061,1061,440
20230607,131500,188082434,1061,1061,1061,1061,100
20230607,131400,187976334,1061,1061,1061,1061,112
20230607,131300,187857502,1061,1061,1061,1061,110
20230607,131200,187740792,1061,1061,1061,1061,100
20230607,131100,187634692,1061,1062,1062,1061,2806
20230607,131000,184657521,1062,1061,1062,1061,1255
20230607,130900,183325965,1061,1061,1061,1061,1050
20230607,130800,182211915,1060,1060,1060,1060,460
20230607,130700,181724315,1061,1061,1061,1061,0
20230607,130600,181724315,1061,1061,1061,1061,6
20230607,130500,181717949,1061,1061,1061,1061,50
20230607,130400,181664899,1062,1062,1062,1062,0
20230607,130300,181664899,1062,1062,1062,1062,0
20230607,130200,181664899,1062,1062,1062,1062,0
20230607,130100,181664899,1062,1062,1062,1062,1
20230607,130000,181663837,1062,1062,1062,1062,0
20230607,125900,181663837,1062,1062,1062,1062,1
20230607,125800,181662775,1060,1060,1060,1060,0
20230607,125700,181662775,1060,1060,1060,1060,1
20230607,125600,181661715,1062,1062,1062,1062,5
20230607,125500,181656405,1062,1062,1062,1062,0
20230607,125400,181656405,1062,1062,1062,1062,2
20230607,125300,181654281,1061,1061,1061,1061,0
20230607,125200,181654281,1061,1062,1062,1061,6693
20230607,125100,174546316,1061,1062,1062,1061,21
20230607,125000,174524015,1062,1062,1062,1062,0
20230607,124900,174524015,1062,1062,1062,1062,0
20230607,124800,174524015,1062,1062,1062,1062,0
20230607,124700,174524015,1062,1061,1062,1061,2
20230607,124600,174521892,1060,1062,1062,1060,901
20230607,124500,173566830,1062,1062,1062,1062,1
20230607,124400,173565768,1060,1061,1061,1060,1735
20230607,124300,171726666,1062,1060,1062,1060,1001
20230607,124200,170665604,1062,1062,1062,1062,0
20230607,124100,170665604,1062,1062,1062,1062,47
20230607,124000,170615690,1062,1062,1062,1062,0
20230607,123900,170615690,1062,1062,1062,1062,0
20230607,123800,170615690,1062,1062,1062,1062,0
20230607,123700,170615690,1062,1062,1062,1062,0
20230607,123600,170615690,1062,1062,1062,1062,1
20230607,123500,170614628,1061,1061,1061,1061,7143
20230607,123400,163035905,1061,1061,1061,1061,0
20230607,123300,163035905,1061,1061,1061,1061,1000
20230607,123200,161974905,1061,1061,1061,1061,142
20230607,123100,161824243,1061,1061,1061,1061,2452
20230607,123000,159222671,1062,1061,1062,1061,1001
20230607,122900,158160609,1062,1062,1062,1062,1
20230607,122800,158159547,1061,1061,1061,1061,0
20230607,122700,158159547,1061,1061,1061,1061,0
20230607,122600,158159547,1061,1061,1061,1061,0
20230607,122500,158159547,1061,1061,1061,1061,29
20230607,122400,158128778,1061,1061,1061,1061,0
20230607,122300,158128778,1061,1061,1061,1061,0
20230607,122200,158128778,1061,1061,1061,1061,0
20230607,122100,158128778,1061,1061,1061,1061,971
20230607,122000,157098547,1062,1062,1062,1062,0
20230607,121900,157098547,1062,1062,1062,1062,1555
20230607,121800,155447137,1062,1062,1062,1062,0
20230607,121700,155447137,1062,1062,1062,1062,0
20230607,121600,155447137,1062,1062,1062,1062,0
20230607,121500,155447137,1062,1062,1062,1062,1
20230607,121400,155446075,1062,1062,1062,1062,0
20230607,121300,155446075,1062,1062,1062,1062,0
20230607,121200,155446075,1062,1062,1062,1062,0
20230607,121100,155446075,1062,1062,1062,1062,0
20230607,121000,155446075,1062,1062,1062,1062,0
20230607,120900,155446075,1062,1062,1062,1062,0
20230607,120800,155446075,1062,1062,1062,1062,0
20230607,120700,155446075,1062,1062,1062,1062,0
20230607,120600,155446075,1062,1062,1062,1062,95
20230607,120500,155345185,1062,1062,1062,1062,6711
20230607,120400,148218103,1062,1062,1062,1062,0
20230607,120300,148218103,1062,1062,1062,1062,1309
20230607,120200,146827945,1062,1062,1062,1062,416
20230607,120100,146386153,1062,1062,1062,1062,400
20230607,120000,145961353,1062,1062,1062,1062,19
20230607,115900,145941175,1063,1063,1063,1063,0
20230607,115800,145941175,1063,1063,1063,1063,0
20230607,115700,145941175,1063,1063,1063,1063,37
20230607,115600,145901844,1063,1063,1063,1063,1
20230607,115500,145900781,1062,1062,1062,1062,546
20230607,115400,145320929,1063,1063,1063,1063,0
20230607,115300,145320929,1063,1063,1063,1063,0
20230607,115200,145320929,1063,1063,1063,1063,141
20230607,115100,145171046,1063,1062,1063,1062,5001
20230607,115000,139859983,1062,1062,1062,1062,0
20230607,114900,139859983,1062,1062,1062,1062,283
20230607,114800,139559437,1062,1062,1062,1062,0
20230607,114700,139559437,1062,1064,1064,1062,1374
20230607,114600,138099825,1063,1063,1063,1063,0
20230607,114500,138099825,1063,1063,1063,1063,100
20230607,114400,137993525,1064,1063,1064,1063,2826
20230607,114300,134988984,1062,1062,1062,1062,485
20230607,114200,134473914,1062,1062,1062,1062,0
20230607,114100,134473914,1062,1062,1062,1062,0
20230607,114000,134473914,1062,1062,1062,1062,94
20230607,113900,134374086,1063,1063,1063,1063,30
20230607,113800,134342196,1063,1063,1063,1063,10
20230607,113700,134331566,1063,1063,1063,1063,1
20230607,113600,134330503,1061,1061,1061,1061,1
20230607,113500,134329442,1061,1062,1062,1061,92
20230607,113400,134231825,1063,1063,1063,1063,0
20230607,113300,134231825,1063,1063,1063,1063,100
20230607,113200,134125525,1063,1063,1063,1063,150
20230607,113100,133966075,1063,1063,1063,1063,0
20230607,113000,133966075,1063,1063,1063,1063,1
20230607,112900,133965012,1063,1063,1063,1063,30
20230607,112800,133933122,1064,1064,1064,1064,0
20230607,112700,133933122,1064,1064,1064,1064,0
20230607,112600,133933122,1064,1064,1064,1064,0
20230607,112500,133933122,1064,1064,1064,1064,0
20230607,112400,133933122,1064,1064,1064,1064,1420
20230607,112300,132422242,1064,1064,1064,1064,2
20230607,112200,132420114,1060,1060,1060,1060,0
20230607,112100,132420114,1060,1060,1060,1060,0
20230607,112000,132420114,1060,1060,1064,1060,3301
20230607,111900,128921050,1064,1064,1064,1064,469
20230607,111800,128422034,1065,1065,1065,1065,0
20230607,111700,128422034,1065,1063,1065,1063,4000
20230607,111600,124166942,1063,1063,1063,1063,100
20230607,111500,124060642,1063,1063,1063,1063,14
20230607,111400,124045760,1060,1061,1061,1060,2004
20230607,111300,121921507,1062,1062,1062,1062,300
20230607,111200,121602907,1062,1062,1062,1062,0
20230607,111100,121602907,1062,1062,1062,1062,1
20230607,111000,121601845,1061,1061,1061,1061,0
20230607,110900,121601845,1061,1061,1061,1061,279
20230607,110800,121305826,1061,1061,1061,1061,0
20230607,110700,121305826,1061,1061,1061,1061,0
20230607,110600,121305826,1061,1061,1061,1061,0
20230607,110500,121305826,1061,1061,1061,1061,2000
20230607,110400,119183826,1061,1061,1061,1061,8
20230607,110300,119175338,1062,1062,1062,1062,1
20230607,110200,119174276,1062,1062,1062,1062,0
20230607,110100,119174276,1062,1062,1062,1062,1500
20230607,110000,117581276,1062,1062,1062,1062,0
20230607,105900,117581276,1062,1062,1062,1062,0
20230607,105800,117581276,1062,1062,1062,1062,0
20230607,105700,117581276,1062,1061,1062,1060,1352
20230607,105600,116147954,1061,1060,1061,1060,3439
20230607,105500,112502612,1060,1060,1060,1060,0
20230607,105400,112502612,1060,1060,1062,1060,7
20230607,105300,112495182,1062,1062,1062,1062,103
20230607,105200,112385796,1062,1062,1062,1062,1
20230607,105100,112384734,1060,1060,1060,1060,0
20230607,105000,112384734,1060,1062,1062,1060,208
20230607,104900,112164054,1062,1062,1062,1062,20
20230607,104800,112142814,1060,1060,1060,1060,8
20230607,104700,112134334,1062,1062,1062,1062,3
20230607,104600,112131148,1062,1062,1062,1062,0
20230607,104500,112131148,1062,1062,1062,1062,941
20230607,104400,111131806,1062,1060,1062,1060,1102
20230607,104300,109963680,1060,1060,1060,1060,5
20230607,104200,109958380,1060,1060,1060,1060,0
20230607,104100,109958380,1060,1060,1060,1059,3516
20230607,104000,106234265,1061,1061,1061,1061,0
20230607,103900,106234265,1061,1061,1061,1061,0
20230607,103800,106234265,1061,1061,1061,1061,5
20230607,103700,106228960,1061,1063,1063,1061,583
20230607,103600,105609631,1063,1063,1063,1063,0
20230607,103500,105609631,1063,1063,1063,1063,500
20230607,103400,105078131,1063,1063,1063,1063,25
20230607,103300,105051556,1063,1063,1063,1063,1
20230607,103200,105050493,1060,1060,1060,1060,1040
20230607,103100,103948093,1061,1061,1061,1061,900
20230607,103000,102993193,1061,1061,1061,1061,1400
20230607,102900,101507793,1059,1059,1059,1059,0
20230607,102800,101507793,1059,1059,1059,1059,0
20230607,102700,101507793,1059,1059,1059,1059,0
20230607,102600,101507793,1059,1059,1059,1059,178
20230607,102500,101319291,1059,1059,1059,1059,0
20230607,102400,101319291,1059,1059,1059,1059,0
20230607,102300,101319291,1059,1059,1059,1059,0
20230607,102200,101319291,1059,1059,1059,1059,150
20230607,102100,101160441,1061,1061,1061,1061,942
20230607,102000,100160979,1061,1061,1061,1061,10
20230607,101900,100150369,1060,1059,1060,1059,20
20230607,101800,100129170,1059,1060,1060,1059,3089
20230607,101700,96857819,1060,1060,1060,1060,5
20230607,101600,96852519,1060,1060,1060,1060,100
20230607,101500,96746519,1060,1060,1060,1060,188
20230607,101400,96547239,1060,1060,1060,1060,0
20230607,101300,96547239,1060,1060,1060,1060,0
20230607,101200,96547239,1060,1060,1060,1060,2
20230607,101100,96545119,1060,1060,1060,1060,0
20230607,101000,96545119,1060,1059,1060,1059,434
20230607,100900,96085512,1059,1059,1059,1059,3000
20230607,100800,92908512,1060,1060,1060,1060,3404
20230607,100700,89300272,1063,1063,1063,1063,0
20230607,100600,89300272,1063,1063,1063,1063,5
20230607,100500,89294957,1061,1061,1061,1061,70
20230607,100400,89220687,1063,1063,1063,1063,203
20230607,100300,89004898,1065,1065,1065,1065,200
20230607,100200,88791898,1065,1064,1065,1064,2501
20230607,100100,86130282,1060,1063,1063,1060,1334
20230607,100000,84716092,1064,1064,1064,1064,0
20230607,095900,84716092,1064,1060,1064,1060,52
20230607,095800,84660964,1065,1065,1065,1065,0
20230607,095700,84660964,1065,1065,1065,1065,1
20230607,095600,84659899,1059,1059,1059,1059,1
20230607,095500,84658840,1059,1061,1061,1059,10550
20230607,095400,73480881,1061,1061,1061,1061,302
20230607,095300,73160459,1061,1061,1061,1061,612
20230607,095200,72511127,1065,1065,1065,1065,21
20230607,095100,72488762,1062,1062,1062,1062,5195
20230607,095000,66971672,1065,1065,1065,1065,1
20230607,094900,66970607,1064,1064,1064,1064,4
20230607,094800,66966351,1061,1061,1061,1061,0
20230607,094700,66966351,1061,1061,1061,1061,0
20230607,094600,66966351,1061,1061,1061,1061,140
20230607,094500,66817811,1061,1061,1061,1061,0
20230607,094400,66817811,1061,1061,1061,1061,500
20230607,094300,66287311,1061,1061,1061,1061,1098
20230607,094200,65122333,1061,1061,1061,1061,1
20230607,094100,65121272,1061,1064,1065,1061,895
20230607,094000,64169977,1065,1065,1065,1065,80
20230607,093900,64084777,1066,1061,1066,1060,11120
20230607,093800,52291941,1065,1066,1068,1065,3821
20230607,093700,48222447,1066,1061,1066,1061,6261
20230607,093600,41558399,1064,1064,1064,1061,1161
20230607,093500,40326380,1064,1063,1064,1063,20
20230607,093400,40305110,1064,1064,1064,1064,5
20230607,093300,40299790,1064,1064,1064,1064,3
20230607,093200,40296598,1064,1064,1064,1064,1185
20230607,093100,39035758,1064,1064,1064,1064,0
20230607,093000,39035758,1064,1064,1064,1064,0
20230607,092900,39035758,1064,1064,1064,1064,3000
20230607,092800,35843758,1064,1064,1064,1064,1
20230607,092700,35842694,1061,1064,1064,1061,350
20230607,092600,35471284,1064,1064,1064,1064,1
20230607,092500,35470220,1061,1062,1062,1061,2500
20230607,092400,32816815,1063,1063,1063,1063,269
20230607,092300,32530868,1063,1063,1063,1063,500
20230607,092200,31999368,1063,1063,1063,1063,520
20230607,092100,31446608,1063,1063,1064,1063,1163
20230607,092000,30210259,1064,1064,1064,1064,17
20230607,091900,30192171,1063,1063,1063,1063,34
20230607,091800,30156029,1063,1062,1063,1062,2946
20230607,091700,27025770,1062,1062,1062,1062,103
20230607,091600,26916384,1062,1062,1062,1062,518
20230607,091500,26366268,1062,1060,1062,1060,25
20230607,091400,26339766,1062,1062,1062,1062,3
20230607,091300,26336580,1063,1063,1063,1063,0
20230607,091200,26336580,1063,1061,1063,1061,1000
20230607,091100,25274394,1060,1060,1060,1060,93
20230607,091000,25175814,1061,1061,1061,1061,105
20230607,090900,25064409,1061,1061,1061,1061,543
20230607,090800,24488286,1061,1062,1062,1060,3271
20230607,090700,21020586,1062,1062,1062,1062,200
20230607,090600,20808186,1063,1060,1063,1060,5309
20230607,090500,15180643,1063,1060,1063,1060,10001
20230607,090400,4579580,1060,1061,1061,1060,95
20230607,090300,4478850,1064,1065,1065,1064,332
20230607,090200,4125286,1065,1064,1065,1064,91
20230607,090100,4028447,1065,1065,1065,1065,0
20230607,090000,4028447,1065,1059,1065,1059,3804