stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200700,3556613939,1927,1927,1927,1927,28973
20230623,200600,3556613939,1927,1927,1927,1927,0
20230623,200500,3556613939,1927,1927,1927,1927,0
20230623,200400,3556613939,1927,1927,1927,1927,0
20230623,200300,3556613939,1927,1927,1927,1927,0
20230623,200200,3556613939,1927,1927,1927,1927,0
20230623,200100,3556613939,1927,1927,1927,1927,0
20230623,200000,3556613939,1927,1927,1927,1927,0
20230623,195900,3556613939,1927,1927,1927,1927,0
20230623,195800,3556613939,1927,1927,1927,1927,0
20230623,195700,3556613939,1927,1927,1927,1927,0
20230623,195600,3556613939,1927,1927,1927,1927,0
20230623,195500,3556613939,1927,1927,1927,1927,0
20230623,195400,3556613939,1927,1927,1927,1927,0
20230623,195300,3556613939,1927,1927,1927,1927,0
20230623,195200,3556613939,1927,1927,1927,1927,0
20230623,195100,3556613939,1927,1927,1927,1927,0
20230623,195000,3556613939,1927,1927,1927,1927,0
20230623,194900,3556613939,1927,1927,1927,1927,0
20230623,194800,3556613939,1927,1927,1927,1927,0
20230623,194700,3556613939,1927,1927,1927,1927,0
20230623,194600,3556613939,1927,1927,1927,1927,0
20230623,194500,3556613939,1927,1927,1927,1927,0
20230623,194400,3556613939,1927,1927,1927,1927,0
20230623,194300,3556613939,1927,1927,1927,1927,0
20230623,194200,3556613939,1927,1927,1927,1927,0
20230623,194100,3556613939,1927,1927,1927,1927,0
20230623,194000,3556613939,1927,1927,1927,1927,0
20230623,193900,3556613939,1927,1927,1927,1927,0
20230623,193800,3556613939,1927,1927,1927,1927,0
20230623,193700,3556613939,1927,1927,1927,1927,28973
20230623,193600,3556613939,1927,1927,1927,1927,0
20230623,193500,3556613939,1927,1927,1927,1927,0
20230623,193400,3556613939,1927,1927,1927,1927,0
20230623,193300,3556613939,1927,1927,1927,1927,0
20230623,193200,3556613939,1927,1927,1927,1927,0
20230623,193100,3556613939,1927,1927,1927,1927,0
20230623,193000,3556613939,1927,1927,1927,1927,0
20230623,192900,3556613939,1927,1927,1927,1927,0
20230623,192800,3556613939,1927,1927,1927,1927,0
20230623,192700,3556613939,1927,1927,1927,1927,0
20230623,192600,3556613939,1927,1927,1927,1927,0
20230623,192500,3556613939,1927,1927,1927,1927,0
20230623,192400,3556613939,1927,1927,1927,1927,0
20230623,192300,3556613939,1927,1927,1927,1927,0
20230623,192200,3556613939,1927,1927,1927,1927,0
20230623,192100,3556613939,1927,1927,1927,1927,0
20230623,192000,3556613939,1927,1927,1927,1927,0
20230623,191900,3556613939,1927,1927,1927,1927,0
20230623,191800,3556613939,1927,1927,1927,1927,0
20230623,191700,3556613939,1927,1927,1927,1927,0
20230623,191600,3556613939,1927,1927,1927,1927,0
20230623,191500,3556613939,1927,1927,1927,1927,0
20230623,191400,3556613939,1927,1927,1927,1927,0
20230623,191300,3556613939,1927,1927,1927,1927,0
20230623,191200,3556613939,1927,1927,1927,1927,0
20230623,191100,3556613939,1927,1927,1927,1927,0
20230623,191000,3556613939,1927,1927,1927,1927,0
20230623,190900,3556613939,1927,1927,1927,1927,0
20230623,190800,3556613939,1927,1927,1927,1927,0
20230623,190700,3556613939,1927,1927,1927,1927,28973
20230623,190600,3556613939,1927,1927,1927,1927,0
20230623,190500,3556613939,1927,1927,1927,1927,0
20230623,190400,3556613939,1927,1927,1927,1927,0
20230623,190300,3556613939,1927,1927,1927,1927,0
20230623,190200,3556613939,1927,1927,1927,1927,0
20230623,190100,3556613939,1927,1927,1927,1927,0
20230623,190000,3556613939,1927,1927,1927,1927,0
20230623,185900,3556613939,1927,1927,1927,1927,0
20230623,185800,3556613939,1927,1927,1927,1927,0
20230623,185700,3556613939,1927,1927,1927,1927,0
20230623,185600,3556613939,1927,1927,1927,1927,0
20230623,185500,3556613939,1927,1927,1927,1927,0
20230623,185400,3556613939,1927,1927,1927,1927,0
20230623,185300,3556613939,1927,1927,1927,1927,0
20230623,185200,3556613939,1927,1927,1927,1927,0
20230623,185100,3556613939,1927,1927,1927,1927,0
20230623,185000,3556613939,1927,1927,1927,1927,0
20230623,184900,3556613939,1927,1927,1927,1927,0
20230623,184800,3556613939,1927,1927,1927,1927,0
20230623,184700,3556613939,1927,1927,1927,1927,0
20230623,184600,3556613939,1927,1927,1927,1927,0
20230623,184500,3556613939,1927,1927,1927,1927,0
20230623,184400,3556613939,1927,1927,1927,1927,0
20230623,184300,3556613939,1927,1927,1927,1927,0
20230623,184200,3556613939,1927,1927,1927,1927,0
20230623,184100,3556613939,1927,1927,1927,1927,0
20230623,184000,3556613939,1927,1927,1927,1927,0
20230623,183900,3556613939,1927,1927,1927,1927,0
20230623,183800,3556613939,1927,1927,1927,1927,0
20230623,183700,3556613939,1927,1927,1927,1927,28973
20230623,183600,3556613939,1927,1927,1927,1927,0
20230623,183500,3556613939,1927,1927,1927,1927,0
20230623,183400,3556613939,1927,1927,1927,1927,0
20230623,183300,3556613939,1927,1927,1927,1927,0
20230623,183200,3556613939,1927,1927,1927,1927,0
20230623,183100,3556613939,1927,1927,1927,1927,0
20230623,183000,3556613939,1927,1927,1927,1927,0
20230623,182900,3556613939,1927,1927,1927,1927,0
20230623,182800,3556613939,1927,1927,1927,1927,0
20230623,182700,3556613939,1927,1927,1927,1927,0
20230623,182600,3556613939,1927,1927,1927,1927,0
20230623,182500,3556613939,1927,1927,1927,1927,0
20230623,182400,3556613939,1927,1927,1927,1927,0
20230623,182300,3556613939,1927,1927,1927,1927,0
20230623,182200,3556613939,1927,1927,1927,1927,0
20230623,182100,3556613939,1927,1927,1927,1927,0
20230623,182000,3556613939,1927,1927,1927,1927,0
20230623,181900,3556613939,1927,1927,1927,1927,0
20230623,181800,3556613939,1927,1927,1927,1927,0
20230623,181700,3556613939,1927,1927,1927,1927,0
20230623,181600,3556613939,1927,1927,1927,1927,0
20230623,181500,3556613939,1927,1927,1927,1927,0
20230623,181400,3556613939,1927,1927,1927,1927,0
20230623,181300,3556613939,1927,1927,1927,1927,0
20230623,181200,3556613939,1927,1927,1927,1927,0
20230623,181100,3556613939,1927,1927,1927,1927,0
20230623,181000,3556613939,1927,1927,1927,1927,0
20230623,180900,3556613939,1927,1927,1927,1927,0
20230623,180800,3556613939,1927,1927,1927,1927,0
20230623,180700,3556613939,1927,1927,1927,1927,28973
20230623,180600,3556613939,1927,1927,1927,1927,0
20230623,180500,3556613939,1927,1927,1927,1927,0
20230623,180400,3556613939,1927,1927,1927,1927,0
20230623,180300,3556613939,1927,1927,1927,1927,0
20230623,180200,3556613939,1927,1927,1927,1927,0
20230623,180100,3556613939,1927,1927,1927,1927,0
20230623,180000,3556613939,1927,1927,1927,1927,0
20230623,175900,3556613939,1927,1927,1927,1927,0
20230623,175800,3556613939,1927,1927,1927,1927,0
20230623,175700,3556613939,1927,1927,1927,1927,0
20230623,175600,3556613939,1927,1927,1927,1927,0
20230623,175500,3556613939,1927,1927,1927,1927,0
20230623,175400,3556613939,1927,1927,1927,1927,0
20230623,175300,3556613939,1927,1927,1927,1927,0
20230623,175200,3556613939,1927,1927,1927,1927,0
20230623,175100,3556613939,1927,1927,1927,1927,0
20230623,175000,3556613939,1927,1927,1927,1927,0
20230623,174900,3556613939,1927,1927,1927,1927,0
20230623,174800,3556613939,1927,1927,1927,1927,0
20230623,174700,3556613939,1927,1927,1927,1927,0
20230623,174600,3556613939,1927,1927,1927,1927,0
20230623,174500,3556613939,1927,1927,1927,1927,0
20230623,174400,3556613939,1927,1927,1927,1927,0
20230623,174300,3556613939,1927,1927,1927,1927,0
20230623,174200,3556613939,1927,1927,1927,1927,0
20230623,174100,3556613939,1927,1927,1927,1927,0
20230623,174000,3556613939,1927,1927,1927,1927,0
20230623,173900,3556613939,1927,1927,1927,1927,0
20230623,173800,3556613939,1927,1927,1927,1927,0
20230623,173700,3556613939,1927,1927,1927,1927,28973
20230623,173600,3556613939,1927,1927,1927,1927,0
20230623,173500,3556613939,1927,1927,1927,1927,0
20230623,173400,3556613939,1927,1927,1927,1927,0
20230623,173300,3556613939,1927,1927,1927,1927,0
20230623,173200,3556613939,1927,1927,1927,1927,0
20230623,173100,3556613939,1927,1927,1927,1927,0
20230623,173000,3556613939,1927,1927,1927,1927,0
20230623,172900,3556613939,1927,1927,1927,1927,0
20230623,172800,3556613939,1927,1927,1927,1927,0
20230623,172700,3556613939,1927,1927,1927,1927,0
20230623,172600,3556613939,1927,1927,1927,1927,0
20230623,172500,3556613939,1927,1927,1927,1927,0
20230623,172400,3556613939,1927,1927,1927,1927,0
20230623,172300,3556613939,1927,1927,1927,1927,0
20230623,172200,3556613939,1927,1927,1927,1927,0
20230623,172100,3556613939,1927,1927,1927,1927,0
20230623,172000,3556613939,1927,1927,1927,1927,0
20230623,171900,3556613939,1927,1927,1927,1927,0
20230623,171800,3556613939,1927,1927,1927,1927,0
20230623,171700,3556613939,1927,1927,1927,1927,0
20230623,171600,3556613939,1927,1927,1927,1927,0
20230623,171500,3556613939,1927,1927,1927,1927,0
20230623,171400,3556613939,1927,1927,1927,1927,0
20230623,171300,3556613939,1927,1927,1927,1927,0
20230623,171200,3556613939,1927,1927,1927,1927,0
20230623,171100,3556613939,1927,1927,1927,1927,0
20230623,171000,3556613939,1927,1927,1927,1927,0
20230623,170900,3556613939,1927,1927,1927,1927,0
20230623,170800,3556613939,1927,1927,1927,1927,0
20230623,170700,3556613939,1927,1927,1927,1927,28973
20230623,170600,3556613939,1927,1927,1927,1927,0
20230623,170500,3556613939,1927,1927,1927,1927,0
20230623,170400,3556613939,1927,1927,1927,1927,0
20230623,170300,3556613939,1927,1927,1927,1927,0
20230623,170200,3556613939,1927,1927,1927,1927,0
20230623,170100,3556613939,1927,1927,1927,1927,0
20230623,170000,3556613939,1927,1927,1927,1927,0
20230623,165900,3556613939,1927,1927,1927,1927,0
20230623,165800,3556613939,1927,1927,1927,1927,0
20230623,165700,3556613939,1927,1927,1927,1927,0
20230623,165600,3556613939,1927,1927,1927,1927,0
20230623,165500,3556613939,1927,1927,1927,1927,0
20230623,165400,3556613939,1927,1927,1927,1927,0
20230623,165300,3556613939,1927,1927,1927,1927,0
20230623,165200,3556613939,1927,1927,1927,1927,0
20230623,165100,3556613939,1927,1927,1927,1927,0
20230623,165000,3556613939,1927,1927,1927,1927,0
20230623,164900,3556613939,1927,1927,1927,1927,0
20230623,164800,3556613939,1927,1927,1927,1927,0
20230623,164700,3556613939,1927,1927,1927,1927,0
20230623,164600,3556613939,1927,1927,1927,1927,0
20230623,164500,3556613939,1927,1927,1927,1927,0
20230623,164400,3556613939,1927,1927,1927,1927,0
20230623,164300,3556613939,1927,1927,1927,1927,0
20230623,164200,3556613939,1927,1927,1927,1927,0
20230623,164100,3556613939,1927,1927,1927,1927,0
20230623,164000,3556613939,1927,1927,1927,1927,0
20230623,163900,3556613939,1927,1927,1927,1927,0
20230623,163800,3556613939,1927,1927,1927,1927,0
20230623,163700,3556613939,1927,1927,1927,1927,28973
20230623,163600,3556613939,1927,1927,1927,1927,0
20230623,163500,3556613939,1927,1927,1927,1927,0
20230623,163400,3556613939,1927,1927,1927,1927,0
20230623,163300,3556613939,1927,1927,1927,1927,0
20230623,163200,3556613939,1927,1927,1927,1927,0
20230623,163100,3556613939,1927,1927,1927,1927,0
20230623,163000,3556613939,1927,1927,1927,1927,0
20230623,162900,3556613939,1927,1927,1927,1927,0
20230623,162800,3556613939,1927,1927,1927,1927,0
20230623,162700,3556613939,1927,1927,1927,1927,0
20230623,162600,3556613939,1927,1927,1927,1927,0
20230623,162500,3556613939,1927,1927,1927,1927,0
20230623,162400,3556613939,1927,1927,1927,1927,0
20230623,162300,3556613939,1927,1927,1927,1927,0
20230623,162200,3556613939,1927,1927,1927,1927,0
20230623,162100,3556613939,1927,1927,1927,1927,0
20230623,162000,3556613939,1927,1927,1927,1927,0
20230623,161900,3556613939,1927,1927,1927,1927,0
20230623,161800,3556613939,1927,1927,1927,1927,0
20230623,161700,3556613939,1927,1927,1927,1927,0
20230623,161600,3556613939,1927,1927,1927,1927,0
20230623,161500,3556613939,1927,1927,1927,1927,0
20230623,161400,3556613939,1927,1927,1927,1927,0
20230623,161300,3556613939,1927,1927,1927,1927,0
20230623,161200,3556613939,1927,1927,1927,1927,0
20230623,161100,3556613939,1927,1927,1927,1927,0
20230623,161000,3556613939,1927,1927,1927,1927,0
20230623,160900,3556613939,1927,1927,1927,1927,0
20230623,160800,3556613939,1927,1927,1927,1927,0
20230623,160700,3556613939,1927,1927,1927,1927,28973
20230623,160600,3556613939,1927,1927,1927,1927,0
20230623,160500,3556613939,1927,1927,1927,1927,0
20230623,160400,3556613939,1927,1927,1927,1927,0
20230623,160300,3556613939,1927,1927,1927,1927,0
20230623,160200,3556613939,1927,1927,1927,1927,0
20230623,160100,3556613939,1927,1927,1927,1927,0
20230623,160000,3556613939,1927,1927,1927,1927,0
20230623,155900,3556613939,1927,1927,1927,1927,0
20230623,155800,3556613939,1927,1927,1927,1927,0
20230623,155700,3556613939,1927,1927,1927,1927,0
20230623,155600,3556613939,1927,1927,1927,1927,0
20230623,155500,3556613939,1927,1927,1927,1927,0
20230623,155400,3556613939,1927,1927,1927,1927,0
20230623,155300,3556613939,1927,1927,1927,1927,0
20230623,155200,3556613939,1927,1927,1927,1927,0
20230623,155100,3556613939,1927,1927,1927,1927,0
20230623,155000,3556613939,1927,1927,1927,1927,0
20230623,154900,3556613939,1927,1927,1927,1927,0
20230623,154800,3556613939,1927,1927,1927,1927,0
20230623,154700,3556613939,1927,1927,1927,1927,0
20230623,154600,3556613939,1927,1927,1927,1927,0
20230623,154500,3556613939,1927,1927,1927,1927,0
20230623,154400,3556613939,1927,1927,1927,1927,0
20230623,154300,3556613939,1927,1927,1927,1927,0
20230623,154200,3556613939,1927,1927,1927,1927,0
20230623,154100,3556613939,1927,1927,1927,1927,0
20230623,154000,3556613939,1927,1927,1927,1927,0
20230623,153900,3556613939,1927,1927,1927,1927,0
20230623,153800,3556613939,1927,1927,1927,1927,0
20230623,153700,3556613939,1927,1927,1927,1927,28973
20230623,153600,3556613939,1927,1927,1927,1927,0
20230623,153500,3556613939,1927,1927,1927,1927,0
20230623,153400,3556613939,1927,1927,1927,1927,0
20230623,153300,3556613939,1927,1927,1927,1927,0
20230623,153200,3556613939,1927,1927,1927,1927,0
20230623,153100,3556613939,1927,1927,1927,1927,0
20230623,153000,3556613939,1927,1927,1927,1927,28973
20230623,152900,3500782968,1953,1953,1953,1953,0
20230623,152800,3500782968,1953,1953,1953,1953,0
20230623,152700,3500782968,1953,1953,1953,1953,0
20230623,152600,3500782968,1953,1953,1953,1953,0
20230623,152500,3500782968,1953,1953,1953,1953,0
20230623,152400,3500782968,1953,1953,1953,1953,0
20230623,152300,3500782968,1953,1953,1953,1953,0
20230623,152200,3500782968,1953,1953,1953,1953,0
20230623,152100,3500782968,1953,1953,1953,1953,0
20230623,152000,3500782968,1953,1953,1953,1953,0
20230623,151900,3500782968,1953,1955,1955,1938,8016
20230623,151800,3485225953,1954,1952,1955,1945,19990
20230623,151700,3446268366,1955,1948,1955,1948,9593
20230623,151600,3427550858,1949,1948,1949,1946,11997
20230623,151500,3404178998,1947,1944,1947,1944,6415
20230623,151400,3391699941,1944,1942,1944,1941,8962
20230623,151300,3374296482,1943,1938,1943,1938,2145
20230623,151200,3370136220,1943,1940,1943,1938,2700
20230623,151100,3364895268,1943,1944,1944,1941,1183
20230623,151000,3362597747,1944,1947,1948,1943,8837
20230623,150900,3345414745,1947,1944,1948,1944,4600
20230623,150800,3336465788,1945,1942,1945,1941,1740
20230623,150700,3333085007,1943,1945,1945,1932,4066
20230623,150600,3325203647,1947,1956,1956,1932,8525
20230623,150500,3308706737,1952,1948,1957,1945,12550
20230623,150400,3284231206,1949,1940,1949,1938,7195
20230623,150300,3270240254,1940,1945,1945,1932,10866
20230623,150200,3249176327,1947,1941,1947,1938,1566
20230623,150100,3246137754,1941,1956,1956,1935,27640
20230623,150000,3192340580,1957,1961,1961,1951,3215
20230623,145900,3186046127,1951,1970,1971,1950,10309
20230623,145800,3165812486,1972,1959,1972,1957,16396
20230623,145700,3133553881,1959,1948,1969,1947,26236
20230623,145600,3082243167,1950,1946,1950,1946,20644
20230623,145500,3042006974,1947,1943,1947,1942,2067
20230623,145400,3037987046,1944,1945,1945,1931,10707
20230623,145300,3017225185,1945,1939,1945,1938,17880
20230623,145200,2982513751,1938,1934,1938,1934,5064
20230623,145100,2972710295,1934,1930,1934,1930,9915
20230623,145000,2953564609,1924,1931,1931,1924,12500
20230623,144900,2929463221,1930,1931,1931,1930,3637
20230623,144800,2922443469,1931,1935,1935,1928,4954
20230623,144700,2912882160,1936,1930,1937,1930,4762
20230623,144600,2903687184,1930,1932,1937,1927,18018
20230623,144500,2868913091,1938,1942,1942,1931,16065
20230623,144400,2837810417,1942,1938,1945,1938,30516
20230623,144300,2778590755,1938,1929,1938,1929,19008
20230623,144200,2741818482,1931,1929,1931,1928,8543
20230623,144100,2725336096,1929,1928,1932,1928,9769
20230623,144000,2706477830,1928,1927,1929,1926,7387
20230623,143900,2692241876,1927,1929,1929,1923,2632
20230623,143800,2687171548,1929,1930,1932,1922,12978
20230623,143700,2662119377,1932,1914,1932,1914,31605
20230623,143600,2601335308,1914,1909,1914,1909,18510
20230623,143500,2565940856,1909,1904,1909,1900,8819
20230623,143400,2549135266,1904,1904,1904,1900,10772
20230623,143300,2528639625,1905,1905,1906,1904,3088
20230623,143200,2522756233,1906,1907,1907,1904,1422
20230623,143100,2520045911,1907,1905,1907,1897,27479
20230623,143000,2467791282,1905,1903,1907,1903,6815
20230623,142900,2454808188,1903,1900,1904,1900,409
20230623,142800,2454030823,1904,1900,1904,1900,6806
20230623,142700,2441089675,1900,1894,1902,1894,11302
20230623,142600,2419642516,1894,1894,1894,1894,152
20230623,142500,2419354628,1894,1895,1895,1890,5044
20230623,142400,2409815796,1895,1892,1895,1891,7045
20230623,142300,2396476584,1894,1902,1902,1893,853
20230623,142200,2394861513,1902,1903,1905,1892,4355
20230623,142100,2386581686,1903,1911,1911,1902,7599
20230623,142000,2372119929,1910,1907,1913,1903,17138
20230623,141900,2339378982,1908,1897,1909,1897,24084
20230623,141800,2293590257,1897,1889,1897,1889,18131
20230623,141700,2259265996,1890,1883,1890,1883,11694
20230623,141600,2237178914,1883,1872,1890,1872,34711
20230623,141500,2171818365,1872,1868,1872,1864,10664
20230623,141400,2151877289,1868,1863,1868,1863,450
20230623,141300,2151038456,1864,1864,1868,1859,2117
20230623,141200,2147093828,1868,1869,1869,1866,975
20230623,141100,2145274299,1869,1869,1869,1868,884
20230623,141000,2143622898,1869,1866,1870,1866,2543
20230623,140900,2138869756,1867,1870,1870,1864,2524
20230623,140800,2134159926,1871,1872,1872,1871,49
20230623,140700,2134068244,1872,1859,1872,1859,20605
20230623,140600,2095644659,1862,1861,1862,1859,2411
20230623,140500,2091162516,1862,1859,1862,1859,4575
20230623,140400,2082656021,1859,1858,1859,1855,1552
20230623,140300,2079774156,1858,1853,1859,1849,16799
20230623,140200,2048590552,1853,1848,1856,1847,6116
20230623,140100,2037249380,1854,1852,1854,1847,4922
20230623,140000,2028147352,1856,1854,1856,1850,4423
20230623,135900,2019954052,1856,1854,1856,1854,9
20230623,135800,2019937364,1857,1856,1857,1854,562
20230623,135700,2018894615,1856,1854,1856,1854,78
20230623,135600,2018749997,1857,1857,1857,1854,147
20230623,135500,2018477453,1857,1857,1858,1854,1902
20230623,135400,2014945501,1855,1856,1857,1855,80
20230623,135300,2014797057,1856,1855,1856,1855,623
20230623,135200,2013640811,1856,1856,1856,1852,98
20230623,135100,2013459021,1856,1857,1857,1855,461
20230623,135000,2012603404,1857,1850,1857,1850,2106
20230623,134900,2008697836,1853,1853,1853,1850,80
20230623,134800,2008549797,1854,1850,1855,1849,2148
20230623,134700,2004568178,1850,1849,1850,1849,16
20230623,134600,2004538591,1850,1848,1850,1848,173
20230623,134500,2004218723,1849,1850,1850,1849,182
20230623,134400,2003882195,1855,1853,1855,1850,110
20230623,134300,2003678598,1853,1851,1853,1850,464
20230623,134200,2002820190,1853,1851,1853,1851,1616
20230623,134100,1999828970,1851,1851,1851,1851,1
20230623,134000,1999827119,1851,1849,1851,1849,426
20230623,133900,1999039015,1850,1850,1850,1850,89
20230623,133800,1998874365,1850,1848,1850,1848,380
20230623,133700,1998172115,1851,1848,1853,1848,499
20230623,133600,1997249395,1852,1850,1852,1850,164
20230623,133500,1996945993,1850,1854,1854,1850,5296
20230623,133400,1987132700,1855,1855,1857,1855,56
20230623,133300,1987028818,1857,1856,1857,1854,469
20230623,133200,1986158386,1858,1859,1859,1856,17
20230623,133100,1986126824,1859,1859,1859,1859,8
20230623,133000,1986111952,1859,1858,1859,1856,363
20230623,132900,1985437566,1858,1858,1860,1858,1603
20230623,132800,1982458288,1859,1856,1859,1856,2804
20230623,132700,1977249004,1856,1856,1859,1853,625
20230623,132600,1976089451,1859,1859,1859,1856,250
20230623,132500,1975625445,1862,1863,1863,1862,381
20230623,132400,1974915722,1863,1856,1863,1856,6425
20230623,132300,1962975551,1857,1856,1857,1856,1475
20230623,132200,1960237023,1856,1850,1856,1849,8121
20230623,132100,1945193096,1849,1843,1849,1842,1845
20230623,132000,1941794065,1849,1849,1850,1849,464
20230623,131900,1940936127,1850,1850,1850,1850,69
20230623,131800,1940808477,1850,1840,1850,1840,7153
20230623,131700,1927604689,1840,1840,1840,1840,122
20230623,131600,1927380209,1841,1839,1841,1839,3001
20230623,131500,1921857839,1837,1834,1837,1834,387
20230623,131400,1921147175,1834,1832,1834,1832,391
20230623,131300,1920430353,1832,1832,1832,1831,308
20230623,131200,1919866099,1832,1832,1832,1832,1003
20230623,131100,1918028603,1831,1832,1832,1831,200
20230623,131000,1917662373,1832,1833,1833,1832,104
20230623,130900,1917471843,1831,1831,1833,1831,1535
20230623,130800,1914661256,1833,1839,1839,1831,19847
20230623,130700,1878267262,1838,1839,1839,1838,2916
20230623,130600,1872906989,1840,1840,1840,1840,1151
20230623,130500,1870789149,1840,1841,1841,1840,1776
20230623,130400,1867521231,1840,1841,1841,1840,211
20230623,130300,1867132880,1842,1842,1842,1842,3
20230623,130200,1867127354,1840,1840,1842,1840,5752
20230623,130100,1856543670,1842,1840,1842,1840,3294
20230623,130000,1850482706,1842,1842,1842,1842,2
20230623,125900,1850479022,1842,1843,1843,1842,4803
20230623,125800,1841629893,1840,1841,1843,1840,8214
20230623,125700,1826513485,1841,1844,1844,1841,3426
20230623,125600,1820200780,1845,1845,1845,1845,100
20230623,125500,1820016280,1845,1845,1845,1845,82
20230623,125400,1819864990,1843,1846,1846,1843,201
20230623,125300,1819494544,1846,1843,1847,1843,9
20230623,125200,1819477950,1847,1849,1849,1847,126
20230623,125100,1819245026,1849,1849,1849,1849,76
20230623,125000,1819104502,1849,1849,1851,1849,10036
20230623,124900,1800547564,1850,1849,1850,1849,47
20230623,124800,1800460654,1850,1850,1850,1849,130
20230623,124700,1800220280,1850,1849,1850,1849,976
20230623,124600,1798415655,1851,1852,1852,1851,45
20230623,124500,1798332359,1852,1852,1852,1850,123
20230623,124400,1798104607,1852,1852,1852,1852,1
20230623,124300,1798102755,1852,1842,1852,1840,2026
20230623,124200,1794372935,1852,1852,1852,1851,9469
20230623,124100,1776845808,1852,1851,1852,1851,1774
20230623,124000,1773562085,1851,1851,1851,1851,1421
20230623,123900,1770931814,1851,1851,1851,1851,199
20230623,123800,1770563465,1851,1851,1851,1840,2329
20230623,123700,1766272912,1847,1852,1852,1847,2780
20230623,123600,1761127163,1853,1854,1854,1852,103
20230623,123500,1760936206,1854,1854,1854,1854,1
20230623,123400,1760934352,1854,1854,1855,1848,5641
20230623,123300,1750493250,1855,1858,1858,1855,209
20230623,123200,1750105431,1858,1860,1860,1851,2862
20230623,123100,1744785154,1861,1853,1861,1853,10073
20230623,123000,1726071185,1853,1849,1853,1849,245
20230623,122900,1725618176,1849,1848,1849,1848,35
20230623,122800,1725553495,1849,1849,1849,1849,55
20230623,122700,1725451800,1849,1848,1849,1848,896
20230623,122600,1723795892,1847,1847,1847,1847,1337
20230623,122500,1721326453,1847,1847,1847,1847,773
20230623,122400,1719898722,1847,1847,1847,1847,50
20230623,122300,1719806372,1847,1846,1847,1846,502
20230623,122200,1718879179,1847,1847,1847,1847,11
20230623,122100,1718858862,1847,1847,1847,1847,20
20230623,122000,1718821922,1847,1847,1847,1847,190
20230623,121900,1718470992,1847,1847,1847,1847,4
20230623,121800,1718463604,1846,1845,1846,1845,822
20230623,121700,1716946711,1846,1846,1846,1846,2
20230623,121600,1716943019,1846,1846,1846,1846,11
20230623,121500,1716922713,1847,1847,1847,1847,56
20230623,121400,1716819281,1847,1847,1847,1847,389
20230623,121300,1716100798,1848,1847,1848,1847,6
20230623,121200,1716089715,1848,1848,1848,1848,52
20230623,121100,1715993619,1848,1847,1848,1847,90
20230623,121000,1715827386,1848,1846,1848,1846,584
20230623,120900,1714748764,1847,1846,1847,1846,734
20230623,120800,1713393798,1847,1847,1847,1846,53
20230623,120700,1713295958,1847,1846,1847,1846,114
20230623,120600,1713085412,1846,1845,1846,1845,295
20230623,120500,1712540987,1846,1846,1846,1846,44
20230623,120400,1712459763,1846,1837,1846,1837,437
20230623,120300,1711656958,1846,1842,1846,1837,3865
20230623,120200,1704544751,1846,1848,1848,1846,4
20230623,120100,1704537363,1848,1845,1848,1845,16
20230623,120000,1704507831,1841,1849,1849,1841,731
20230623,115900,1703161712,1850,1855,1855,1850,1102
20230623,115800,1701121024,1859,1855,1859,1855,24
20230623,115700,1701076500,1863,1863,1863,1863,38
20230623,115600,1701005706,1863,1866,1866,1862,2893
20230623,115500,1695618166,1866,1867,1867,1865,5456
20230623,115400,1685437404,1868,1869,1869,1867,910
20230623,115300,1683738184,1869,1868,1870,1852,7473
20230623,115200,1669779862,1869,1865,1869,1865,6575
20230623,115100,1657505390,1866,1860,1866,1860,2469
20230623,115000,1652901932,1865,1857,1865,1857,5603
20230623,114900,1642476695,1857,1851,1857,1851,2801
20230623,114800,1637283842,1852,1844,1852,1844,12723
20230623,114700,1613769967,1845,1845,1845,1845,0
20230623,114600,1613769967,1845,1845,1845,1841,1259
20230623,114500,1611449401,1846,1846,1846,1846,43
20230623,114400,1611370023,1846,1846,1847,1846,2400
20230623,114300,1606939568,1846,1846,1846,1844,832
20230623,114200,1605404216,1846,1844,1846,1844,217
20230623,114100,1605003862,1844,1842,1844,1842,2599
20230623,114000,1600212238,1843,1843,1843,1843,1001
20230623,113900,1598367395,1843,1842,1843,1842,1714
20230623,113800,1595209525,1842,1842,1842,1842,659
20230623,113700,1593995647,1842,1841,1842,1841,1064
20230623,113600,1592036817,1842,1841,1842,1841,35
20230623,113500,1591972381,1842,1841,1842,1841,541
20230623,113400,1590976397,1841,1837,1841,1837,405
20230623,113300,1590231402,1839,1839,1839,1839,0
20230623,113200,1590231402,1839,1836,1839,1836,392
20230623,113100,1589511687,1836,1836,1836,1836,60
20230623,113000,1589401527,1836,1834,1836,1834,3003
20230623,112900,1583894021,1836,1839,1839,1834,4900
20230623,112800,1574904216,1836,1843,1843,1836,12737
20230623,112700,1551498706,1843,1841,1843,1841,409
20230623,112600,1550745735,1842,1845,1845,1842,150
20230623,112500,1550469432,1842,1842,1845,1841,202
20230623,112400,1550097419,1842,1842,1842,1842,180
20230623,112300,1549765859,1846,1843,1846,1841,1272
20230623,112200,1547419232,1846,1846,1846,1843,31
20230623,112100,1547362089,1847,1843,1847,1843,343
20230623,112000,1546729901,1843,1843,1847,1843,406
20230623,111900,1545981433,1844,1844,1844,1844,331
20230623,111800,1545371069,1847,1844,1847,1844,56
20230623,111700,1545267801,1847,1847,1847,1844,110
20230623,111600,1545064742,1847,1844,1847,1844,713
20230623,111500,1543749649,1847,1847,1848,1847,246
20230623,111400,1543295286,1848,1843,1848,1843,2059
20230623,111300,1539494121,1845,1843,1845,1843,1559
20230623,111200,1536620876,1843,1840,1843,1840,186
20230623,111100,1536278157,1843,1842,1843,1840,526
20230623,111000,1535309302,1843,1843,1843,1843,72
20230623,110900,1535176606,1843,1843,1843,1843,3
20230623,110800,1535171077,1843,1844,1845,1843,60
20230623,110700,1535060479,1845,1843,1845,1838,1941
20230623,110600,1531484454,1843,1842,1843,1840,649
20230623,110500,1530289004,1842,1842,1843,1842,327
20230623,110400,1529686669,1843,1840,1843,1840,996
20230623,110300,1527852571,1843,1841,1843,1840,6111
20230623,110200,1516606109,1843,1843,1843,1843,18
20230623,110100,1516572935,1843,1840,1843,1840,561
20230623,110000,1515540638,1840,1852,1852,1840,25347
20230623,105900,1468767624,1853,1853,1853,1852,136
20230623,105800,1468515750,1851,1852,1854,1850,1630
20230623,105700,1465495525,1854,1852,1854,1852,704
20230623,105600,1464190709,1854,1854,1854,1852,398
20230623,105500,1463452900,1854,1850,1854,1850,4300
20230623,105400,1455496322,1850,1848,1850,1845,1043
20230623,105300,1453570494,1848,1845,1848,1844,3425
20230623,105200,1447251843,1845,1846,1848,1845,753
20230623,105100,1445861397,1844,1845,1846,1844,7099
20230623,105000,1432763751,1846,1845,1846,1845,548
20230623,104900,1431752690,1850,1850,1850,1850,5
20230623,104800,1431743440,1850,1850,1850,1850,64
20230623,104700,1431625040,1850,1844,1850,1844,1007
20230623,104600,1429768090,1844,1844,1848,1844,1708
20230623,104500,1426616632,1844,1843,1845,1842,2894
20230623,104400,1421282975,1843,1845,1848,1843,264
20230623,104300,1420795904,1848,1852,1852,1845,6805
20230623,104200,1408234232,1854,1850,1854,1848,7228
20230623,104100,1394874590,1855,1857,1857,1855,619
20230623,104000,1393726254,1857,1858,1858,1850,5085
20230623,103900,1384307799,1860,1861,1861,1859,6250
20230623,103800,1372683972,1863,1850,1863,1850,23743
20230623,103700,1328531988,1850,1840,1852,1840,5797
20230623,103600,1317811239,1840,1837,1840,1837,1463
20230623,103500,1315122911,1838,1828,1838,1828,11187
20230623,103400,1294644729,1827,1826,1827,1826,4771
20230623,103300,1285930080,1826,1825,1826,1825,1048
20230623,103200,1284016732,1826,1825,1826,1825,3898
20230623,103100,1276902368,1825,1824,1825,1824,536
20230623,103000,1275924387,1824,1822,1824,1821,3360
20230623,102900,1269805406,1822,1822,1822,1820,682
20230623,102800,1268562804,1822,1820,1822,1820,1829
20230623,102700,1265232222,1824,1819,1824,1819,518
20230623,102600,1264289890,1824,1824,1824,1824,1013
20230623,102500,1262442178,1824,1821,1824,1815,890
20230623,102400,1260826159,1821,1821,1821,1821,8
20230623,102300,1260811591,1823,1822,1824,1820,2344
20230623,102200,1256539762,1822,1820,1822,1820,27
20230623,102100,1256490618,1824,1824,1824,1818,1035
20230623,102000,1254604483,1823,1822,1824,1818,12510
20230623,101900,1231824127,1823,1821,1823,1821,1904
20230623,101800,1228355838,1824,1824,1825,1821,8046
20230623,101700,1213689605,1823,1823,1823,1823,903
20230623,101600,1212043436,1823,1823,1823,1823,2
20230623,101500,1212039790,1824,1824,1824,1824,1
20230623,101400,1212037966,1824,1824,1824,1823,8
20230623,101300,1212023375,1824,1825,1825,1821,1384
20230623,101200,1209502107,1821,1824,1824,1821,421
20230623,101100,1208734644,1825,1821,1825,1821,2600
20230623,101000,1203992044,1825,1825,1825,1825,4
20230623,100900,1203984744,1820,1820,1820,1820,2170
20230623,100800,1200035344,1826,1828,1828,1826,4674
20230623,100700,1191497573,1828,1829,1830,1827,2804
20230623,100600,1186372673,1830,1829,1830,1828,2137
20230623,100500,1182464438,1831,1828,1831,1828,7143
20230623,100400,1169390368,1829,1828,1829,1827,2596
20230623,100300,1164646949,1828,1828,1828,1828,560
20230623,100200,1163623269,1829,1828,1831,1827,1243
20230623,100100,1161348615,1827,1818,1827,1818,16659
20230623,100000,1130982361,1818,1817,1818,1817,5081
20230623,095900,1121748181,1817,1817,1817,1815,1304
20230623,095800,1119381260,1818,1815,1818,1815,39
20230623,095700,1119310469,1818,1814,1818,1814,11
20230623,095600,1119290511,1819,1819,1819,1818,1006
20230623,095500,1117461600,1820,1817,1820,1817,1057
20230623,095400,1115539460,1813,1812,1813,1812,852
20230623,095300,1113995436,1813,1817,1819,1813,1599
20230623,095200,1111093051,1818,1818,1818,1818,1080
20230623,095100,1109129611,1819,1819,1819,1819,736
20230623,095000,1107790827,1821,1821,1821,1821,1
20230623,094900,1107789006,1822,1822,1823,1810,1806
20230623,094800,1104503437,1822,1815,1822,1815,16802
20230623,094700,1073976272,1815,1810,1815,1810,8041
20230623,094600,1059404925,1810,1808,1810,1808,3370
20230623,094500,1053310814,1809,1810,1811,1808,8680
20230623,094400,1037614764,1810,1809,1812,1809,1767
20230623,094300,1034416529,1809,1809,1810,1809,2075
20230623,094200,1030662853,1811,1809,1812,1800,2584
20230623,094100,1025983923,1811,1807,1811,1807,1458
20230623,094000,1023347682,1808,1806,1813,1799,9674
20230623,093900,1005875445,1806,1796,1806,1796,28470
20230623,093800,954585294,1796,1796,1797,1793,3155
20230623,093700,948921254,1796,1796,1796,1796,1115
20230623,093600,946918714,1791,1789,1797,1788,2924
20230623,093500,941683274,1789,1789,1789,1788,732
20230623,093400,940373881,1789,1787,1789,1787,4885
20230623,093300,931638947,1786,1787,1788,1786,1962
20230623,093200,928134025,1788,1780,1789,1769,15659
20230623,093100,900232839,1780,1764,1780,1762,38076
20230623,093000,832903406,1763,1770,1770,1763,11509
20230623,092900,812567255,1770,1772,1774,1770,13592
20230623,092800,788496973,1772,1777,1777,1772,1834
20230623,092700,785240805,1777,1769,1777,1769,12403
20230623,092600,763251584,1770,1773,1773,1769,11468
20230623,092500,742944016,1773,1775,1777,1773,6290
20230623,092400,731786062,1779,1782,1784,1775,41650
20230623,092300,657772647,1779,1781,1782,1779,9904
20230623,092200,640143210,1780,1781,1790,1780,10199
20230623,092100,621987490,1781,1790,1792,1780,13518
20230623,092000,597832180,1790,1799,1799,1790,16522
20230623,091900,568228522,1798,1799,1799,1798,3035
20230623,091800,562769195,1799,1800,1805,1799,1645
20230623,091700,559808931,1800,1807,1807,1798,1273
20230623,091600,557516417,1807,1800,1809,1791,15551
20230623,091500,529614338,1800,1813,1815,1800,2606
20230623,091400,524916707,1813,1817,1817,1800,8007
20230623,091300,510413883,1816,1790,1817,1780,35665
20230623,091200,446410929,1790,1786,1794,1779,37457
20230623,091100,379668584,1785,1788,1790,1785,27469
20230623,091000,330575743,1787,1789,1793,1786,44776
20230623,090900,250527686,1790,1800,1800,1790,22966
20230623,090800,209329349,1800,1808,1809,1800,20719
20230623,090700,172003283,1809,1819,1820,1808,12384
20230623,090600,149566299,1819,1815,1820,1813,1545
20230623,090500,146764632,1822,1818,1823,1813,19938
20230623,090400,110536272,1818,1824,1824,1818,4635
20230623,090300,102108103,1827,1824,1832,1820,5073
20230623,090200,92862277,1830,1828,1830,1823,2059
20230623,090100,89094670,1823,1854,1854,1820,35403
20230623,090000,24201503,1854,1835,1855,1835,13126