stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212000,209181700,2845,2845,2845,2845,1083
20230609,211900,209181700,2845,2845,2845,2845,0
20230609,211800,209181700,2845,2845,2845,2845,0
20230609,211700,209181700,2845,2845,2845,2845,0
20230609,211600,209181700,2845,2845,2845,2845,0
20230609,211500,209181700,2845,2845,2845,2845,0
20230609,211400,209181700,2845,2845,2845,2845,0
20230609,211300,209181700,2845,2845,2845,2845,0
20230609,211200,209181700,2845,2845,2845,2845,0
20230609,211100,209181700,2845,2845,2845,2845,0
20230609,211000,209181700,2845,2845,2845,2845,0
20230609,210900,209181700,2845,2845,2845,2845,0
20230609,210800,209181700,2845,2845,2845,2845,0
20230609,210700,209181700,2845,2845,2845,2845,0
20230609,210600,209181700,2845,2845,2845,2845,0
20230609,210500,209181700,2845,2845,2845,2845,0
20230609,210400,209181700,2845,2845,2845,2845,0
20230609,210300,209181700,2845,2845,2845,2845,0
20230609,210200,209181700,2845,2845,2845,2845,0
20230609,210100,209181700,2845,2845,2845,2845,0
20230609,210000,209181700,2845,2845,2845,2845,0
20230609,205900,209181700,2845,2845,2845,2845,0
20230609,205800,209181700,2845,2845,2845,2845,0
20230609,205700,209181700,2845,2845,2845,2845,0
20230609,205600,209181700,2845,2845,2845,2845,0
20230609,205500,209181700,2845,2845,2845,2845,0
20230609,205400,209181700,2845,2845,2845,2845,0
20230609,205300,209181700,2845,2845,2845,2845,0
20230609,205200,209181700,2845,2845,2845,2845,0
20230609,205100,209181700,2845,2845,2845,2845,0
20230609,205000,209181700,2845,2845,2845,2845,1083
20230609,204900,209181700,2845,2845,2845,2845,0
20230609,204800,209181700,2845,2845,2845,2845,0
20230609,204700,209181700,2845,2845,2845,2845,0
20230609,204600,209181700,2845,2845,2845,2845,0
20230609,204500,209181700,2845,2845,2845,2845,0
20230609,204400,209181700,2845,2845,2845,2845,0
20230609,204300,209181700,2845,2845,2845,2845,0
20230609,204200,209181700,2845,2845,2845,2845,0
20230609,204100,209181700,2845,2845,2845,2845,0
20230609,204000,209181700,2845,2845,2845,2845,0
20230609,203900,209181700,2845,2845,2845,2845,0
20230609,203800,209181700,2845,2845,2845,2845,0
20230609,203700,209181700,2845,2845,2845,2845,0
20230609,203600,209181700,2845,2845,2845,2845,0
20230609,203500,209181700,2845,2845,2845,2845,0
20230609,203400,209181700,2845,2845,2845,2845,0
20230609,203300,209181700,2845,2845,2845,2845,0
20230609,203200,209181700,2845,2845,2845,2845,0
20230609,203100,209181700,2845,2845,2845,2845,0
20230609,203000,209181700,2845,2845,2845,2845,0
20230609,202900,209181700,2845,2845,2845,2845,0
20230609,202800,209181700,2845,2845,2845,2845,0
20230609,202700,209181700,2845,2845,2845,2845,0
20230609,202600,209181700,2845,2845,2845,2845,0
20230609,202500,209181700,2845,2845,2845,2845,0
20230609,202400,209181700,2845,2845,2845,2845,0
20230609,202300,209181700,2845,2845,2845,2845,0
20230609,202200,209181700,2845,2845,2845,2845,0
20230609,202100,209181700,2845,2845,2845,2845,0
20230609,202000,209181700,2845,2845,2845,2845,1083
20230609,201900,209181700,2845,2845,2845,2845,0
20230609,201800,209181700,2845,2845,2845,2845,0
20230609,201700,209181700,2845,2845,2845,2845,0
20230609,201600,209181700,2845,2845,2845,2845,0
20230609,201500,209181700,2845,2845,2845,2845,0
20230609,201400,209181700,2845,2845,2845,2845,0
20230609,201300,209181700,2845,2845,2845,2845,0
20230609,201200,209181700,2845,2845,2845,2845,0
20230609,201100,209181700,2845,2845,2845,2845,0
20230609,201000,209181700,2845,2845,2845,2845,0
20230609,200900,209181700,2845,2845,2845,2845,0
20230609,200800,209181700,2845,2845,2845,2845,0
20230609,200700,209181700,2845,2845,2845,2845,0
20230609,200600,209181700,2845,2845,2845,2845,0
20230609,200500,209181700,2845,2845,2845,2845,0
20230609,200400,209181700,2845,2845,2845,2845,0
20230609,200300,209181700,2845,2845,2845,2845,0
20230609,200200,209181700,2845,2845,2845,2845,0
20230609,200100,209181700,2845,2845,2845,2845,0
20230609,200000,209181700,2845,2845,2845,2845,0
20230609,195900,209181700,2845,2845,2845,2845,0
20230609,195800,209181700,2845,2845,2845,2845,0
20230609,195700,209181700,2845,2845,2845,2845,0
20230609,195600,209181700,2845,2845,2845,2845,0
20230609,195500,209181700,2845,2845,2845,2845,0
20230609,195400,209181700,2845,2845,2845,2845,0
20230609,195300,209181700,2845,2845,2845,2845,0
20230609,195200,209181700,2845,2845,2845,2845,0
20230609,195100,209181700,2845,2845,2845,2845,0
20230609,195000,209181700,2845,2845,2845,2845,1083
20230609,194900,209181700,2845,2845,2845,2845,0
20230609,194800,209181700,2845,2845,2845,2845,0
20230609,194700,209181700,2845,2845,2845,2845,0
20230609,194600,209181700,2845,2845,2845,2845,0
20230609,194500,209181700,2845,2845,2845,2845,0
20230609,194400,209181700,2845,2845,2845,2845,0
20230609,194300,209181700,2845,2845,2845,2845,0
20230609,194200,209181700,2845,2845,2845,2845,0
20230609,194100,209181700,2845,2845,2845,2845,0
20230609,194000,209181700,2845,2845,2845,2845,0
20230609,193900,209181700,2845,2845,2845,2845,0
20230609,193800,209181700,2845,2845,2845,2845,0
20230609,193700,209181700,2845,2845,2845,2845,0
20230609,193600,209181700,2845,2845,2845,2845,0
20230609,193500,209181700,2845,2845,2845,2845,0
20230609,193400,209181700,2845,2845,2845,2845,0
20230609,193300,209181700,2845,2845,2845,2845,0
20230609,193200,209181700,2845,2845,2845,2845,0
20230609,193100,209181700,2845,2845,2845,2845,0
20230609,193000,209181700,2845,2845,2845,2845,0
20230609,192900,209181700,2845,2845,2845,2845,0
20230609,192800,209181700,2845,2845,2845,2845,0
20230609,192700,209181700,2845,2845,2845,2845,0
20230609,192600,209181700,2845,2845,2845,2845,0
20230609,192500,209181700,2845,2845,2845,2845,0
20230609,192400,209181700,2845,2845,2845,2845,0
20230609,192300,209181700,2845,2845,2845,2845,0
20230609,192200,209181700,2845,2845,2845,2845,0
20230609,192100,209181700,2845,2845,2845,2845,0
20230609,192000,209181700,2845,2845,2845,2845,1083
20230609,191900,209181700,2845,2845,2845,2845,0
20230609,191800,209181700,2845,2845,2845,2845,0
20230609,191700,209181700,2845,2845,2845,2845,0
20230609,191600,209181700,2845,2845,2845,2845,0
20230609,191500,209181700,2845,2845,2845,2845,0
20230609,191400,209181700,2845,2845,2845,2845,0
20230609,191300,209181700,2845,2845,2845,2845,0
20230609,191200,209181700,2845,2845,2845,2845,0
20230609,191100,209181700,2845,2845,2845,2845,0
20230609,191000,209181700,2845,2845,2845,2845,0
20230609,190900,209181700,2845,2845,2845,2845,0
20230609,190800,209181700,2845,2845,2845,2845,0
20230609,190700,209181700,2845,2845,2845,2845,0
20230609,190600,209181700,2845,2845,2845,2845,0
20230609,190500,209181700,2845,2845,2845,2845,0
20230609,190400,209181700,2845,2845,2845,2845,0
20230609,190300,209181700,2845,2845,2845,2845,0
20230609,190200,209181700,2845,2845,2845,2845,0
20230609,190100,209181700,2845,2845,2845,2845,0
20230609,190000,209181700,2845,2845,2845,2845,0
20230609,185900,209181700,2845,2845,2845,2845,0
20230609,185800,209181700,2845,2845,2845,2845,0
20230609,185700,209181700,2845,2845,2845,2845,0
20230609,185600,209181700,2845,2845,2845,2845,0
20230609,185500,209181700,2845,2845,2845,2845,0
20230609,185400,209181700,2845,2845,2845,2845,0
20230609,185300,209181700,2845,2845,2845,2845,0
20230609,185200,209181700,2845,2845,2845,2845,0
20230609,185100,209181700,2845,2845,2845,2845,0
20230609,185000,209181700,2845,2845,2845,2845,1083
20230609,184900,209181700,2845,2845,2845,2845,0
20230609,184800,209181700,2845,2845,2845,2845,0
20230609,184700,209181700,2845,2845,2845,2845,0
20230609,184600,209181700,2845,2845,2845,2845,0
20230609,184500,209181700,2845,2845,2845,2845,0
20230609,184400,209181700,2845,2845,2845,2845,0
20230609,184300,209181700,2845,2845,2845,2845,0
20230609,184200,209181700,2845,2845,2845,2845,0
20230609,184100,209181700,2845,2845,2845,2845,0
20230609,184000,209181700,2845,2845,2845,2845,0
20230609,183900,209181700,2845,2845,2845,2845,0
20230609,183800,209181700,2845,2845,2845,2845,0
20230609,183700,209181700,2845,2845,2845,2845,0
20230609,183600,209181700,2845,2845,2845,2845,0
20230609,183500,209181700,2845,2845,2845,2845,0
20230609,183400,209181700,2845,2845,2845,2845,0
20230609,183300,209181700,2845,2845,2845,2845,0
20230609,183200,209181700,2845,2845,2845,2845,0
20230609,183100,209181700,2845,2845,2845,2845,0
20230609,183000,209181700,2845,2845,2845,2845,0
20230609,182900,209181700,2845,2845,2845,2845,0
20230609,182800,209181700,2845,2845,2845,2845,0
20230609,182700,209181700,2845,2845,2845,2845,0
20230609,182600,209181700,2845,2845,2845,2845,0
20230609,182500,209181700,2845,2845,2845,2845,0
20230609,182400,209181700,2845,2845,2845,2845,0
20230609,182300,209181700,2845,2845,2845,2845,0
20230609,182200,209181700,2845,2845,2845,2845,0
20230609,182100,209181700,2845,2845,2845,2845,0
20230609,182000,209181700,2845,2845,2845,2845,1083
20230609,181900,209181700,2845,2845,2845,2845,0
20230609,181800,209181700,2845,2845,2845,2845,0
20230609,181700,209181700,2845,2845,2845,2845,0
20230609,181600,209181700,2845,2845,2845,2845,0
20230609,181500,209181700,2845,2845,2845,2845,0
20230609,181400,209181700,2845,2845,2845,2845,0
20230609,181300,209181700,2845,2845,2845,2845,0
20230609,181200,209181700,2845,2845,2845,2845,0
20230609,181100,209181700,2845,2845,2845,2845,0
20230609,181000,209181700,2845,2845,2845,2845,0
20230609,180900,209181700,2845,2845,2845,2845,0
20230609,180800,209181700,2845,2845,2845,2845,0
20230609,180700,209181700,2845,2845,2845,2845,0
20230609,180600,209181700,2845,2845,2845,2845,0
20230609,180500,209181700,2845,2845,2845,2845,0
20230609,180400,209181700,2845,2845,2845,2845,0
20230609,180300,209181700,2845,2845,2845,2845,0
20230609,180200,209181700,2845,2845,2845,2845,0
20230609,180100,209181700,2845,2845,2845,2845,0
20230609,180000,209181700,2845,2845,2845,2845,0
20230609,175900,209181700,2845,2845,2845,2845,0
20230609,175800,209181700,2845,2845,2845,2845,0
20230609,175700,209181700,2845,2845,2845,2845,0
20230609,175600,209181700,2845,2845,2845,2845,0
20230609,175500,209181700,2845,2845,2845,2845,0
20230609,175400,209181700,2845,2845,2845,2845,0
20230609,175300,209181700,2845,2845,2845,2845,0
20230609,175200,209181700,2845,2845,2845,2845,0
20230609,175100,209181700,2845,2845,2845,2845,0
20230609,175000,209181700,2845,2845,2845,2845,1083
20230609,174900,209181700,2845,2845,2845,2845,0
20230609,174800,209181700,2845,2845,2845,2845,0
20230609,174700,209181700,2845,2845,2845,2845,0
20230609,174600,209181700,2845,2845,2845,2845,0
20230609,174500,209181700,2845,2845,2845,2845,0
20230609,174400,209181700,2845,2845,2845,2845,0
20230609,174300,209181700,2845,2845,2845,2845,0
20230609,174200,209181700,2845,2845,2845,2845,0
20230609,174100,209181700,2845,2845,2845,2845,0
20230609,174000,209181700,2845,2845,2845,2845,0
20230609,173900,209181700,2845,2845,2845,2845,0
20230609,173800,209181700,2845,2845,2845,2845,0
20230609,173700,209181700,2845,2845,2845,2845,0
20230609,173600,209181700,2845,2845,2845,2845,0
20230609,173500,209181700,2845,2845,2845,2845,0
20230609,173400,209181700,2845,2845,2845,2845,0
20230609,173300,209181700,2845,2845,2845,2845,0
20230609,173200,209181700,2845,2845,2845,2845,0
20230609,173100,209181700,2845,2845,2845,2845,0
20230609,173000,209181700,2845,2845,2845,2845,0
20230609,172900,209181700,2845,2845,2845,2845,0
20230609,172800,209181700,2845,2845,2845,2845,0
20230609,172700,209181700,2845,2845,2845,2845,0
20230609,172600,209181700,2845,2845,2845,2845,0
20230609,172500,209181700,2845,2845,2845,2845,0
20230609,172400,209181700,2845,2845,2845,2845,0
20230609,172300,209181700,2845,2845,2845,2845,0
20230609,172200,209181700,2845,2845,2845,2845,0
20230609,172100,209181700,2845,2845,2845,2845,0
20230609,172000,209181700,2845,2845,2845,2845,1083
20230609,171900,209181700,2845,2845,2845,2845,0
20230609,171800,209181700,2845,2845,2845,2845,0
20230609,171700,209181700,2845,2845,2845,2845,0
20230609,171600,209181700,2845,2845,2845,2845,0
20230609,171500,209181700,2845,2845,2845,2845,0
20230609,171400,209181700,2845,2845,2845,2845,0
20230609,171300,209181700,2845,2845,2845,2845,0
20230609,171200,209181700,2845,2845,2845,2845,0
20230609,171100,209181700,2845,2845,2845,2845,0
20230609,171000,209181700,2845,2845,2845,2845,0
20230609,170900,209181700,2845,2845,2845,2845,0
20230609,170800,209181700,2845,2845,2845,2845,0
20230609,170700,209181700,2845,2845,2845,2845,0
20230609,170600,209181700,2845,2845,2845,2845,0
20230609,170500,209181700,2845,2845,2845,2845,0
20230609,170400,209181700,2845,2845,2845,2845,0
20230609,170300,209181700,2845,2845,2845,2845,0
20230609,170200,209181700,2845,2845,2845,2845,0
20230609,170100,209181700,2845,2845,2845,2845,0
20230609,170000,209181700,2845,2845,2845,2845,0
20230609,165900,209181700,2845,2845,2845,2845,0
20230609,165800,209181700,2845,2845,2845,2845,0
20230609,165700,209181700,2845,2845,2845,2845,0
20230609,165600,209181700,2845,2845,2845,2845,0
20230609,165500,209181700,2845,2845,2845,2845,0
20230609,165400,209181700,2845,2845,2845,2845,0
20230609,165300,209181700,2845,2845,2845,2845,0
20230609,165200,209181700,2845,2845,2845,2845,0
20230609,165100,209181700,2845,2845,2845,2845,0
20230609,165000,209181700,2845,2845,2845,2845,1083
20230609,164900,209181700,2845,2845,2845,2845,0
20230609,164800,209181700,2845,2845,2845,2845,0
20230609,164700,209181700,2845,2845,2845,2845,0
20230609,164600,209181700,2845,2845,2845,2845,0
20230609,164500,209181700,2845,2845,2845,2845,0
20230609,164400,209181700,2845,2845,2845,2845,0
20230609,164300,209181700,2845,2845,2845,2845,0
20230609,164200,209181700,2845,2845,2845,2845,0
20230609,164100,209181700,2845,2845,2845,2845,0
20230609,164000,209181700,2845,2845,2845,2845,0
20230609,163900,209181700,2845,2845,2845,2845,0
20230609,163800,209181700,2845,2845,2845,2845,0
20230609,163700,209181700,2845,2845,2845,2845,0
20230609,163600,209181700,2845,2845,2845,2845,0
20230609,163500,209181700,2845,2845,2845,2845,0
20230609,163400,209181700,2845,2845,2845,2845,0
20230609,163300,209181700,2845,2845,2845,2845,0
20230609,163200,209181700,2845,2845,2845,2845,0
20230609,163100,209181700,2845,2845,2845,2845,0
20230609,163000,209181700,2845,2845,2845,2845,0
20230609,162900,209181700,2845,2845,2845,2845,0
20230609,162800,209181700,2845,2845,2845,2845,0
20230609,162700,209181700,2845,2845,2845,2845,0
20230609,162600,209181700,2845,2845,2845,2845,0
20230609,162500,209181700,2845,2845,2845,2845,0
20230609,162400,209181700,2845,2845,2845,2845,0
20230609,162300,209181700,2845,2845,2845,2845,0
20230609,162200,209181700,2845,2845,2845,2845,0
20230609,162100,209181700,2845,2845,2845,2845,0
20230609,162000,209181700,2845,2845,2845,2845,1083
20230609,161900,209181700,2845,2845,2845,2845,0
20230609,161800,209181700,2845,2845,2845,2845,0
20230609,161700,209181700,2845,2845,2845,2845,0
20230609,161600,209181700,2845,2845,2845,2845,0
20230609,161500,209181700,2845,2845,2845,2845,0
20230609,161400,209181700,2845,2845,2845,2845,0
20230609,161300,209181700,2845,2845,2845,2845,0
20230609,161200,209181700,2845,2845,2845,2845,0
20230609,161100,209181700,2845,2845,2845,2845,0
20230609,161000,209181700,2845,2845,2845,2845,0
20230609,160900,209181700,2845,2845,2845,2845,0
20230609,160800,209181700,2845,2845,2845,2845,0
20230609,160700,209181700,2845,2845,2845,2845,0
20230609,160600,209181700,2845,2845,2845,2845,0
20230609,160500,209181700,2845,2845,2845,2845,0
20230609,160400,209181700,2845,2845,2845,2845,0
20230609,160300,209181700,2845,2845,2845,2845,0
20230609,160200,209181700,2845,2845,2845,2845,0
20230609,160100,209181700,2845,2845,2845,2845,0
20230609,160000,209181700,2845,2845,2845,2845,0
20230609,155900,209181700,2845,2845,2845,2845,0
20230609,155800,209181700,2845,2845,2845,2845,0
20230609,155700,209181700,2845,2845,2845,2845,0
20230609,155600,209181700,2845,2845,2845,2845,0
20230609,155500,209181700,2845,2845,2845,2845,0
20230609,155400,209181700,2845,2845,2845,2845,0
20230609,155300,209181700,2845,2845,2845,2845,0
20230609,155200,209181700,2845,2845,2845,2845,0
20230609,155100,209181700,2845,2845,2845,2845,0
20230609,155000,209181700,2845,2845,2845,2845,1083
20230609,154900,209181700,2845,2845,2845,2845,0
20230609,154800,209181700,2845,2845,2845,2845,0
20230609,154700,209181700,2845,2845,2845,2845,0
20230609,154600,209181700,2845,2845,2845,2845,0
20230609,154500,209181700,2845,2845,2845,2845,0
20230609,154400,209181700,2845,2845,2845,2845,0
20230609,154300,209181700,2845,2845,2845,2845,0
20230609,154200,209181700,2845,2845,2845,2845,0
20230609,154100,209181700,2845,2845,2845,2845,0
20230609,154000,209181700,2845,2845,2845,2845,0
20230609,153900,209181700,2845,2845,2845,2845,0
20230609,153800,209181700,2845,2845,2845,2845,0
20230609,153700,209181700,2845,2845,2845,2845,0
20230609,153600,209181700,2845,2845,2845,2845,0
20230609,153500,209181700,2845,2845,2845,2845,0
20230609,153400,209181700,2845,2845,2845,2845,0
20230609,153300,209181700,2845,2845,2845,2845,0
20230609,153200,209181700,2845,2845,2845,2845,0
20230609,153100,209181700,2845,2845,2845,2845,0
20230609,153000,209181700,2845,2845,2845,2845,1083
20230609,152900,206100565,2870,2870,2870,2870,0
20230609,152800,206100565,2870,2870,2870,2870,0
20230609,152700,206100565,2870,2870,2870,2870,0
20230609,152600,206100565,2870,2870,2870,2870,0
20230609,152500,206100565,2870,2870,2870,2870,0
20230609,152400,206100565,2870,2870,2870,2870,0
20230609,152300,206100565,2870,2870,2870,2870,0
20230609,152200,206100565,2870,2870,2870,2870,0
20230609,152100,206100565,2870,2870,2870,2870,0
20230609,152000,206100565,2870,2870,2870,2870,0
20230609,151900,206100565,2870,2860,2875,2855,1338
20230609,151800,202273590,2860,2840,2860,2840,1587
20230609,151700,197748795,2835,2840,2840,2835,2097
20230609,151600,191793370,2840,2835,2840,2835,15
20230609,151500,191750775,2840,2840,2840,2840,10
20230609,151400,191722375,2840,2840,2840,2840,17
20230609,151300,191674095,2835,2840,2840,2835,264
20230609,151200,190924375,2850,2840,2850,2840,27
20230609,151100,190847565,2840,2845,2850,2840,375
20230609,151000,189782415,2840,2840,2840,2840,171
20230609,150900,189296775,2840,2840,2840,2835,839
20230609,150800,186914065,2840,2840,2840,2840,0
20230609,150700,186914065,2840,2840,2840,2840,1
20230609,150600,186911225,2850,2845,2850,2845,6
20230609,150500,186894150,2840,2840,2840,2840,8
20230609,150400,186871430,2845,2845,2845,2845,750
20230609,150300,184737680,2845,2845,2845,2840,48
20230609,150200,184601125,2840,2840,2840,2840,0
20230609,150100,184601125,2840,2845,2845,2840,13
20230609,150000,184564190,2840,2840,2840,2840,0
20230609,145900,184564190,2840,2840,2840,2840,1
20230609,145800,184561350,2840,2840,2840,2840,0
20230609,145700,184561350,2840,2840,2840,2840,7
20230609,145600,184541470,2840,2840,2840,2840,30
20230609,145500,184456270,2835,2835,2835,2835,1
20230609,145400,184453435,2835,2835,2835,2835,2
20230609,145300,184447765,2830,2840,2840,2830,69
20230609,145200,184251885,2840,2840,2840,2840,0
20230609,145100,184251885,2840,2835,2840,2830,787
20230609,145000,182018315,2830,2830,2830,2830,0
20230609,144900,182018315,2830,2830,2830,2830,9
20230609,144800,181992845,2835,2835,2835,2835,452
20230609,144700,180711425,2830,2830,2830,2830,0
20230609,144600,180711425,2830,2835,2835,2830,101
20230609,144500,180425095,2830,2830,2830,2830,10
20230609,144400,180396795,2830,2830,2830,2830,0
20230609,144300,180396795,2830,2830,2830,2830,0
20230609,144200,180396795,2830,2830,2830,2830,1
20230609,144100,180393965,2830,2830,2830,2830,8
20230609,144000,180371325,2835,2835,2835,2835,288
20230609,143900,179554845,2835,2835,2835,2835,0
20230609,143800,179554845,2835,2835,2835,2830,4
20230609,143700,179543510,2830,2830,2830,2830,10
20230609,143600,179515210,2835,2830,2835,2830,103
20230609,143500,179223705,2835,2835,2835,2835,190
20230609,143400,178685055,2835,2835,2835,2835,1
20230609,143300,178682220,2835,2835,2835,2835,7
20230609,143200,178662375,2840,2840,2840,2840,0
20230609,143100,178662375,2840,2840,2840,2840,0
20230609,143000,178662375,2840,2835,2840,2835,4
20230609,142900,178651020,2835,2835,2835,2835,9
20230609,142800,178625505,2840,2840,2840,2840,0
20230609,142700,178625505,2840,2840,2840,2840,5
20230609,142600,178611305,2845,2840,2845,2840,23
20230609,142500,178545960,2840,2840,2840,2830,518
20230609,142400,177074935,2840,2840,2840,2840,0
20230609,142300,177074935,2840,2840,2840,2840,30
20230609,142200,176989735,2840,2840,2840,2840,0
20230609,142100,176989735,2840,2840,2840,2840,23
20230609,142000,176924415,2845,2840,2845,2840,13
20230609,141900,176887470,2840,2840,2840,2840,22
20230609,141800,176824990,2840,2840,2840,2840,81
20230609,141700,176594950,2835,2835,2835,2830,11
20230609,141600,176563805,2830,2830,2830,2830,0
20230609,141500,176563805,2830,2830,2830,2830,0
20230609,141400,176563805,2830,2830,2830,2830,0
20230609,141300,176563805,2830,2830,2830,2830,8
20230609,141200,176541165,2840,2840,2840,2840,0
20230609,141100,176541165,2840,2840,2840,2840,0
20230609,141000,176541165,2840,2840,2840,2840,0
20230609,140900,176541165,2840,2830,2840,2830,5
20230609,140800,176526995,2830,2835,2835,2830,17
20230609,140700,176478830,2835,2835,2835,2835,0
20230609,140600,176478830,2835,2835,2835,2835,140
20230609,140500,176081930,2830,2830,2830,2830,801
20230609,140400,173815100,2830,2830,2830,2830,9
20230609,140300,173789630,2830,2830,2830,2830,60
20230609,140200,173619830,2830,2830,2830,2830,0
20230609,140100,173619830,2830,2830,2830,2830,1
20230609,140000,173617000,2830,2830,2830,2830,9
20230609,135900,173591530,2835,2835,2835,2835,846
20230609,135800,171193120,2830,2830,2830,2830,400
20230609,135700,170061120,2825,2825,2825,2825,0
20230609,135600,170061120,2825,2825,2825,2825,10
20230609,135500,170032870,2830,2830,2830,2830,1
20230609,135400,170030040,2825,2825,2825,2825,0
20230609,135300,170030040,2825,2825,2825,2825,0
20230609,135200,170030040,2825,2825,2825,2825,11
20230609,135100,169998965,2825,2825,2825,2825,315
20230609,135000,169109090,2825,2825,2825,2825,0
20230609,134900,169109090,2825,2825,2825,2825,0
20230609,134800,169109090,2825,2825,2825,2825,9
20230609,134700,169083665,2825,2825,2825,2825,2
20230609,134600,169078015,2825,2825,2825,2825,0
20230609,134500,169078015,2825,2825,2825,2825,0
20230609,134400,169078015,2825,2830,2830,2825,10
20230609,134300,169049755,2825,2825,2825,2825,0
20230609,134200,169049755,2825,2825,2825,2825,0
20230609,134100,169049755,2825,2825,2825,2825,0
20230609,134000,169049755,2825,2825,2825,2825,875
20230609,133900,166577880,2825,2825,2825,2825,0
20230609,133800,166577880,2825,2825,2825,2825,0
20230609,133700,166577880,2825,2825,2825,2825,234
20230609,133600,165916830,2830,2825,2830,2825,41
20230609,133500,165800845,2825,2825,2825,2825,0
20230609,133400,165800845,2825,2825,2825,2825,2298
20230609,133300,159308995,2825,2825,2825,2825,0
20230609,133200,159308995,2825,2825,2825,2825,11
20230609,133100,159277920,2830,2830,2830,2830,30
20230609,133000,159193020,2825,2825,2825,2825,0
20230609,132900,159193020,2825,2825,2825,2825,0
20230609,132800,159193020,2825,2830,2830,2825,18
20230609,132700,159142120,2825,2830,2830,2825,21
20230609,132600,159082695,2830,2830,2830,2830,6
20230609,132500,159065715,2830,2830,2830,2830,30
20230609,132400,158980815,2830,2830,2830,2830,873
20230609,132300,156510225,2830,2830,2830,2830,1
20230609,132200,156507395,2830,2830,2830,2830,6
20230609,132100,156490415,2835,2835,2835,2835,0
20230609,132000,156490415,2835,2830,2835,2830,9
20230609,131900,156464940,2830,2835,2835,2830,1709
20230609,131800,151626280,2835,2835,2835,2835,0
20230609,131700,151626280,2835,2835,2835,2835,0
20230609,131600,151626280,2835,2835,2835,2835,10
20230609,131500,151597930,2835,2835,2835,2835,1
20230609,131400,151595095,2835,2835,2835,2835,0
20230609,131300,151595095,2835,2835,2835,2835,100
20230609,131200,151311595,2835,2835,2835,2835,9
20230609,131100,151286080,2835,2835,2835,2835,1
20230609,131000,151283245,2840,2840,2840,2840,0
20230609,130900,151283245,2840,2840,2840,2840,0
20230609,130800,151283245,2840,2835,2840,2835,712
20230609,130700,149261205,2835,2835,2835,2835,11
20230609,130600,149230020,2840,2840,2840,2840,0
20230609,130500,149230020,2840,2840,2840,2840,0
20230609,130400,149230020,2840,2835,2840,2835,347
20230609,130300,148246200,2835,2835,2835,2835,0
20230609,130200,148246200,2835,2835,2835,2835,1
20230609,130100,148243365,2835,2835,2835,2835,1
20230609,130000,148240530,2835,2840,2840,2835,3
20230609,125900,148232015,2840,2840,2840,2840,0
20230609,125800,148232015,2840,2845,2845,2840,2
20230609,125700,148226330,2845,2845,2845,2845,3
20230609,125600,148217795,2835,2835,2835,2835,0
20230609,125500,148217795,2835,2835,2835,2835,0
20230609,125400,148217795,2835,2835,2835,2835,1
20230609,125300,148214960,2845,2845,2845,2845,6
20230609,125200,148197890,2835,2835,2835,2835,0
20230609,125100,148197890,2835,2835,2835,2835,0
20230609,125000,148197890,2835,2835,2835,2835,1
20230609,124900,148195055,2845,2845,2845,2845,0
20230609,124800,148195055,2845,2845,2845,2845,3
20230609,124700,148186520,2835,2835,2835,2835,0
20230609,124600,148186520,2835,2835,2835,2835,1
20230609,124500,148183685,2845,2845,2845,2845,0
20230609,124400,148183685,2845,2845,2845,2845,0
20230609,124300,148183685,2845,2845,2845,2845,1
20230609,124200,148180840,2835,2835,2835,2835,1
20230609,124100,148178005,2840,2840,2840,2840,0
20230609,124000,148178005,2840,2840,2840,2840,87
20230609,123900,147930925,2835,2835,2835,2835,0
20230609,123800,147930925,2835,2835,2835,2835,0
20230609,123700,147930925,2835,2835,2835,2835,1
20230609,123600,147928090,2835,2835,2835,2835,0
20230609,123500,147928090,2835,2835,2835,2835,0
20230609,123400,147928090,2835,2835,2835,2835,0
20230609,123300,147928090,2835,2835,2835,2835,16
20230609,123200,147882730,2835,2840,2840,2835,428
20230609,123100,146667285,2845,2845,2845,2845,0
20230609,123000,146667285,2845,2845,2845,2845,3
20230609,122900,146658750,2835,2835,2835,2835,1
20230609,122800,146655915,2845,2845,2845,2845,0
20230609,122700,146655915,2845,2845,2845,2845,0
20230609,122600,146655915,2845,2835,2845,2835,27
20230609,122500,146579340,2835,2845,2845,2835,305
20230609,122400,145714635,2835,2845,2845,2835,12
20230609,122300,145680585,2835,2835,2835,2835,0
20230609,122200,145680585,2835,2835,2835,2835,0
20230609,122100,145680585,2835,2835,2835,2835,26
20230609,122000,145606875,2845,2845,2845,2845,0
20230609,121900,145606875,2845,2845,2845,2845,0
20230609,121800,145606875,2845,2845,2845,2845,3
20230609,121700,145598340,2835,2835,2835,2835,301
20230609,121600,144745005,2845,2845,2845,2845,0
20230609,121500,144745005,2845,2845,2845,2845,0
20230609,121400,144745005,2845,2845,2845,2845,0
20230609,121300,144745005,2845,2835,2845,2835,10
20230609,121200,144716565,2835,2835,2835,2835,1000
20230609,121100,141881565,2845,2845,2845,2845,0
20230609,121000,141881565,2845,2845,2845,2845,3
20230609,120900,141873030,2835,2835,2835,2835,0
20230609,120800,141873030,2835,2835,2835,2835,1
20230609,120700,141870195,2845,2845,2845,2845,0
20230609,120600,141870195,2845,2845,2845,2845,0
20230609,120500,141870195,2845,2845,2845,2845,3
20230609,120400,141861660,2835,2835,2835,2835,1
20230609,120300,141858825,2845,2845,2845,2845,0
20230609,120200,141858825,2845,2845,2845,2845,3
20230609,120100,141850290,2835,2835,2835,2835,0
20230609,120000,141850290,2835,2835,2835,2835,1
20230609,115900,141847455,2845,2845,2845,2845,2
20230609,115800,141841765,2845,2845,2845,2845,0
20230609,115700,141841765,2845,2845,2845,2845,0
20230609,115600,141841765,2845,2840,2845,2840,4
20230609,115500,141830390,2845,2845,2845,2845,3
20230609,115400,141821855,2835,2835,2835,2835,0
20230609,115300,141821855,2835,2835,2835,2835,0
20230609,115200,141821855,2835,2835,2835,2835,1
20230609,115100,141819020,2845,2845,2845,2845,0
20230609,115000,141819020,2845,2845,2845,2845,0
20230609,114900,141819020,2845,2845,2845,2845,1
20230609,114800,141816175,2845,2835,2845,2835,4
20230609,114700,141804805,2845,2845,2845,2845,0
20230609,114600,141804805,2845,2840,2845,2840,4
20230609,114500,141793430,2835,2835,2835,2835,0
20230609,114400,141793430,2835,2835,2835,2835,0
20230609,114300,141793430,2835,2835,2835,2835,1
20230609,114200,141790595,2835,2835,2835,2835,0
20230609,114100,141790595,2835,2835,2835,2835,0
20230609,114000,141790595,2835,2835,2835,2835,20
20230609,113900,141733895,2835,2835,2835,2835,1
20230609,113800,141731060,2835,2835,2835,2835,0
20230609,113700,141731060,2835,2835,2835,2835,0
20230609,113600,141731060,2835,2835,2835,2835,0
20230609,113500,141731060,2835,2835,2835,2835,1
20230609,113400,141728225,2835,2835,2835,2835,0
20230609,113300,141728225,2835,2835,2835,2835,0
20230609,113200,141728225,2835,2835,2835,2835,0
20230609,113100,141728225,2835,2835,2835,2835,1
20230609,113000,141725390,2840,2840,2840,2840,0
20230609,112900,141725390,2840,2840,2840,2840,0
20230609,112800,141725390,2840,2840,2840,2840,0
20230609,112700,141725390,2840,2840,2840,2840,266
20230609,112600,140969950,2840,2840,2840,2840,0
20230609,112500,140969950,2840,2840,2840,2840,0
20230609,112400,140969950,2840,2840,2840,2840,0
20230609,112300,140969950,2840,2840,2840,2840,1
20230609,112200,140967110,2845,2845,2845,2845,5
20230609,112100,140952885,2845,2845,2845,2845,6
20230609,112000,140935815,2840,2840,2840,2840,0
20230609,111900,140935815,2840,2840,2840,2840,0
20230609,111800,140935815,2840,2840,2840,2840,1
20230609,111700,140932975,2840,2840,2840,2840,0
20230609,111600,140932975,2840,2840,2840,2840,0
20230609,111500,140932975,2840,2840,2840,2840,0
20230609,111400,140932975,2840,2840,2840,2840,1
20230609,111300,140930135,2840,2840,2840,2840,7
20230609,111200,140910255,2840,2840,2840,2840,0
20230609,111100,140910255,2840,2840,2840,2840,135
20230609,111000,140526855,2840,2840,2840,2840,1
20230609,110900,140524015,2840,2840,2840,2840,0
20230609,110800,140524015,2840,2840,2840,2840,0
20230609,110700,140524015,2840,2840,2840,2840,7
20230609,110600,140504135,2840,2840,2840,2840,7
20230609,110500,140484255,2840,2840,2840,2840,186
20230609,110400,139956015,2840,2840,2840,2840,0
20230609,110300,139956015,2840,2840,2840,2840,0
20230609,110200,139956015,2840,2840,2840,2840,2
20230609,110100,139950335,2840,2840,2840,2840,2
20230609,110000,139944655,2840,2845,2845,2840,72
20230609,105900,139739825,2845,2845,2845,2845,0
20230609,105800,139739825,2845,2845,2845,2845,0
20230609,105700,139739825,2845,2845,2845,2845,0
20230609,105600,139739825,2845,2845,2845,2845,0
20230609,105500,139739825,2845,2845,2845,2845,0
20230609,105400,139739825,2845,2845,2845,2845,3
20230609,105300,139731290,2840,2840,2840,2840,0
20230609,105200,139731290,2840,2840,2840,2840,0
20230609,105100,139731290,2840,2840,2840,2840,0
20230609,105000,139731290,2840,2840,2840,2840,0
20230609,104900,139731290,2840,2840,2840,2840,12
20230609,104800,139697210,2840,2840,2840,2840,11
20230609,104700,139665970,2840,2840,2840,2840,309
20230609,104600,138788410,2840,2840,2840,2840,6
20230609,104500,138771370,2840,2840,2840,2840,78
20230609,104400,138549850,2840,2840,2840,2840,103
20230609,104300,138257330,2845,2845,2845,2845,0
20230609,104200,138257330,2845,2845,2845,2845,0
20230609,104100,138257330,2845,2845,2845,2845,0
20230609,104000,138257330,2845,2845,2845,2845,0
20230609,103900,138257330,2845,2845,2845,2845,0
20230609,103800,138257330,2845,2845,2845,2845,5
20230609,103700,138243105,2845,2845,2845,2845,0
20230609,103600,138243105,2845,2845,2845,2845,1
20230609,103500,138240260,2840,2840,2840,2840,0
20230609,103400,138240260,2840,2840,2840,2840,0
20230609,103300,138240260,2840,2840,2840,2840,1
20230609,103200,138237420,2840,2840,2840,2840,94
20230609,103100,137970460,2830,2830,2830,2830,1
20230609,103000,137967630,2840,2840,2840,2840,0
20230609,102900,137967630,2840,2840,2840,2840,0
20230609,102800,137967630,2840,2840,2840,2840,0
20230609,102700,137967630,2840,2840,2840,2840,0
20230609,102600,137967630,2840,2840,2840,2840,5
20230609,102500,137953430,2830,2830,2830,2830,0
20230609,102400,137953430,2830,2830,2830,2830,0
20230609,102300,137953430,2830,2830,2830,2830,0
20230609,102200,137953430,2830,2830,2830,2830,0
20230609,102100,137953430,2830,2830,2830,2830,0
20230609,102000,137953430,2830,2830,2830,2830,0
20230609,101900,137953430,2830,2830,2830,2830,0
20230609,101800,137953430,2830,2830,2830,2830,173
20230609,101700,137463840,2840,2840,2840,2840,66
20230609,101600,137276400,2840,2840,2840,2840,0
20230609,101500,137276400,2840,2840,2840,2840,0
20230609,101400,137276400,2840,2840,2840,2840,1
20230609,101300,137273560,2845,2840,2845,2840,53
20230609,101200,137122860,2845,2845,2845,2845,0
20230609,101100,137122860,2845,2845,2845,2845,475
20230609,101000,135771485,2845,2845,2845,2845,0
20230609,100900,135771485,2845,2845,2845,2845,5
20230609,100800,135757260,2840,2840,2840,2840,0
20230609,100700,135757260,2840,2840,2840,2840,41
20230609,100600,135640820,2840,2840,2840,2840,87
20230609,100500,135393740,2840,2840,2840,2840,202
20230609,100400,134820060,2835,2835,2835,2835,200
20230609,100300,134253060,2825,2825,2825,2825,0
20230609,100200,134253060,2825,2830,2830,2825,5461
20230609,100100,118825510,2825,2825,2825,2825,0
20230609,100000,118825510,2825,2825,2825,2825,0
20230609,095900,118825510,2825,2825,2825,2825,0
20230609,095800,118825510,2825,2825,2825,2825,0
20230609,095700,118825510,2825,2825,2825,2825,0
20230609,095600,118825510,2825,2825,2825,2825,0
20230609,095500,118825510,2825,2835,2835,2825,213
20230609,095400,118222665,2830,2830,2830,2830,978
20230609,095300,115454925,2830,2830,2830,2830,0
20230609,095200,115454925,2830,2830,2830,2830,0
20230609,095100,115454925,2830,2830,2830,2830,0
20230609,095000,115454925,2830,2830,2830,2830,0
20230609,094900,115454925,2830,2830,2830,2830,0
20230609,094800,115454925,2830,2835,2835,2830,110
20230609,094700,115143570,2835,2835,2835,2835,1
20230609,094600,115140735,2830,2840,2840,2830,1018
20230609,094500,112259410,2840,2840,2840,2840,30
20230609,094400,112174210,2840,2840,2840,2840,0
20230609,094300,112174210,2840,2840,2840,2840,0
20230609,094200,112174210,2840,2840,2840,2840,0
20230609,094100,112174210,2840,2840,2840,2840,0
20230609,094000,112174210,2840,2840,2840,2840,0
20230609,093900,112174210,2840,2840,2840,2840,126
20230609,093800,111816370,2845,2840,2845,2840,1155
20230609,093700,108531370,2840,2840,2840,2840,0
20230609,093600,108531370,2840,2840,2840,2840,5
20230609,093500,108517170,2835,2835,2835,2835,4
20230609,093400,108505830,2840,2840,2840,2840,1
20230609,093300,108502990,2825,2840,2840,2825,21006
20230609,093200,49146495,2845,2840,2845,2840,207
20230609,093100,48558590,2845,2845,2845,2845,0
20230609,093000,48558590,2845,2845,2845,2845,0
20230609,092900,48558590,2845,2845,2845,2845,0
20230609,092800,48558590,2845,2845,2845,2845,0
20230609,092700,48558590,2845,2845,2845,2845,6
20230609,092600,48541520,2845,2845,2845,2845,10
20230609,092500,48513070,2845,2845,2845,2845,0
20230609,092400,48513070,2845,2840,2845,2840,299
20230609,092300,47662920,2840,2840,2840,2840,399
20230609,092200,46529760,2830,2855,2855,2825,11841
20230609,092100,12976315,2850,2850,2850,2850,0
20230609,092000,12976315,2850,2855,2855,2850,10
20230609,091900,12947770,2855,2855,2855,2855,1
20230609,091800,12944915,2850,2855,2855,2850,210
20230609,091700,12346385,2855,2855,2855,2855,94
20230609,091600,12078015,2855,2850,2855,2850,580
20230609,091500,10425010,2840,2840,2840,2840,92
20230609,091400,10163730,2840,2840,2840,2840,259
20230609,091300,9428170,2845,2845,2845,2845,0
20230609,091200,9428170,2845,2845,2845,2845,0
20230609,091100,9428170,2845,2845,2845,2845,0
20230609,091000,9428170,2845,2845,2845,2845,51
20230609,090900,9283075,2845,2845,2845,2845,18
20230609,090800,9231865,2860,2860,2860,2860,85
20230609,090700,8988765,2860,2860,2860,2860,0
20230609,090600,8988765,2860,2860,2860,2855,30
20230609,090500,8902985,2845,2845,2845,2845,18
20230609,090400,8851775,2860,2850,2860,2845,103
20230609,090300,8558585,2860,2860,2860,2860,0
20230609,090200,8558585,2860,2860,2860,2860,0
20230609,090100,8558585,2860,2850,2860,2850,212
20230609,090000,7952370,2845,2840,2845,2840,2800