stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,192400,11823681895,2210,2210,2210,2210,4441
20230607,192300,11823681895,2210,2210,2210,2210,0
20230607,192200,11823681895,2210,2210,2210,2210,0
20230607,192100,11823681895,2210,2210,2210,2210,0
20230607,192000,11823681895,2210,2210,2210,2210,0
20230607,191900,11823681895,2210,2210,2210,2210,0
20230607,191800,11823681895,2210,2210,2210,2210,0
20230607,191700,11823681895,2210,2210,2210,2210,0
20230607,191600,11823681895,2210,2210,2210,2210,0
20230607,191500,11823681895,2210,2210,2210,2210,0
20230607,191400,11823681895,2210,2210,2210,2210,0
20230607,191300,11823681895,2210,2210,2210,2210,0
20230607,191200,11823681895,2210,2210,2210,2210,0
20230607,191100,11823681895,2210,2210,2210,2210,0
20230607,191000,11823681895,2210,2210,2210,2210,0
20230607,190900,11823681895,2210,2210,2210,2210,0
20230607,190800,11823681895,2210,2210,2210,2210,0
20230607,190700,11823681895,2210,2210,2210,2210,0
20230607,190600,11823681895,2210,2210,2210,2210,0
20230607,190500,11823681895,2210,2210,2210,2210,0
20230607,190400,11823681895,2210,2210,2210,2210,0
20230607,190300,11823681895,2210,2210,2210,2210,0
20230607,190200,11823681895,2210,2210,2210,2210,0
20230607,190100,11823681895,2210,2210,2210,2210,0
20230607,190000,11823681895,2210,2210,2210,2210,0
20230607,185900,11823681895,2210,2210,2210,2210,0
20230607,185800,11823681895,2210,2210,2210,2210,0
20230607,185700,11823681895,2210,2210,2210,2210,0
20230607,185600,11823681895,2210,2210,2210,2210,0
20230607,185500,11823681895,2210,2210,2210,2210,0
20230607,185400,11823681895,2210,2210,2210,2210,4441
20230607,185300,11823681895,2210,2210,2210,2210,0
20230607,185200,11823681895,2210,2210,2210,2210,0
20230607,185100,11823681895,2210,2210,2210,2210,0
20230607,185000,11823681895,2210,2210,2210,2210,0
20230607,184900,11823681895,2210,2210,2210,2210,0
20230607,184800,11823681895,2210,2210,2210,2210,0
20230607,184700,11823681895,2210,2210,2210,2210,0
20230607,184600,11823681895,2210,2210,2210,2210,0
20230607,184500,11823681895,2210,2210,2210,2210,0
20230607,184400,11823681895,2210,2210,2210,2210,0
20230607,184300,11823681895,2210,2210,2210,2210,0
20230607,184200,11823681895,2210,2210,2210,2210,0
20230607,184100,11823681895,2210,2210,2210,2210,0
20230607,184000,11823681895,2210,2210,2210,2210,0
20230607,183900,11823681895,2210,2210,2210,2210,0
20230607,183800,11823681895,2210,2210,2210,2210,0
20230607,183700,11823681895,2210,2210,2210,2210,0
20230607,183600,11823681895,2210,2210,2210,2210,0
20230607,183500,11823681895,2210,2210,2210,2210,0
20230607,183400,11823681895,2210,2210,2210,2210,0
20230607,183300,11823681895,2210,2210,2210,2210,0
20230607,183200,11823681895,2210,2210,2210,2210,0
20230607,183100,11823681895,2210,2210,2210,2210,0
20230607,183000,11823681895,2210,2210,2210,2210,0
20230607,182900,11823681895,2210,2210,2210,2210,0
20230607,182800,11823681895,2210,2210,2210,2210,0
20230607,182700,11823681895,2210,2210,2210,2210,0
20230607,182600,11823681895,2210,2210,2210,2210,0
20230607,182500,11823681895,2210,2210,2210,2210,0
20230607,182400,11823681895,2210,2210,2210,2210,4441
20230607,182300,11823681895,2210,2210,2210,2210,0
20230607,182200,11823681895,2210,2210,2210,2210,0
20230607,182100,11823681895,2210,2210,2210,2210,0
20230607,182000,11823681895,2210,2210,2210,2210,0
20230607,181900,11823681895,2210,2210,2210,2210,0
20230607,181800,11823681895,2210,2210,2210,2210,0
20230607,181700,11823681895,2210,2210,2210,2210,0
20230607,181600,11823681895,2210,2210,2210,2210,0
20230607,181500,11823681895,2210,2210,2210,2210,0
20230607,181400,11823681895,2210,2210,2210,2210,0
20230607,181300,11823681895,2210,2210,2210,2210,0
20230607,181200,11823681895,2210,2210,2210,2210,0
20230607,181100,11823681895,2210,2210,2210,2210,0
20230607,181000,11823681895,2210,2210,2210,2210,0
20230607,180900,11823681895,2210,2210,2210,2210,0
20230607,180800,11823681895,2210,2210,2210,2210,0
20230607,180700,11823681895,2210,2210,2210,2210,0
20230607,180600,11823681895,2210,2210,2210,2210,0
20230607,180500,11823681895,2210,2210,2210,2210,0
20230607,180400,11823681895,2210,2210,2210,2210,0
20230607,180300,11823681895,2210,2210,2210,2210,0
20230607,180200,11823681895,2210,2210,2210,2210,0
20230607,180100,11823681895,2210,2210,2210,2210,0
20230607,180000,11823681895,2210,2210,2210,2210,0
20230607,175900,11823681895,2210,2210,2210,2210,0
20230607,175800,11823681895,2210,2210,2210,2210,0
20230607,175700,11823681895,2210,2210,2210,2210,0
20230607,175600,11823681895,2210,2210,2210,2210,0
20230607,175500,11823681895,2210,2210,2210,2210,0
20230607,175400,11823681895,2210,2210,2210,2210,4441
20230607,175300,11823681895,2210,2210,2210,2210,0
20230607,175200,11823681895,2210,2210,2210,2210,0
20230607,175100,11823681895,2210,2210,2210,2210,0
20230607,175000,11823681895,2210,2210,2210,2210,0
20230607,174900,11823681895,2210,2210,2210,2210,0
20230607,174800,11823681895,2210,2210,2210,2210,0
20230607,174700,11823681895,2210,2210,2210,2210,0
20230607,174600,11823681895,2210,2210,2210,2210,0
20230607,174500,11823681895,2210,2210,2210,2210,0
20230607,174400,11823681895,2210,2210,2210,2210,0
20230607,174300,11823681895,2210,2210,2210,2210,0
20230607,174200,11823681895,2210,2210,2210,2210,0
20230607,174100,11823681895,2210,2210,2210,2210,0
20230607,174000,11823681895,2210,2210,2210,2210,0
20230607,173900,11823681895,2210,2210,2210,2210,0
20230607,173800,11823681895,2210,2210,2210,2210,0
20230607,173700,11823681895,2210,2210,2210,2210,0
20230607,173600,11823681895,2210,2210,2210,2210,0
20230607,173500,11823681895,2210,2210,2210,2210,0
20230607,173400,11823681895,2210,2210,2210,2210,0
20230607,173300,11823681895,2210,2210,2210,2210,0
20230607,173200,11823681895,2210,2210,2210,2210,0
20230607,173100,11823681895,2210,2210,2210,2210,0
20230607,173000,11823681895,2210,2210,2210,2210,0
20230607,172900,11823681895,2210,2210,2210,2210,0
20230607,172800,11823681895,2210,2210,2210,2210,0
20230607,172700,11823681895,2210,2210,2210,2210,0
20230607,172600,11823681895,2210,2210,2210,2210,0
20230607,172500,11823681895,2210,2210,2210,2210,0
20230607,172400,11823681895,2210,2210,2210,2210,4441
20230607,172300,11823681895,2210,2210,2210,2210,0
20230607,172200,11823681895,2210,2210,2210,2210,0
20230607,172100,11823681895,2210,2210,2210,2210,0
20230607,172000,11823681895,2210,2210,2210,2210,0
20230607,171900,11823681895,2210,2210,2210,2210,0
20230607,171800,11823681895,2210,2210,2210,2210,0
20230607,171700,11823681895,2210,2210,2210,2210,0
20230607,171600,11823681895,2210,2210,2210,2210,0
20230607,171500,11823681895,2210,2210,2210,2210,0
20230607,171400,11823681895,2210,2210,2210,2210,0
20230607,171300,11823681895,2210,2210,2210,2210,0
20230607,171200,11823681895,2210,2210,2210,2210,0
20230607,171100,11823681895,2210,2210,2210,2210,0
20230607,171000,11823681895,2210,2210,2210,2210,0
20230607,170900,11823681895,2210,2210,2210,2210,0
20230607,170800,11823681895,2210,2210,2210,2210,0
20230607,170700,11823681895,2210,2210,2210,2210,0
20230607,170600,11823681895,2210,2210,2210,2210,0
20230607,170500,11823681895,2210,2210,2210,2210,0
20230607,170400,11823681895,2210,2210,2210,2210,0
20230607,170300,11823681895,2210,2210,2210,2210,0
20230607,170200,11823681895,2210,2210,2210,2210,0
20230607,170100,11823681895,2210,2210,2210,2210,0
20230607,170000,11823681895,2210,2210,2210,2210,0
20230607,165900,11823681895,2210,2210,2210,2210,0
20230607,165800,11823681895,2210,2210,2210,2210,0
20230607,165700,11823681895,2210,2210,2210,2210,0
20230607,165600,11823681895,2210,2210,2210,2210,0
20230607,165500,11823681895,2210,2210,2210,2210,0
20230607,165400,11823681895,2210,2210,2210,2210,4441
20230607,165300,11823681895,2210,2210,2210,2210,0
20230607,165200,11823681895,2210,2210,2210,2210,0
20230607,165100,11823681895,2210,2210,2210,2210,0
20230607,165000,11823681895,2210,2210,2210,2210,0
20230607,164900,11823681895,2210,2210,2210,2210,0
20230607,164800,11823681895,2210,2210,2210,2210,0
20230607,164700,11823681895,2210,2210,2210,2210,0
20230607,164600,11823681895,2210,2210,2210,2210,0
20230607,164500,11823681895,2210,2210,2210,2210,0
20230607,164400,11823681895,2210,2210,2210,2210,0
20230607,164300,11823681895,2210,2210,2210,2210,0
20230607,164200,11823681895,2210,2210,2210,2210,0
20230607,164100,11823681895,2210,2210,2210,2210,0
20230607,164000,11823681895,2210,2210,2210,2210,0
20230607,163900,11823681895,2210,2210,2210,2210,0
20230607,163800,11823681895,2210,2210,2210,2210,0
20230607,163700,11823681895,2210,2210,2210,2210,0
20230607,163600,11823681895,2210,2210,2210,2210,0
20230607,163500,11823681895,2210,2210,2210,2210,0
20230607,163400,11823681895,2210,2210,2210,2210,0
20230607,163300,11823681895,2210,2210,2210,2210,0
20230607,163200,11823681895,2210,2210,2210,2210,0
20230607,163100,11823681895,2210,2210,2210,2210,0
20230607,163000,11823681895,2210,2210,2210,2210,0
20230607,162900,11823681895,2210,2210,2210,2210,0
20230607,162800,11823681895,2210,2210,2210,2210,0
20230607,162700,11823681895,2210,2210,2210,2210,0
20230607,162600,11823681895,2210,2210,2210,2210,0
20230607,162500,11823681895,2210,2210,2210,2210,0
20230607,162400,11823681895,2210,2210,2210,2210,4441
20230607,162300,11823681895,2210,2210,2210,2210,0
20230607,162200,11823681895,2210,2210,2210,2210,0
20230607,162100,11823681895,2210,2210,2210,2210,0
20230607,162000,11823681895,2210,2210,2210,2210,0
20230607,161900,11823681895,2210,2210,2210,2210,0
20230607,161800,11823681895,2210,2210,2210,2210,0
20230607,161700,11823681895,2210,2210,2210,2210,0
20230607,161600,11823681895,2210,2210,2210,2210,0
20230607,161500,11823681895,2210,2210,2210,2210,0
20230607,161400,11823681895,2210,2210,2210,2210,0
20230607,161300,11823681895,2210,2210,2210,2210,0
20230607,161200,11823681895,2210,2210,2210,2210,0
20230607,161100,11823681895,2210,2210,2210,2210,0
20230607,161000,11823681895,2210,2210,2210,2210,0
20230607,160900,11823681895,2210,2210,2210,2210,0
20230607,160800,11823681895,2210,2210,2210,2210,0
20230607,160700,11823681895,2210,2210,2210,2210,0
20230607,160600,11823681895,2210,2210,2210,2210,0
20230607,160500,11823681895,2210,2210,2210,2210,0
20230607,160400,11823681895,2210,2210,2210,2210,0
20230607,160300,11823681895,2210,2210,2210,2210,0
20230607,160200,11823681895,2210,2210,2210,2210,0
20230607,160100,11823681895,2210,2210,2210,2210,0
20230607,160000,11823681895,2210,2210,2210,2210,0
20230607,155900,11823681895,2210,2210,2210,2210,0
20230607,155800,11823681895,2210,2210,2210,2210,0
20230607,155700,11823681895,2210,2210,2210,2210,0
20230607,155600,11823681895,2210,2210,2210,2210,0
20230607,155500,11823681895,2210,2210,2210,2210,0
20230607,155400,11823681895,2210,2210,2210,2210,4441
20230607,155300,11823681895,2210,2210,2210,2210,0
20230607,155200,11823681895,2210,2210,2210,2210,0
20230607,155100,11823681895,2210,2210,2210,2210,0
20230607,155000,11823681895,2210,2210,2210,2210,0
20230607,154900,11823681895,2210,2210,2210,2210,0
20230607,154800,11823681895,2210,2210,2210,2210,0
20230607,154700,11823681895,2210,2210,2210,2210,0
20230607,154600,11823681895,2210,2210,2210,2210,0
20230607,154500,11823681895,2210,2210,2210,2210,0
20230607,154400,11823681895,2210,2210,2210,2210,0
20230607,154300,11823681895,2210,2210,2210,2210,0
20230607,154200,11823681895,2210,2210,2210,2210,0
20230607,154100,11823681895,2210,2210,2210,2210,0
20230607,154000,11823681895,2210,2210,2210,2210,0
20230607,153900,11823681895,2210,2210,2210,2210,0
20230607,153800,11823681895,2210,2210,2210,2210,0
20230607,153700,11823681895,2210,2210,2210,2210,0
20230607,153600,11823681895,2210,2210,2210,2210,0
20230607,153500,11823681895,2210,2210,2210,2210,0
20230607,153400,11823681895,2210,2210,2210,2210,0
20230607,153300,11823681895,2210,2210,2210,2210,0
20230607,153200,11823681895,2210,2210,2210,2210,0
20230607,153100,11823681895,2210,2210,2210,2210,0
20230607,153000,11823681895,2210,2210,2210,2210,4441
20230607,152900,11813867285,2210,2210,2210,2210,0
20230607,152800,11813867285,2210,2210,2210,2210,0
20230607,152700,11813867285,2210,2210,2210,2210,0
20230607,152600,11813867285,2210,2210,2210,2210,0
20230607,152500,11813867285,2210,2210,2210,2210,0
20230607,152400,11813867285,2210,2210,2210,2210,0
20230607,152300,11813867285,2210,2210,2210,2210,0
20230607,152200,11813867285,2210,2210,2210,2210,0
20230607,152100,11813867285,2210,2210,2210,2210,0
20230607,152000,11813867285,2210,2210,2210,2210,0
20230607,151900,11813867285,2210,2210,2210,2210,3091
20230607,151800,11807036175,2210,2210,2210,2210,517
20230607,151700,11805893605,2210,2210,2210,2210,76
20230607,151600,11805725645,2210,2210,2210,2210,1042
20230607,151500,11803422825,2210,2210,2210,2210,531
20230607,151400,11802249315,2210,2210,2210,2210,12
20230607,151300,11802222795,2210,2210,2210,2210,1310
20230607,151200,11799327695,2210,2210,2210,2210,267
20230607,151100,11798737625,2210,2210,2210,2210,100
20230607,151000,11798516625,2210,2210,2210,2210,875
20230607,150900,11796582875,2210,2210,2210,2210,1132
20230607,150800,11794081155,2210,2210,2210,2210,412
20230607,150700,11793170635,2210,2210,2210,2210,776
20230607,150600,11791455675,2210,2210,2210,2210,235
20230607,150500,11790936325,2210,2210,2210,2210,27
20230607,150400,11790876655,2210,2210,2210,2210,3295
20230607,150300,11783594705,2210,2210,2210,2210,29
20230607,150200,11783530615,2210,2210,2210,2210,1237
20230607,150100,11780796845,2210,2210,2210,2210,591
20230607,150000,11779490735,2210,2210,2210,2210,22
20230607,145900,11779442115,2210,2210,2210,2210,500
20230607,145800,11778337115,2210,2210,2210,2210,100
20230607,145700,11778116115,2210,2210,2210,2210,942
20230607,145600,11776034295,2210,2210,2210,2210,1294
20230607,145500,11773174555,2210,2210,2210,2210,551
20230607,145400,11771956845,2210,2210,2210,2210,422
20230607,145300,11771024225,2210,2210,2210,2210,2443
20230607,145200,11765625195,2210,2210,2210,2210,100
20230607,145100,11765404195,2210,2210,2210,2210,200
20230607,145000,11764962195,2210,2210,2210,2210,415
20230607,144900,11764045045,2210,2210,2210,2210,1201
20230607,144800,11761390835,2210,2210,2210,2210,1930
20230607,144700,11757125535,2210,2210,2210,2210,302
20230607,144600,11756458115,2210,2210,2210,2210,0
20230607,144500,11756458115,2210,2210,2210,2210,109
20230607,144400,11756217225,2210,2210,2210,2210,144
20230607,144300,11755898985,2210,2210,2210,2210,100
20230607,144200,11755677985,2210,2210,2210,2210,50
20230607,144100,11755567485,2210,2210,2210,2210,114
20230607,144000,11755315545,2210,2210,2210,2210,10
20230607,143900,11755293445,2210,2210,2210,2210,1094
20230607,143800,11752875705,2210,2210,2210,2210,311
20230607,143700,11752188395,2210,2210,2210,2210,237
20230607,143600,11751664625,2210,2210,2210,2210,84
20230607,143500,11751478985,2210,2210,2210,2210,281
20230607,143400,11750857975,2210,2210,2210,2210,54
20230607,143300,11750738635,2210,2210,2210,2210,258
20230607,143200,11750168455,2210,2210,2210,2210,14
20230607,143100,11750137515,2210,2210,2210,2210,192
20230607,143000,11749713195,2210,2210,2210,2210,96
20230607,142900,11749501035,2210,2210,2210,2210,76
20230607,142800,11749333075,2210,2210,2210,2210,155
20230607,142700,11748990525,2210,2210,2210,2210,6
20230607,142600,11748977265,2210,2210,2210,2210,84
20230607,142500,11748791625,2210,2210,2210,2210,547
20230607,142400,11747582755,2210,2210,2210,2210,76
20230607,142300,11747414795,2210,2210,2210,2210,60
20230607,142200,11747282195,2210,2210,2210,2210,0
20230607,142100,11747282195,2210,2210,2210,2210,1
20230607,142000,11747279985,2210,2210,2210,2210,1009
20230607,141900,11745050095,2210,2210,2210,2210,574
20230607,141800,11743781555,2210,2210,2210,2210,4800
20230607,141700,11733173555,2210,2210,2210,2210,17
20230607,141600,11733135985,2210,2210,2210,2210,50
20230607,141500,11733025485,2210,2210,2210,2210,236
20230607,141400,11732503925,2210,2210,2210,2210,1377
20230607,141300,11729460755,2210,2210,2210,2210,340
20230607,141200,11728709355,2210,2210,2210,2210,380
20230607,141100,11727869555,2210,2210,2210,2210,132
20230607,141000,11727577835,2210,2210,2210,2210,1
20230607,140900,11727575625,2210,2210,2210,2210,1084
20230607,140800,11725179985,2210,2210,2210,2210,0
20230607,140700,11725179985,2210,2210,2210,2210,18
20230607,140600,11725140205,2210,2210,2210,2210,1133
20230607,140500,11722636275,2210,2210,2210,2210,183
20230607,140400,11722231845,2210,2210,2210,2210,123
20230607,140300,11721960015,2210,2210,2210,2210,0
20230607,140200,11721960015,2210,2210,2210,2210,1
20230607,140100,11721957805,2210,2210,2210,2210,90
20230607,140000,11721758905,2210,2210,2210,2210,286
20230607,135900,11721126845,2210,2210,2210,2210,160
20230607,135800,11720773245,2210,2210,2210,2210,259
20230607,135700,11720200855,2210,2210,2210,2210,8121
20230607,135600,11702253445,2210,2210,2210,2210,0
20230607,135500,11702253445,2210,2210,2210,2210,268
20230607,135400,11701661165,2210,2210,2210,2210,1
20230607,135300,11701658955,2210,2210,2210,2210,103
20230607,135200,11701431325,2210,2210,2210,2210,306
20230607,135100,11700755065,2210,2210,2210,2210,192
20230607,135000,11700330745,2210,2210,2210,2210,1395
20230607,134900,11697247795,2210,2210,2210,2210,2037
20230607,134800,11692746025,2210,2210,2210,2210,133
20230607,134700,11692452095,2210,2210,2210,2210,337
20230607,134600,11691707325,2210,2210,2210,2210,2361
20230607,134500,11686489515,2210,2210,2210,2210,165
20230607,134400,11686124865,2210,2210,2210,2210,85
20230607,134300,11685937015,2210,2210,2210,2210,156
20230607,134200,11685592255,2210,2210,2210,2210,1000
20230607,134100,11683382255,2210,2210,2210,2210,299
20230607,134000,11682721465,2210,2210,2210,2210,0
20230607,133900,11682721465,2210,2210,2210,2210,191
20230607,133800,11682299355,2210,2210,2210,2210,113
20230607,133700,11682049625,2210,2210,2210,2210,9
20230607,133600,11682029735,2210,2210,2210,2210,857
20230607,133500,11680135765,2210,2210,2210,2210,500
20230607,133400,11679030765,2210,2210,2210,2210,59
20230607,133300,11678900375,2210,2210,2210,2210,490
20230607,133200,11677817475,2210,2210,2210,2210,0
20230607,133100,11677817475,2210,2210,2210,2210,258
20230607,133000,11677247295,2210,2210,2210,2210,189
20230607,132900,11676829605,2210,2210,2210,2210,696
20230607,132800,11675291445,2210,2210,2210,2210,350
20230607,132700,11674517945,2210,2210,2210,2210,500
20230607,132600,11673412945,2210,2210,2210,2210,378
20230607,132500,11672577565,2210,2210,2210,2210,238
20230607,132400,11672051585,2210,2210,2210,2210,7778
20230607,132300,11654862205,2210,2210,2210,2210,210
20230607,132200,11654398105,2210,2210,2210,2210,1020
20230607,132100,11652143905,2210,2210,2210,2210,2497
20230607,132000,11646625535,2210,2210,2210,2210,258
20230607,131900,11646055355,2210,2210,2210,2210,341
20230607,131800,11645301745,2210,2210,2210,2210,1050
20230607,131700,11642981245,2210,2210,2210,2210,9
20230607,131600,11642961355,2210,2210,2210,2210,992
20230607,131500,11640769035,2210,2210,2210,2210,245
20230607,131400,11640227585,2210,2210,2210,2210,177
20230607,131300,11639836415,2210,2210,2210,2210,933
20230607,131200,11637774485,2210,2210,2210,2210,22
20230607,131100,11637725865,2210,2210,2210,2210,87
20230607,131000,11637533595,2210,2210,2210,2210,1034
20230607,130900,11635248455,2210,2210,2210,2210,509
20230607,130800,11634123565,2210,2210,2210,2210,624
20230607,130700,11632744525,2210,2210,2210,2210,30
20230607,130600,11632678225,2210,2210,2210,2210,600
20230607,130500,11631352225,2210,2210,2210,2210,27
20230607,130400,11631292555,2210,2210,2210,2210,1949
20230607,130300,11626985265,2210,2210,2210,2210,1093
20230607,130200,11624569735,2210,2210,2210,2210,22
20230607,130100,11624521115,2210,2210,2210,2210,5809
20230607,130000,11611683225,2210,2210,2210,2210,135
20230607,125900,11611384875,2210,2210,2210,2210,0
20230607,125800,11611384875,2210,2210,2210,2210,582
20230607,125700,11610098655,2210,2210,2210,2210,3543
20230607,125600,11602268625,2210,2210,2210,2210,148
20230607,125500,11601941545,2210,2210,2210,2210,1008
20230607,125400,11599713865,2210,2210,2210,2210,84
20230607,125300,11599528225,2210,2210,2210,2210,30
20230607,125200,11599461925,2210,2210,2210,2210,628
20230607,125100,11598074045,2210,2210,2210,2210,83
20230607,125000,11597890615,2210,2210,2210,2210,101
20230607,124900,11597667405,2210,2210,2210,2210,0
20230607,124800,11597667405,2210,2210,2210,2210,17
20230607,124700,11597629835,2210,2210,2210,2210,72
20230607,124600,11597470715,2210,2210,2210,2210,82
20230607,124500,11597289495,2210,2210,2210,2210,120
20230607,124400,11597024295,2210,2210,2210,2210,100
20230607,124300,11596803295,2210,2210,2210,2210,100
20230607,124200,11596582295,2210,2210,2210,2210,1051
20230607,124100,11594259585,2210,2210,2210,2210,857
20230607,124000,11592365615,2210,2210,2210,2210,3729
20230607,123900,11584124525,2210,2210,2210,2210,2076
20230607,123800,11579536565,2210,2210,2210,2210,1069
20230607,123700,11577174075,2210,2210,2210,2210,1001
20230607,123600,11574961865,2210,2210,2210,2210,215
20230607,123500,11574486715,2210,2210,2210,2210,31
20230607,123400,11574418205,2210,2210,2210,2210,803
20230607,123300,11572643575,2210,2210,2210,2210,1845
20230607,123200,11568566125,2210,2210,2210,2210,1051
20230607,123100,11566243415,2210,2210,2210,2210,1155
20230607,123000,11563690865,2210,2210,2210,2210,811
20230607,122900,11561898555,2210,2210,2210,2210,106
20230607,122800,11561664295,2210,2210,2210,2210,2439
20230607,122700,11556274105,2210,2210,2210,2210,1442
20230607,122600,11553087285,2210,2210,2210,2210,1603
20230607,122500,11549544655,2210,2210,2210,2210,17
20230607,122400,11549507085,2210,2210,2210,2210,2240
20230607,122300,11544556685,2210,2210,2210,2210,300
20230607,122200,11543893685,2210,2210,2210,2210,2336
20230607,122100,11538731125,2210,2210,2210,2210,825
20230607,122000,11536907875,2210,2210,2210,2210,50
20230607,121900,11536797375,2210,2210,2210,2210,22
20230607,121800,11536748755,2210,2210,2210,2210,3035
20230607,121700,11530041405,2210,2210,2210,2210,11
20230607,121600,11530017095,2210,2210,2210,2210,567
20230607,121500,11528764025,2210,2210,2210,2210,377
20230607,121400,11527930855,2210,2210,2210,2210,54
20230607,121300,11527811515,2210,2210,2210,2210,81
20230607,121200,11527632505,2210,2210,2210,2210,411
20230607,121100,11526724195,2210,2210,2210,2210,250
20230607,121000,11526171695,2210,2210,2210,2210,1338
20230607,120900,11523214715,2210,2210,2210,2210,1479
20230607,120800,11519946125,2210,2210,2210,2210,89
20230607,120700,11519749435,2210,2210,2210,2210,665
20230607,120600,11518279785,2210,2210,2210,2210,1025
20230607,120500,11516014535,2210,2210,2210,2210,6370
20230607,120400,11501936835,2210,2210,2210,2210,2865
20230607,120300,11495605185,2210,2210,2210,2210,1458
20230607,120200,11492383005,2210,2210,2210,2210,1405
20230607,120100,11489277955,2210,2210,2210,2210,379
20230607,120000,11488440365,2210,2210,2210,2210,39
20230607,115900,11488354175,2210,2210,2210,2210,475
20230607,115800,11487304425,2210,2210,2210,2210,5559
20230607,115700,11475019035,2210,2210,2210,2210,226
20230607,115600,11474519575,2210,2210,2210,2210,0
20230607,115500,11474519575,2210,2210,2210,2210,9
20230607,115400,11474499685,2210,2210,2210,2210,1
20230607,115300,11474497475,2210,2210,2210,2210,191
20230607,115200,11474075365,2210,2210,2210,2210,659
20230607,115100,11472618975,2210,2210,2210,2210,1638
20230607,115000,11468998995,2210,2210,2210,2210,359
20230607,114900,11468205605,2210,2210,2210,2210,1137
20230607,114800,11465692835,2210,2210,2210,2210,17
20230607,114700,11465655265,2210,2210,2210,2210,9
20230607,114600,11465635375,2210,2210,2210,2210,538
20230607,114500,11464446395,2210,2210,2210,2210,1066
20230607,114400,11462090535,2210,2210,2210,2210,4538
20230607,114300,11452061555,2210,2210,2210,2210,29
20230607,114200,11451997465,2210,2210,2210,2210,1424
20230607,114100,11448850425,2210,2210,2210,2210,2695
20230607,114000,11442894475,2210,2210,2210,2210,316
20230607,113900,11442196115,2210,2210,2210,2210,640
20230607,113800,11440781715,2210,2210,2210,2210,491
20230607,113700,11439696605,2210,2210,2210,2210,822
20230607,113600,11437879985,2210,2210,2210,2210,1159
20230607,113500,11435318595,2210,2210,2210,2210,413
20230607,113400,11434405865,2210,2210,2210,2210,179
20230607,113300,11434010275,2210,2210,2210,2210,314
20230607,113200,11433316335,2210,2210,2210,2210,2351
20230607,113100,11428120625,2210,2210,2210,2210,81
20230607,113000,11427941615,2210,2210,2210,2210,201
20230607,112900,11427497405,2210,2210,2210,2210,85
20230607,112800,11427309555,2210,2210,2210,2210,3452
20230607,112700,11419680635,2210,2210,2210,2210,1826
20230607,112600,11415645175,2210,2210,2210,2210,791
20230607,112500,11413897065,2210,2210,2210,2210,1483
20230607,112400,11410619635,2210,2210,2210,2210,976
20230607,112300,11408462675,2210,2210,2210,2210,446
20230607,112200,11407477015,2210,2210,2210,2210,1168
20230607,112100,11404895735,2210,2210,2210,2210,1616
20230607,112000,11401324375,2210,2210,2210,2210,481
20230607,111900,11400261365,2210,2210,2210,2210,190
20230607,111800,11399841465,2210,2210,2210,2210,1370
20230607,111700,11396813765,2210,2210,2210,2210,3521
20230607,111600,11389032355,2210,2210,2210,2210,202
20230607,111500,11388585935,2210,2210,2210,2210,29
20230607,111400,11388521845,2210,2210,2210,2210,17
20230607,111300,11388484275,2210,2210,2210,2210,4095
20230607,111200,11379434325,2210,2210,2210,2210,2290
20230607,111100,11374373425,2210,2210,2210,2210,1603
20230607,111000,11370830795,2210,2210,2210,2210,86
20230607,110900,11370640735,2210,2210,2210,2210,2110
20230607,110800,11365977635,2210,2210,2210,2210,140
20230607,110700,11365668235,2210,2210,2210,2210,975
20230607,110600,11363513485,2210,2210,2210,2210,54
20230607,110500,11363394145,2210,2210,2210,2210,2300
20230607,110400,11358311145,2210,2210,2210,2210,65
20230607,110300,11358167495,2210,2210,2210,2210,1989
20230607,110200,11353771805,2210,2210,2210,2210,2892
20230607,110100,11347380485,2210,2210,2210,2210,14398
20230607,110000,11315560905,2210,2210,2210,2210,1097
20230607,105900,11313136535,2210,2210,2210,2210,3084
20230607,105800,11306320895,2210,2210,2210,2210,639
20230607,105700,11304908705,2210,2210,2210,2210,6118
20230607,105600,11291387925,2210,2210,2210,2210,6080
20230607,105500,11277951125,2210,2210,2210,2210,6126
20230607,105400,11264412665,2210,2210,2210,2210,592
20230607,105300,11263104345,2210,2210,2210,2210,9148
20230607,105200,11242887265,2210,2210,2210,2210,866
20230607,105100,11240973405,2210,2210,2210,2210,400
20230607,105000,11240089405,2210,2210,2210,2210,1151
20230607,104900,11237545695,2210,2210,2210,2210,1276
20230607,104800,11234725735,2210,2210,2210,2210,414
20230607,104700,11233810795,2210,2210,2210,2210,193
20230607,104600,11233384265,2210,2210,2210,2210,130
20230607,104500,11233096965,2210,2210,2210,2210,1326
20230607,104400,11230166505,2210,2210,2210,2210,2242
20230607,104300,11225211685,2210,2210,2210,2210,879
20230607,104200,11223269095,2210,2210,2210,2210,428
20230607,104100,11222323215,2210,2210,2210,2210,1421
20230607,104000,11219182805,2210,2210,2210,2210,2183
20230607,103900,11214358375,2210,2210,2210,2210,6883
20230607,103800,11199146945,2210,2210,2210,2210,2339
20230607,103700,11193977755,2210,2210,2210,2210,8163
20230607,103600,11175937525,2210,2210,2210,2210,3231
20230607,103500,11168797015,2210,2210,2210,2210,4908
20230607,103400,11157950335,2210,2210,2210,2210,774
20230607,103300,11156239795,2210,2210,2210,2210,1246
20230607,103200,11153486135,2210,2210,2210,2210,3571
20230607,103100,11145594225,2210,2210,2210,2210,1727
20230607,103000,11141777555,2210,2210,2210,2210,6218
20230607,102900,11128035775,2210,2210,2210,2210,5635
20230607,102800,11115582425,2210,2210,2210,2210,1977
20230607,102700,11111213255,2210,2210,2210,2210,1186
20230607,102600,11108592195,2210,2210,2210,2210,2473
20230607,102500,11103126865,2210,2210,2210,2210,955
20230607,102400,11101016315,2210,2210,2210,2210,2069
20230607,102300,11096443825,2210,2210,2210,2210,6003
20230607,102200,11083177195,2210,2210,2210,2210,4586
20230607,102100,11073042135,2210,2210,2210,2210,2049
20230607,102000,11068513845,2210,2210,2210,2210,2132
20230607,101900,11063802125,2210,2210,2210,2210,7789
20230607,101800,11046588435,2210,2210,2210,2210,383
20230607,101700,11045742005,2210,2210,2210,2210,677
20230607,101600,11044245835,2210,2210,2210,2210,774
20230607,101500,11042535295,2210,2210,2210,2210,2258
20230607,101400,11037545115,2210,2210,2210,2210,7200
20230607,101300,11021633115,2210,2210,2210,2210,1522
20230607,101200,11018269495,2210,2210,2210,2210,1164
20230607,101100,11015697055,2210,2210,2210,2210,9111
20230607,101000,10995561745,2210,2210,2210,2210,7341
20230607,100900,10979338135,2210,2210,2210,2210,10024
20230607,100800,10957185095,2210,2210,2210,2210,2201
20230607,100700,10952320885,2210,2210,2210,2210,24821
20230607,100600,10897466475,2210,2210,2210,2210,6985
20230607,100500,10882029625,2210,2210,2210,2210,13715
20230607,100400,10851719475,2210,2210,2210,2210,7538
20230607,100300,10835060495,2210,2210,2210,2210,2288
20230607,100200,10830004015,2210,2210,2210,2210,15252
20230607,100100,10796297095,2210,2210,2210,2210,11188
20230607,100000,10771571615,2210,2210,2210,2210,6379
20230607,095900,10757474025,2210,2210,2210,2210,7015
20230607,095800,10741970875,2210,2210,2210,2210,6856
20230607,095700,10726819115,2210,2210,2210,2210,8261
20230607,095600,10708562305,2210,2210,2210,2210,4125
20230607,095500,10699446055,2210,2210,2210,2210,4059
20230607,095400,10690475665,2210,2210,2210,2210,7224
20230607,095300,10674510625,2210,2210,2210,2210,7170
20230607,095200,10658664925,2210,2210,2210,2210,15582
20230607,095100,10624228705,2210,2210,2210,2210,19599
20230607,095000,10580914915,2210,2210,2210,2210,188732
20230607,094900,10163817195,2210,2210,2210,2210,20233
20230607,094800,10119102265,2210,2210,2210,2210,19904
20230607,094700,10075114425,2210,2210,2210,2210,20544
20230607,094600,10029712185,2210,2210,2210,2210,60167
20230607,094500,9896743115,2210,2210,2210,2210,16491
20230607,094400,9860298005,2210,2210,2210,2210,13803
20230607,094300,9829793375,2210,2210,2210,2210,18495
20230607,094200,9788919425,2210,2210,2210,2210,15117
20230607,094100,9755510855,2210,2210,2210,2210,29173
20230607,094000,9691038525,2210,2210,2210,2210,27677
20230607,093900,9629872355,2210,2210,2210,2210,15343
20230607,093800,9595964325,2210,2210,2210,2210,34659
20230607,093700,9519367935,2210,2210,2210,2210,48696
20230607,093600,9411749775,2210,2210,2210,2210,39330
20230607,093500,9324830475,2210,2210,2210,2210,38794
20230607,093400,9239095735,2210,2210,2210,2210,47414
20230607,093300,9134310795,2210,2210,2210,2210,107768
20230607,093200,8896143515,2210,2210,2210,2210,238254
20230607,093100,8369602175,2210,2210,2210,2210,594413
20230607,093000,7055949445,2210,2210,2210,2210,1000622
20230607,092900,4844574825,2040,2040,2040,2040,0
20230607,092800,4844574825,2040,1856,2040,1850,1220789
20230607,092700,2511995045,1869,1869,1869,1869,0
20230607,092600,2511995045,1869,1869,1869,1869,0
20230607,092500,2511995045,1869,1785,1869,1785,325902
20230607,092400,1917130845,1785,1780,1785,1779,18784
20230607,092300,1883660791,1780,1778,1780,1777,45615
20230607,092200,1802521681,1777,1779,1779,1777,22851
20230607,092100,1761888987,1779,1780,1781,1778,5639
20230607,092000,1751854847,1781,1783,1784,1780,27037
20230607,091900,1703702693,1784,1787,1787,1783,12400
20230607,091800,1681568309,1785,1782,1789,1782,42599
20230607,091700,1605509451,1783,1780,1784,1780,8690
20230607,091600,1590027847,1780,1776,1784,1775,35546
20230607,091500,1526752262,1777,1782,1783,1776,23237
20230607,091400,1485397986,1782,1782,1784,1781,22311
20230607,091300,1445629210,1783,1780,1784,1775,43150
20230607,091200,1368882223,1780,1805,1806,1775,131992
20230607,091100,1132935682,1804,1786,1810,1781,160614
20230607,091000,844894826,1786,1761,1787,1750,75216
20230607,090900,711661149,1766,1731,1766,1720,43943
20230607,090800,634995541,1731,1750,1750,1731,34804
20230607,090700,574335397,1750,1761,1763,1748,41717
20230607,090600,501036116,1762,1768,1769,1761,29579
20230607,090500,448824588,1768,1765,1770,1758,62901
20230607,090400,337764114,1765,1749,1767,1744,76156
20230607,090300,204022155,1749,1750,1752,1742,31777
20230607,090200,148494992,1750,1731,1751,1731,52107
20230607,090100,57871433,1731,1709,1731,1709,17252
20230607,090000,28161610,1709,1700,1709,1698,16548