stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204800,9109058699,1697,1697,1697,1697,18515
20230608,204700,9109058699,1697,1697,1697,1697,0
20230608,204600,9109058699,1697,1697,1697,1697,0
20230608,204500,9109058699,1697,1697,1697,1697,0
20230608,204400,9109058699,1697,1697,1697,1697,0
20230608,204300,9109058699,1697,1697,1697,1697,0
20230608,204200,9109058699,1697,1697,1697,1697,0
20230608,204100,9109058699,1697,1697,1697,1697,0
20230608,204000,9109058699,1697,1697,1697,1697,0
20230608,203900,9109058699,1697,1697,1697,1697,0
20230608,203800,9109058699,1697,1697,1697,1697,0
20230608,203700,9109058699,1697,1697,1697,1697,0
20230608,203600,9109058699,1697,1697,1697,1697,0
20230608,203500,9109058699,1697,1697,1697,1697,0
20230608,203400,9109058699,1697,1697,1697,1697,0
20230608,203300,9109058699,1697,1697,1697,1697,0
20230608,203200,9109058699,1697,1697,1697,1697,0
20230608,203100,9109058699,1697,1697,1697,1697,0
20230608,203000,9109058699,1697,1697,1697,1697,0
20230608,202900,9109058699,1697,1697,1697,1697,0
20230608,202800,9109058699,1697,1697,1697,1697,0
20230608,202700,9109058699,1697,1697,1697,1697,0
20230608,202600,9109058699,1697,1697,1697,1697,0
20230608,202500,9109058699,1697,1697,1697,1697,0
20230608,202400,9109058699,1697,1697,1697,1697,0
20230608,202300,9109058699,1697,1697,1697,1697,0
20230608,202200,9109058699,1697,1697,1697,1697,0
20230608,202100,9109058699,1697,1697,1697,1697,0
20230608,202000,9109058699,1697,1697,1697,1697,0
20230608,201900,9109058699,1697,1697,1697,1697,0
20230608,201800,9109058699,1697,1697,1697,1697,18515
20230608,201700,9109058699,1697,1697,1697,1697,0
20230608,201600,9109058699,1697,1697,1697,1697,0
20230608,201500,9109058699,1697,1697,1697,1697,0
20230608,201400,9109058699,1697,1697,1697,1697,0
20230608,201300,9109058699,1697,1697,1697,1697,0
20230608,201200,9109058699,1697,1697,1697,1697,0
20230608,201100,9109058699,1697,1697,1697,1697,0
20230608,201000,9109058699,1697,1697,1697,1697,0
20230608,200900,9109058699,1697,1697,1697,1697,0
20230608,200800,9109058699,1697,1697,1697,1697,0
20230608,200700,9109058699,1697,1697,1697,1697,0
20230608,200600,9109058699,1697,1697,1697,1697,0
20230608,200500,9109058699,1697,1697,1697,1697,0
20230608,200400,9109058699,1697,1697,1697,1697,0
20230608,200300,9109058699,1697,1697,1697,1697,0
20230608,200200,9109058699,1697,1697,1697,1697,0
20230608,200100,9109058699,1697,1697,1697,1697,0
20230608,200000,9109058699,1697,1697,1697,1697,0
20230608,195900,9109058699,1697,1697,1697,1697,0
20230608,195800,9109058699,1697,1697,1697,1697,0
20230608,195700,9109058699,1697,1697,1697,1697,0
20230608,195600,9109058699,1697,1697,1697,1697,0
20230608,195500,9109058699,1697,1697,1697,1697,0
20230608,195400,9109058699,1697,1697,1697,1697,0
20230608,195300,9109058699,1697,1697,1697,1697,0
20230608,195200,9109058699,1697,1697,1697,1697,0
20230608,195100,9109058699,1697,1697,1697,1697,0
20230608,195000,9109058699,1697,1697,1697,1697,0
20230608,194900,9109058699,1697,1697,1697,1697,0
20230608,194800,9109058699,1697,1697,1697,1697,18515
20230608,194700,9109058699,1697,1697,1697,1697,0
20230608,194600,9109058699,1697,1697,1697,1697,0
20230608,194500,9109058699,1697,1697,1697,1697,0
20230608,194400,9109058699,1697,1697,1697,1697,0
20230608,194300,9109058699,1697,1697,1697,1697,0
20230608,194200,9109058699,1697,1697,1697,1697,0
20230608,194100,9109058699,1697,1697,1697,1697,0
20230608,194000,9109058699,1697,1697,1697,1697,0
20230608,193900,9109058699,1697,1697,1697,1697,0
20230608,193800,9109058699,1697,1697,1697,1697,0
20230608,193700,9109058699,1697,1697,1697,1697,0
20230608,193600,9109058699,1697,1697,1697,1697,0
20230608,193500,9109058699,1697,1697,1697,1697,0
20230608,193400,9109058699,1697,1697,1697,1697,0
20230608,193300,9109058699,1697,1697,1697,1697,0
20230608,193200,9109058699,1697,1697,1697,1697,0
20230608,193100,9109058699,1697,1697,1697,1697,0
20230608,193000,9109058699,1697,1697,1697,1697,0
20230608,192900,9109058699,1697,1697,1697,1697,0
20230608,192800,9109058699,1697,1697,1697,1697,0
20230608,192700,9109058699,1697,1697,1697,1697,0
20230608,192600,9109058699,1697,1697,1697,1697,0
20230608,192500,9109058699,1697,1697,1697,1697,0
20230608,192400,9109058699,1697,1697,1697,1697,0
20230608,192300,9109058699,1697,1697,1697,1697,0
20230608,192200,9109058699,1697,1697,1697,1697,0
20230608,192100,9109058699,1697,1697,1697,1697,0
20230608,192000,9109058699,1697,1697,1697,1697,0
20230608,191900,9109058699,1697,1697,1697,1697,0
20230608,191800,9109058699,1697,1697,1697,1697,18515
20230608,191700,9109058699,1697,1697,1697,1697,0
20230608,191600,9109058699,1697,1697,1697,1697,0
20230608,191500,9109058699,1697,1697,1697,1697,0
20230608,191400,9109058699,1697,1697,1697,1697,0
20230608,191300,9109058699,1697,1697,1697,1697,0
20230608,191200,9109058699,1697,1697,1697,1697,0
20230608,191100,9109058699,1697,1697,1697,1697,0
20230608,191000,9109058699,1697,1697,1697,1697,0
20230608,190900,9109058699,1697,1697,1697,1697,0
20230608,190800,9109058699,1697,1697,1697,1697,0
20230608,190700,9109058699,1697,1697,1697,1697,0
20230608,190600,9109058699,1697,1697,1697,1697,0
20230608,190500,9109058699,1697,1697,1697,1697,0
20230608,190400,9109058699,1697,1697,1697,1697,0
20230608,190300,9109058699,1697,1697,1697,1697,0
20230608,190200,9109058699,1697,1697,1697,1697,0
20230608,190100,9109058699,1697,1697,1697,1697,0
20230608,190000,9109058699,1697,1697,1697,1697,0
20230608,185900,9109058699,1697,1697,1697,1697,0
20230608,185800,9109058699,1697,1697,1697,1697,0
20230608,185700,9109058699,1697,1697,1697,1697,0
20230608,185600,9109058699,1697,1697,1697,1697,0
20230608,185500,9109058699,1697,1697,1697,1697,0
20230608,185400,9109058699,1697,1697,1697,1697,0
20230608,185300,9109058699,1697,1697,1697,1697,0
20230608,185200,9109058699,1697,1697,1697,1697,0
20230608,185100,9109058699,1697,1697,1697,1697,0
20230608,185000,9109058699,1697,1697,1697,1697,0
20230608,184900,9109058699,1697,1697,1697,1697,0
20230608,184800,9109058699,1697,1697,1697,1697,18515
20230608,184700,9109058699,1697,1697,1697,1697,0
20230608,184600,9109058699,1697,1697,1697,1697,0
20230608,184500,9109058699,1697,1697,1697,1697,0
20230608,184400,9109058699,1697,1697,1697,1697,0
20230608,184300,9109058699,1697,1697,1697,1697,0
20230608,184200,9109058699,1697,1697,1697,1697,0
20230608,184100,9109058699,1697,1697,1697,1697,0
20230608,184000,9109058699,1697,1697,1697,1697,0
20230608,183900,9109058699,1697,1697,1697,1697,0
20230608,183800,9109058699,1697,1697,1697,1697,0
20230608,183700,9109058699,1697,1697,1697,1697,0
20230608,183600,9109058699,1697,1697,1697,1697,0
20230608,183500,9109058699,1697,1697,1697,1697,0
20230608,183400,9109058699,1697,1697,1697,1697,0
20230608,183300,9109058699,1697,1697,1697,1697,0
20230608,183200,9109058699,1697,1697,1697,1697,0
20230608,183100,9109058699,1697,1697,1697,1697,0
20230608,183000,9109058699,1697,1697,1697,1697,0
20230608,182900,9109058699,1697,1697,1697,1697,0
20230608,182800,9109058699,1697,1697,1697,1697,0
20230608,182700,9109058699,1697,1697,1697,1697,0
20230608,182600,9109058699,1697,1697,1697,1697,0
20230608,182500,9109058699,1697,1697,1697,1697,0
20230608,182400,9109058699,1697,1697,1697,1697,0
20230608,182300,9109058699,1697,1697,1697,1697,0
20230608,182200,9109058699,1697,1697,1697,1697,0
20230608,182100,9109058699,1697,1697,1697,1697,0
20230608,182000,9109058699,1697,1697,1697,1697,0
20230608,181900,9109058699,1697,1697,1697,1697,0
20230608,181800,9109058699,1697,1697,1697,1697,18515
20230608,181700,9109058699,1697,1697,1697,1697,0
20230608,181600,9109058699,1697,1697,1697,1697,0
20230608,181500,9109058699,1697,1697,1697,1697,0
20230608,181400,9109058699,1697,1697,1697,1697,0
20230608,181300,9109058699,1697,1697,1697,1697,0
20230608,181200,9109058699,1697,1697,1697,1697,0
20230608,181100,9109058699,1697,1697,1697,1697,0
20230608,181000,9109058699,1697,1697,1697,1697,0
20230608,180900,9109058699,1697,1697,1697,1697,0
20230608,180800,9109058699,1697,1697,1697,1697,0
20230608,180700,9109058699,1697,1697,1697,1697,0
20230608,180600,9109058699,1697,1697,1697,1697,0
20230608,180500,9109058699,1697,1697,1697,1697,0
20230608,180400,9109058699,1697,1697,1697,1697,0
20230608,180300,9109058699,1697,1697,1697,1697,0
20230608,180200,9109058699,1697,1697,1697,1697,0
20230608,180100,9109058699,1697,1697,1697,1697,0
20230608,180000,9109058699,1697,1697,1697,1697,0
20230608,175900,9109058699,1697,1697,1697,1697,0
20230608,175800,9109058699,1697,1697,1697,1697,0
20230608,175700,9109058699,1697,1697,1697,1697,0
20230608,175600,9109058699,1697,1697,1697,1697,0
20230608,175500,9109058699,1697,1697,1697,1697,0
20230608,175400,9109058699,1697,1697,1697,1697,0
20230608,175300,9109058699,1697,1697,1697,1697,0
20230608,175200,9109058699,1697,1697,1697,1697,0
20230608,175100,9109058699,1697,1697,1697,1697,0
20230608,175000,9109058699,1697,1697,1697,1697,0
20230608,174900,9109058699,1697,1697,1697,1697,0
20230608,174800,9109058699,1697,1697,1697,1697,18515
20230608,174700,9109058699,1697,1697,1697,1697,0
20230608,174600,9109058699,1697,1697,1697,1697,0
20230608,174500,9109058699,1697,1697,1697,1697,0
20230608,174400,9109058699,1697,1697,1697,1697,0
20230608,174300,9109058699,1697,1697,1697,1697,0
20230608,174200,9109058699,1697,1697,1697,1697,0
20230608,174100,9109058699,1697,1697,1697,1697,0
20230608,174000,9109058699,1697,1697,1697,1697,0
20230608,173900,9109058699,1697,1697,1697,1697,0
20230608,173800,9109058699,1697,1697,1697,1697,0
20230608,173700,9109058699,1697,1697,1697,1697,0
20230608,173600,9109058699,1697,1697,1697,1697,0
20230608,173500,9109058699,1697,1697,1697,1697,0
20230608,173400,9109058699,1697,1697,1697,1697,0
20230608,173300,9109058699,1697,1697,1697,1697,0
20230608,173200,9109058699,1697,1697,1697,1697,0
20230608,173100,9109058699,1697,1697,1697,1697,0
20230608,173000,9109058699,1697,1697,1697,1697,0
20230608,172900,9109058699,1697,1697,1697,1697,0
20230608,172800,9109058699,1697,1697,1697,1697,0
20230608,172700,9109058699,1697,1697,1697,1697,0
20230608,172600,9109058699,1697,1697,1697,1697,0
20230608,172500,9109058699,1697,1697,1697,1697,0
20230608,172400,9109058699,1697,1697,1697,1697,0
20230608,172300,9109058699,1697,1697,1697,1697,0
20230608,172200,9109058699,1697,1697,1697,1697,0
20230608,172100,9109058699,1697,1697,1697,1697,0
20230608,172000,9109058699,1697,1697,1697,1697,0
20230608,171900,9109058699,1697,1697,1697,1697,0
20230608,171800,9109058699,1697,1697,1697,1697,18515
20230608,171700,9109058699,1697,1697,1697,1697,0
20230608,171600,9109058699,1697,1697,1697,1697,0
20230608,171500,9109058699,1697,1697,1697,1697,0
20230608,171400,9109058699,1697,1697,1697,1697,0
20230608,171300,9109058699,1697,1697,1697,1697,0
20230608,171200,9109058699,1697,1697,1697,1697,0
20230608,171100,9109058699,1697,1697,1697,1697,0
20230608,171000,9109058699,1697,1697,1697,1697,0
20230608,170900,9109058699,1697,1697,1697,1697,0
20230608,170800,9109058699,1697,1697,1697,1697,0
20230608,170700,9109058699,1697,1697,1697,1697,0
20230608,170600,9109058699,1697,1697,1697,1697,0
20230608,170500,9109058699,1697,1697,1697,1697,0
20230608,170400,9109058699,1697,1697,1697,1697,0
20230608,170300,9109058699,1697,1697,1697,1697,0
20230608,170200,9109058699,1697,1697,1697,1697,0
20230608,170100,9109058699,1697,1697,1697,1697,0
20230608,170000,9109058699,1697,1697,1697,1697,0
20230608,165900,9109058699,1697,1697,1697,1697,0
20230608,165800,9109058699,1697,1697,1697,1697,0
20230608,165700,9109058699,1697,1697,1697,1697,0
20230608,165600,9109058699,1697,1697,1697,1697,0
20230608,165500,9109058699,1697,1697,1697,1697,0
20230608,165400,9109058699,1697,1697,1697,1697,0
20230608,165300,9109058699,1697,1697,1697,1697,0
20230608,165200,9109058699,1697,1697,1697,1697,0
20230608,165100,9109058699,1697,1697,1697,1697,0
20230608,165000,9109058699,1697,1697,1697,1697,0
20230608,164900,9109058699,1697,1697,1697,1697,0
20230608,164800,9109058699,1697,1697,1697,1697,18515
20230608,164700,9109058699,1697,1697,1697,1697,0
20230608,164600,9109058699,1697,1697,1697,1697,0
20230608,164500,9109058699,1697,1697,1697,1697,0
20230608,164400,9109058699,1697,1697,1697,1697,0
20230608,164300,9109058699,1697,1697,1697,1697,0
20230608,164200,9109058699,1697,1697,1697,1697,0
20230608,164100,9109058699,1697,1697,1697,1697,0
20230608,164000,9109058699,1697,1697,1697,1697,0
20230608,163900,9109058699,1697,1697,1697,1697,0
20230608,163800,9109058699,1697,1697,1697,1697,0
20230608,163700,9109058699,1697,1697,1697,1697,0
20230608,163600,9109058699,1697,1697,1697,1697,0
20230608,163500,9109058699,1697,1697,1697,1697,0
20230608,163400,9109058699,1697,1697,1697,1697,0
20230608,163300,9109058699,1697,1697,1697,1697,0
20230608,163200,9109058699,1697,1697,1697,1697,0
20230608,163100,9109058699,1697,1697,1697,1697,0
20230608,163000,9109058699,1697,1697,1697,1697,0
20230608,162900,9109058699,1697,1697,1697,1697,0
20230608,162800,9109058699,1697,1697,1697,1697,0
20230608,162700,9109058699,1697,1697,1697,1697,0
20230608,162600,9109058699,1697,1697,1697,1697,0
20230608,162500,9109058699,1697,1697,1697,1697,0
20230608,162400,9109058699,1697,1697,1697,1697,0
20230608,162300,9109058699,1697,1697,1697,1697,0
20230608,162200,9109058699,1697,1697,1697,1697,0
20230608,162100,9109058699,1697,1697,1697,1697,0
20230608,162000,9109058699,1697,1697,1697,1697,0
20230608,161900,9109058699,1697,1697,1697,1697,0
20230608,161800,9109058699,1697,1697,1697,1697,18515
20230608,161700,9109058699,1697,1697,1697,1697,0
20230608,161600,9109058699,1697,1697,1697,1697,0
20230608,161500,9109058699,1697,1697,1697,1697,0
20230608,161400,9109058699,1697,1697,1697,1697,0
20230608,161300,9109058699,1697,1697,1697,1697,0
20230608,161200,9109058699,1697,1697,1697,1697,0
20230608,161100,9109058699,1697,1697,1697,1697,0
20230608,161000,9109058699,1697,1697,1697,1697,0
20230608,160900,9109058699,1697,1697,1697,1697,0
20230608,160800,9109058699,1697,1697,1697,1697,0
20230608,160700,9109058699,1697,1697,1697,1697,0
20230608,160600,9109058699,1697,1697,1697,1697,0
20230608,160500,9109058699,1697,1697,1697,1697,0
20230608,160400,9109058699,1697,1697,1697,1697,0
20230608,160300,9109058699,1697,1697,1697,1697,0
20230608,160200,9109058699,1697,1697,1697,1697,0
20230608,160100,9109058699,1697,1697,1697,1697,0
20230608,160000,9109058699,1697,1697,1697,1697,0
20230608,155900,9109058699,1697,1697,1697,1697,0
20230608,155800,9109058699,1697,1697,1697,1697,0
20230608,155700,9109058699,1697,1697,1697,1697,0
20230608,155600,9109058699,1697,1697,1697,1697,0
20230608,155500,9109058699,1697,1697,1697,1697,0
20230608,155400,9109058699,1697,1697,1697,1697,0
20230608,155300,9109058699,1697,1697,1697,1697,0
20230608,155200,9109058699,1697,1697,1697,1697,0
20230608,155100,9109058699,1697,1697,1697,1697,0
20230608,155000,9109058699,1697,1697,1697,1697,0
20230608,154900,9109058699,1697,1697,1697,1697,0
20230608,154800,9109058699,1697,1697,1697,1697,18515
20230608,154700,9109058699,1697,1697,1697,1697,0
20230608,154600,9109058699,1697,1697,1697,1697,0
20230608,154500,9109058699,1697,1697,1697,1697,0
20230608,154400,9109058699,1697,1697,1697,1697,0
20230608,154300,9109058699,1697,1697,1697,1697,0
20230608,154200,9109058699,1697,1697,1697,1697,0
20230608,154100,9109058699,1697,1697,1697,1697,0
20230608,154000,9109058699,1697,1697,1697,1697,0
20230608,153900,9109058699,1697,1697,1697,1697,0
20230608,153800,9109058699,1697,1697,1697,1697,0
20230608,153700,9109058699,1697,1697,1697,1697,0
20230608,153600,9109058699,1697,1697,1697,1697,0
20230608,153500,9109058699,1697,1697,1697,1697,0
20230608,153400,9109058699,1697,1697,1697,1697,0
20230608,153300,9109058699,1697,1697,1697,1697,0
20230608,153200,9109058699,1697,1697,1697,1697,0
20230608,153100,9109058699,1697,1697,1697,1697,0
20230608,153000,9109058699,1697,1697,1697,1697,18515
20230608,152900,9077638744,1697,1697,1697,1697,0
20230608,152800,9077638744,1697,1697,1697,1697,0
20230608,152700,9077638744,1697,1697,1697,1697,0
20230608,152600,9077638744,1697,1697,1697,1697,0
20230608,152500,9077638744,1697,1697,1697,1697,0
20230608,152400,9077638744,1697,1697,1697,1697,0
20230608,152300,9077638744,1697,1697,1697,1697,0
20230608,152200,9077638744,1697,1697,1697,1697,0
20230608,152100,9077638744,1697,1697,1697,1697,0
20230608,152000,9077638744,1697,1697,1697,1697,0
20230608,151900,9077638744,1697,1698,1700,1695,4223
20230608,151800,9070470403,1698,1701,1701,1695,884
20230608,151700,9068968707,1701,1700,1702,1700,3895
20230608,151600,9062344289,1700,1698,1700,1695,1259
20230608,151500,9060208326,1698,1699,1699,1697,10399
20230608,151400,9042553037,1699,1699,1699,1697,819
20230608,151300,9041162413,1697,1699,1700,1697,14047
20230608,151200,9017304654,1697,1697,1699,1697,1896
20230608,151100,9014083934,1701,1700,1702,1697,3114
20230608,151000,9008790896,1700,1702,1702,1698,11532
20230608,150900,8989177228,1700,1698,1700,1698,9171
20230608,150800,8973597257,1695,1698,1698,1695,8264
20230608,150700,8959570782,1697,1698,1698,1695,6051
20230608,150600,8949303018,1698,1697,1698,1695,5234
20230608,150500,8940422231,1695,1696,1696,1695,3396
20230608,150400,8934666008,1697,1694,1697,1694,6468
20230608,150300,8923705247,1694,1687,1694,1687,31155
20230608,150200,8871099505,1685,1683,1686,1682,2554
20230608,150100,8866797637,1682,1685,1685,1682,4052
20230608,150000,8859978694,1685,1687,1687,1685,2442
20230608,145900,8855861858,1683,1686,1686,1683,5380
20230608,145800,8846800883,1686,1687,1687,1686,133
20230608,145700,8846576612,1688,1686,1688,1686,262
20230608,145600,8846134756,1686,1688,1689,1684,2374
20230608,145500,8842135644,1684,1686,1686,1684,4556
20230608,145400,8834462067,1686,1689,1689,1686,40
20230608,145300,8834394543,1690,1683,1690,1682,2603
20230608,145200,8830015042,1682,1682,1690,1680,3892
20230608,145100,8823471190,1681,1682,1682,1681,4782
20230608,145000,8815432443,1688,1689,1689,1681,932
20230608,144900,8813860688,1689,1682,1689,1681,1110
20230608,144800,8811994018,1689,1690,1691,1680,3805
20230608,144700,8805564395,1690,1691,1695,1690,2005
20230608,144600,8802171531,1690,1680,1690,1678,28469
20230608,144500,8754339837,1680,1680,1680,1680,4110
20230608,144400,8747435037,1683,1683,1683,1683,1502
20230608,144300,8744907171,1683,1683,1683,1683,43
20230608,144200,8744834802,1683,1687,1687,1679,5734
20230608,144100,8735199337,1682,1682,1682,1682,132
20230608,144000,8734977313,1682,1682,1682,1682,129
20230608,143900,8734760335,1682,1680,1687,1680,5084
20230608,143800,8726209150,1680,1687,1687,1679,10165
20230608,143700,8709127903,1691,1687,1691,1680,12852
20230608,143600,8687499700,1687,1693,1693,1687,4314
20230608,143500,8680219264,1685,1692,1698,1685,6708
20230608,143400,8668866242,1685,1693,1693,1684,35657
20230608,143300,8608565981,1692,1681,1700,1677,9540
20230608,143200,8592416566,1677,1674,1690,1674,13219
20230608,143100,8570190110,1674,1674,1674,1674,617
20230608,143000,8569157252,1671,1672,1674,1671,4880
20230608,142900,8560999449,1671,1673,1673,1671,4673
20230608,142800,8553186557,1674,1675,1675,1674,928
20230608,142700,8551632981,1674,1674,1676,1674,5324
20230608,142600,8542718631,1674,1673,1674,1672,1705
20230608,142500,8539867641,1673,1673,1673,1673,10
20230608,142400,8539850911,1671,1675,1675,1671,1432
20230608,142300,8537455747,1675,1675,1675,1675,1158
20230608,142200,8535516097,1675,1675,1676,1675,4565
20230608,142100,8527867909,1674,1668,1674,1668,14247
20230608,142000,8504055713,1668,1670,1670,1668,3893
20230608,141900,8497555383,1673,1667,1673,1667,6870
20230608,141800,8486093457,1667,1672,1673,1667,22246
20230608,141700,8448967891,1673,1669,1673,1668,3837
20230608,141600,8442561768,1669,1668,1673,1660,31128
20230608,141500,8390756498,1670,1675,1675,1670,18593
20230608,141400,8359658660,1675,1677,1677,1675,384
20230608,141300,8359015186,1677,1677,1677,1674,7385
20230608,141200,8346648451,1677,1671,1677,1671,3469
20230608,141100,8340841681,1671,1683,1683,1671,22671
20230608,141000,8302796067,1684,1684,1684,1683,5098
20230608,140900,8294215678,1684,1690,1690,1683,12984
20230608,140800,8272310919,1690,1688,1690,1688,1163
20230608,140700,8270347192,1687,1686,1689,1686,10138
20230608,140600,8253245251,1687,1689,1689,1686,5711
20230608,140500,8243609516,1686,1687,1691,1686,3451
20230608,140400,8237778361,1687,1687,1687,1686,3367
20230608,140300,8232099718,1686,1687,1687,1686,2754
20230608,140200,8227455932,1687,1686,1687,1686,725
20230608,140100,8226233405,1684,1696,1696,1683,5544
20230608,140000,8216857880,1696,1699,1699,1695,5674
20230608,135900,8207230689,1699,1706,1706,1699,1322
20230608,135800,8204983247,1700,1708,1708,1700,353
20230608,135700,8204382578,1708,1708,1708,1699,7770
20230608,135600,8191130815,1709,1704,1709,1704,5175
20230608,135500,8182289607,1704,1696,1704,1696,85124
20230608,135400,8037588172,1696,1695,1696,1695,5286
20230608,135300,8028623619,1695,1695,1696,1694,2610
20230608,135200,8024197670,1696,1694,1696,1694,3798
20230608,135100,8017762630,1694,1700,1700,1694,16666
20230608,135000,7989502786,1700,1694,1700,1694,4579
20230608,134900,7981738162,1695,1695,1695,1695,2625
20230608,134800,7977288787,1694,1696,1700,1694,7362
20230608,134700,7964805136,1700,1695,1700,1694,1770
20230608,134600,7961803850,1694,1687,1694,1684,42934
20230608,134500,7889370829,1684,1689,1689,1680,16354
20230608,134400,7861842821,1690,1695,1695,1690,14549
20230608,134300,7837231325,1694,1698,1699,1694,4846
20230608,134200,7829014922,1697,1707,1707,1695,17047
20230608,134100,7800056227,1701,1701,1702,1701,4828
20230608,134000,7791843194,1701,1709,1709,1701,1524
20230608,133900,7789250529,1709,1706,1709,1700,18735
20230608,133800,7757360449,1709,1709,1709,1709,500
20230608,133700,7756505949,1710,1704,1710,1704,2220
20230608,133600,7752722985,1704,1710,1710,1704,7793
20230608,133500,7739410530,1710,1711,1711,1710,3826
20230608,133400,7732867345,1711,1710,1712,1710,1301
20230608,133300,7730641352,1710,1703,1711,1703,293
20230608,133200,7730141107,1712,1702,1712,1702,2632
20230608,133100,7725649147,1702,1701,1709,1700,5280
20230608,133000,7716670809,1709,1714,1714,1700,28266
20230608,132900,7668570852,1708,1709,1719,1707,12456
20230608,132800,7647271670,1705,1702,1711,1701,11125
20230608,132700,7628316117,1701,1713,1713,1701,38564
20230608,132600,7562608089,1714,1714,1714,1703,4110
20230608,132500,7555585380,1703,1714,1714,1703,9305
20230608,132400,7539683912,1721,1726,1726,1721,43581
20230608,132300,7464667889,1726,1724,1726,1724,1480
20230608,132200,7462116105,1723,1722,1724,1722,4023
20230608,132100,7455183909,1724,1722,1724,1721,11145
20230608,132000,7436002950,1722,1724,1730,1721,17807
20230608,131900,7405338765,1725,1721,1725,1721,12866
20230608,131800,7383175057,1721,1724,1725,1721,2644
20230608,131700,7378616872,1724,1717,1740,1715,16028
20230608,131600,7351020249,1712,1708,1716,1706,7201
20230608,131500,7338689269,1705,1706,1710,1705,6636
20230608,131400,7327360893,1706,1713,1713,1706,2548
20230608,131300,7323006537,1714,1707,1715,1701,6852
20230608,131200,7311331873,1706,1707,1715,1706,8096
20230608,131100,7297498163,1707,1712,1714,1707,10232
20230608,131000,7279992566,1706,1704,1712,1703,24460
20230608,130900,7238271422,1705,1711,1715,1705,14221
20230608,130800,7213959373,1712,1729,1729,1712,11718
20230608,130700,7193855417,1717,1727,1728,1717,18423
20230608,130600,7162162780,1725,1737,1737,1725,2243
20230608,130500,7158284203,1738,1739,1739,1732,5830
20230608,130400,7148168416,1740,1740,1741,1739,8112
20230608,130300,7134052832,1740,1745,1745,1720,32883
20230608,130200,7077135514,1745,1739,1746,1739,3664
20230608,130100,7070743877,1739,1739,1744,1739,4185
20230608,130000,7063454182,1743,1743,1744,1739,461
20230608,125900,7062650889,1744,1748,1748,1744,726
20230608,125800,7061383790,1748,1747,1751,1747,6842
20230608,125700,7049417282,1747,1740,1747,1736,8331
20230608,125600,7034909369,1740,1740,1741,1737,3339
20230608,125500,7029100820,1737,1735,1737,1735,1620
20230608,125400,7026287587,1736,1735,1737,1734,11612
20230608,125300,7006136187,1735,1736,1736,1732,9931
20230608,125200,6988908586,1737,1743,1743,1736,21209
20230608,125100,6951992601,1743,1750,1750,1742,2702
20230608,125000,6947280730,1745,1750,1750,1745,12529
20230608,124900,6925409780,1750,1749,1750,1749,7642
20230608,124800,6912041212,1745,1750,1750,1745,7973
20230608,124700,6898088977,1745,1749,1751,1745,11819
20230608,124600,6877451917,1749,1749,1749,1749,2651
20230608,124500,6872815318,1749,1748,1749,1744,1967
20230608,124400,6869383930,1748,1751,1751,1742,185
20230608,124300,6869060452,1751,1748,1751,1743,1232
20230608,124200,6866910081,1750,1757,1757,1745,14919
20230608,124100,6840780040,1757,1745,1757,1745,10136
20230608,124000,6823003034,1745,1740,1745,1737,14700
20230608,123900,6797426029,1740,1740,1749,1737,10360
20230608,123800,6779408779,1740,1744,1745,1738,11859
20230608,123700,6758725707,1744,1752,1752,1735,9344
20230608,123600,6742456086,1745,1745,1752,1744,3442
20230608,123500,6736444305,1745,1748,1748,1744,10066
20230608,123400,6718864856,1748,1753,1754,1748,6830
20230608,123300,6706913317,1752,1758,1759,1752,14537
20230608,123200,6681376149,1759,1754,1759,1748,12456
20230608,123100,6659547218,1760,1760,1762,1754,30907
20230608,123000,6605160193,1760,1761,1762,1753,46433
20230608,122900,6523487404,1761,1742,1761,1741,45023
20230608,122800,6444671808,1742,1739,1742,1739,1447
20230608,122700,6442152068,1739,1741,1742,1739,6126
20230608,122600,6431495176,1741,1741,1742,1741,5403
20230608,122500,6422088313,1740,1740,1741,1739,566
20230608,122400,6421103373,1740,1738,1740,1738,3758
20230608,122300,6414566925,1738,1738,1738,1736,7970
20230608,122200,6400720573,1738,1737,1740,1737,8218
20230608,122100,6386430895,1736,1730,1736,1730,5148
20230608,122000,6377504465,1730,1729,1730,1728,12252
20230608,121900,6356322040,1727,1731,1731,1727,2910
20230608,121800,6351286778,1731,1732,1735,1726,2552
20230608,121700,6346877137,1732,1735,1735,1732,517
20230608,121600,6345981642,1732,1732,1732,1731,352
20230608,121500,6345371980,1731,1735,1739,1731,17794
20230608,121400,6314476348,1735,1736,1737,1730,1774
20230608,121300,6311399858,1728,1726,1736,1726,594
20230608,121200,6310372156,1725,1729,1730,1724,5072
20230608,121100,6301622847,1727,1730,1730,1727,5890
20230608,121000,6291437756,1730,1732,1739,1724,19494
20230608,120900,6257733456,1732,1726,1732,1726,2007
20230608,120800,6254262349,1726,1720,1726,1720,15591
20230608,120700,6227376511,1723,1712,1723,1710,12142
20230608,120600,6206533447,1712,1714,1719,1710,8006
20230608,120500,6192823321,1714,1718,1721,1713,18398
20230608,120400,6161251866,1718,1723,1723,1718,1538
20230608,120300,6158609382,1724,1720,1724,1715,13255
20230608,120200,6135863061,1718,1721,1724,1718,15055
20230608,120100,6109971141,1721,1721,1721,1718,12001
20230608,120000,6089337376,1720,1721,1721,1720,15977
20230608,115900,6061843049,1719,1726,1726,1719,7761
20230608,115800,6048482311,1730,1731,1731,1726,7299
20230608,115700,6035850721,1731,1731,1731,1720,9139
20230608,115600,6020114552,1731,1726,1733,1722,10527
20230608,115500,6001969059,1726,1733,1733,1726,5794
20230608,115400,5991963881,1732,1736,1736,1732,3420
20230608,115300,5986033741,1736,1732,1738,1732,2825
20230608,115200,5981128139,1732,1733,1738,1731,3738
20230608,115100,5974644516,1733,1732,1736,1732,1690
20230608,115000,5971716868,1732,1732,1737,1728,4257
20230608,114900,5964343802,1732,1731,1735,1731,8608
20230608,114800,5949432396,1726,1725,1731,1721,5037
20230608,114700,5940751410,1725,1734,1734,1725,6993
20230608,114600,5928678524,1734,1729,1734,1725,24044
20230608,114500,5887136463,1727,1735,1735,1727,2656
20230608,114400,5882544788,1735,1739,1743,1735,15492
20230608,114300,5855606930,1735,1723,1739,1721,7482
20230608,114200,5842686206,1723,1728,1728,1721,25092
20230608,114100,5799431804,1728,1734,1740,1723,34465
20230608,114000,5739813501,1734,1745,1760,1731,53799
20230608,113900,5645962919,1744,1748,1750,1739,41447
20230608,113800,5573501651,1748,1725,1749,1724,54066
20230608,113700,5479663396,1725,1727,1730,1725,4144
20230608,113600,5472512971,1727,1731,1732,1721,8402
20230608,113500,5458005747,1732,1731,1732,1730,4224
20230608,113400,5450693375,1733,1733,1734,1730,11430
20230608,113300,5430907725,1734,1736,1736,1728,9067
20230608,113200,5415187593,1725,1722,1736,1717,25759
20230608,113100,5370638449,1722,1713,1724,1705,19389
20230608,113000,5337363246,1712,1718,1725,1700,55677
20230608,112900,5242266420,1718,1725,1725,1718,8890
20230608,112800,5226967850,1727,1731,1734,1726,12841
20230608,112700,5204766864,1734,1733,1735,1726,21475
20230608,112600,5167581274,1735,1727,1735,1718,22059
20230608,112500,5129448683,1727,1749,1749,1724,67931
20230608,112400,5011270084,1749,1720,1750,1717,81734
20230608,112300,4869523427,1721,1723,1724,1712,10373
20230608,112200,4851681840,1724,1707,1728,1703,56323
20230608,112100,4754799303,1708,1703,1709,1691,42577
20230608,112000,4682484582,1701,1703,1720,1694,45699
20230608,111900,4604680462,1703,1720,1734,1700,114040
20230608,111800,4408688166,1720,1689,1720,1689,136054
20230608,111700,4177415457,1689,1684,1689,1684,2653
20230608,111600,4172939643,1682,1681,1684,1681,5472
20230608,111500,4163733139,1681,1688,1691,1678,40554
20230608,111400,4095389575,1687,1685,1688,1685,25343
20230608,111300,4052649385,1685,1686,1687,1681,17614
20230608,111200,4022988427,1680,1689,1690,1680,50590
20230608,111100,3937608448,1689,1678,1689,1678,76704
20230608,111000,3808516735,1678,1671,1678,1670,12462
20230608,110900,3787644495,1671,1670,1671,1670,2470
20230608,110800,3783519498,1669,1667,1677,1665,11073
20230608,110700,3764994125,1666,1669,1670,1665,10737
20230608,110600,3747096915,1664,1666,1670,1663,36080
20230608,110500,3687032827,1671,1675,1676,1668,8085
20230608,110400,3673509333,1674,1669,1674,1669,8795
20230608,110300,3658804451,1669,1665,1671,1664,5825
20230608,110200,3649094726,1666,1664,1668,1664,6989
20230608,110100,3637452232,1664,1661,1672,1661,26278
20230608,110000,3593666021,1661,1659,1661,1658,8513
20230608,105900,3579535636,1657,1650,1659,1650,13859
20230608,105800,3556601074,1650,1646,1650,1645,9882
20230608,105700,3540311328,1645,1653,1654,1645,10816
20230608,105600,3522472399,1653,1647,1655,1647,5753
20230608,105500,3512971617,1647,1651,1651,1647,3498
20230608,105400,3507203649,1651,1654,1654,1651,813
20230608,105300,3505859238,1655,1645,1655,1645,12821
20230608,105200,3484746830,1645,1653,1653,1645,6998
20230608,105100,3473219912,1652,1649,1654,1646,20245
20230608,105000,3439801630,1648,1644,1650,1644,17642
20230608,104900,3410765814,1644,1637,1644,1637,6832
20230608,104800,3399556431,1636,1631,1636,1631,28209
20230608,104700,3353483249,1630,1631,1632,1630,52
20230608,104600,3353398486,1631,1627,1631,1627,7237
20230608,104500,3341604336,1628,1627,1628,1627,7612
20230608,104400,3329218738,1627,1628,1628,1626,2102
20230608,104300,3325800854,1628,1629,1629,1627,921
20230608,104200,3324301459,1629,1629,1629,1627,33
20230608,104100,3324247720,1629,1629,1629,1624,445
20230608,104000,3323524523,1630,1629,1630,1629,2367
20230608,103900,3319666595,1628,1624,1628,1624,6875
20230608,103800,3308486844,1623,1620,1625,1620,3472
20230608,103700,3302849460,1618,1618,1618,1618,3000
20230608,103600,3297995460,1620,1617,1620,1617,5305
20230608,103500,3289416482,1617,1617,1617,1617,1
20230608,103400,3289414865,1617,1612,1617,1612,5900
20230608,103300,3279892773,1612,1618,1618,1612,10683
20230608,103200,3262663040,1618,1620,1620,1618,8733
20230608,103100,3248521236,1619,1619,1620,1619,12300
20230608,103000,3228596785,1620,1622,1622,1620,7731
20230608,102900,3216072355,1622,1619,1622,1619,1483
20230608,102800,3213667478,1618,1611,1618,1611,9237
20230608,102700,3198742758,1614,1614,1614,1614,2
20230608,102600,3198739530,1611,1612,1617,1610,4358
20230608,102500,3191722490,1612,1612,1618,1610,2771
20230608,102400,3187256026,1612,1613,1613,1610,7209
20230608,102300,3175636023,1614,1624,1624,1614,6407
20230608,102200,3165268812,1620,1620,1622,1620,9030
20230608,102100,3150638312,1620,1622,1622,1620,3640
20230608,102000,3144738999,1624,1624,1625,1624,1012
20230608,101900,3143095510,1624,1624,1624,1624,909
20230608,101800,3141619294,1624,1626,1626,1624,2457
20230608,101700,3137628480,1626,1626,1626,1626,1533
20230608,101600,3135135822,1626,1622,1627,1622,1463
20230608,101500,3132757025,1622,1622,1622,1621,1439
20230608,101400,3130423137,1622,1621,1622,1621,2918
20230608,101300,3125690714,1621,1625,1625,1621,7313
20230608,101200,3113823254,1627,1627,1627,1625,4376
20230608,101100,3106711212,1627,1626,1627,1625,10960
20230608,101000,3088888558,1627,1625,1627,1625,4284
20230608,100900,3081922837,1625,1620,1625,1620,9942
20230608,100800,3065812683,1620,1618,1620,1618,2377
20230608,100700,3061962477,1620,1624,1624,1620,11154
20230608,100600,3043863180,1624,1617,1624,1616,7081
20230608,100500,3032392076,1616,1613,1616,1612,3369
20230608,100400,3026957216,1613,1611,1617,1611,3847
20230608,100300,3020749519,1609,1605,1609,1603,20355
20230608,100200,2988065213,1606,1605,1606,1605,3337
20230608,100100,2982708573,1606,1606,1606,1604,744
20230608,100000,2981514627,1605,1606,1606,1604,8318
20230608,095900,2968164155,1607,1605,1607,1605,4200
20230608,095800,2961418818,1605,1607,1607,1605,2352
20230608,095700,2957639572,1605,1607,1607,1605,3242
20230608,095600,2952432472,1607,1608,1608,1607,114
20230608,095500,2952249245,1608,1608,1609,1608,2806
20230608,095400,2947736712,1608,1604,1608,1604,657
20230608,095300,2946682454,1604,1605,1608,1604,4931
20230608,095200,2938767797,1606,1609,1609,1606,1735
20230608,095100,2935981251,1605,1606,1606,1605,2210
20230608,095000,2932433741,1606,1607,1609,1605,1002
20230608,094900,2930822556,1609,1608,1609,1606,1754
20230608,094800,2928003301,1609,1604,1609,1604,559
20230608,094700,2927105431,1605,1605,1605,1604,160
20230608,094600,2926848748,1604,1605,1607,1604,4633
20230608,094500,2919413697,1605,1602,1605,1601,3063
20230608,094400,2914505169,1601,1602,1603,1601,10065
20230608,094300,2898382028,1602,1603,1603,1601,15171
20230608,094200,2874085721,1603,1604,1604,1603,8930
20230608,094100,2859766162,1604,1605,1605,1603,3317
20230608,094000,2854445061,1606,1609,1611,1605,8895
20230608,093900,2840161597,1607,1609,1611,1607,4111
20230608,093800,2833547590,1609,1612,1612,1606,11955
20230608,093700,2814316327,1612,1609,1612,1607,6643
20230608,093600,2803613763,1607,1604,1612,1604,14928
20230608,093500,2779629941,1604,1604,1606,1603,4096
20230608,093400,2773059659,1604,1606,1606,1602,9594
20230608,093300,2757678504,1606,1604,1607,1600,8404
20230608,093200,2744211143,1604,1604,1607,1600,66583
20230608,093100,2637598621,1601,1607,1607,1601,26110
20230608,093000,2595709170,1607,1611,1611,1606,16433
20230608,092900,2569292976,1609,1612,1612,1609,9111
20230608,092800,2554617054,1612,1609,1612,1609,17260
20230608,092700,2526818220,1611,1613,1613,1610,22916
20230608,092600,2489910348,1613,1617,1617,1610,63621
20230608,092500,2387242004,1624,1618,1626,1612,16404
20230608,092400,2360727042,1627,1627,1628,1613,23672
20230608,092300,2322378217,1623,1623,1627,1621,34213
20230608,092200,2266792973,1623,1617,1625,1615,26258
20230608,092100,2224190081,1615,1622,1622,1609,81412
20230608,092000,2092918602,1622,1634,1635,1622,21598
20230608,091900,2057810266,1634,1636,1637,1626,74938
20230608,091800,1935618722,1636,1651,1654,1636,82451
20230608,091700,1799922555,1651,1660,1661,1650,60843
20230608,091600,1699207215,1660,1673,1674,1660,87183
20230608,091500,1553837261,1677,1679,1679,1672,128791
20230608,091400,1338071560,1679,1678,1682,1670,117777
20230608,091300,1140587699,1679,1658,1685,1656,129571
20230608,091200,923837910,1658,1647,1658,1647,50785
20230608,091100,839895825,1648,1646,1648,1643,25239
20230608,091000,798361425,1645,1640,1647,1640,30616
20230608,090900,748041403,1645,1640,1649,1640,56267
20230608,090800,655559852,1636,1636,1642,1631,22840
20230608,090700,618159656,1643,1642,1646,1630,86009
20230608,090600,477164405,1642,1622,1642,1620,40153
20230608,090500,411643383,1623,1618,1623,1615,26997
20230608,090400,367937599,1619,1620,1620,1617,8294
20230608,090300,354507607,1611,1607,1622,1607,25356
20230608,090200,313496544,1607,1606,1622,1601,36776
20230608,090100,254324123,1600,1599,1603,1599,31944
20230608,090000,203191847,1599,1614,1615,1599,122504