stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201900,2978114417,1727,1727,1727,1727,60363
20230620,201800,2978114417,1727,1727,1727,1727,0
20230620,201700,2978114417,1727,1727,1727,1727,0
20230620,201600,2978114417,1727,1727,1727,1727,0
20230620,201500,2978114417,1727,1727,1727,1727,0
20230620,201400,2978114417,1727,1727,1727,1727,0
20230620,201300,2978114417,1727,1727,1727,1727,0
20230620,201200,2978114417,1727,1727,1727,1727,0
20230620,201100,2978114417,1727,1727,1727,1727,0
20230620,201000,2978114417,1727,1727,1727,1727,0
20230620,200900,2978114417,1727,1727,1727,1727,0
20230620,200800,2978114417,1727,1727,1727,1727,0
20230620,200700,2978114417,1727,1727,1727,1727,0
20230620,200600,2978114417,1727,1727,1727,1727,0
20230620,200500,2978114417,1727,1727,1727,1727,0
20230620,200400,2978114417,1727,1727,1727,1727,0
20230620,200300,2978114417,1727,1727,1727,1727,0
20230620,200200,2978114417,1727,1727,1727,1727,0
20230620,200100,2978114417,1727,1727,1727,1727,0
20230620,200000,2978114417,1727,1727,1727,1727,0
20230620,195900,2978114417,1727,1727,1727,1727,0
20230620,195800,2978114417,1727,1727,1727,1727,0
20230620,195700,2978114417,1727,1727,1727,1727,0
20230620,195600,2978114417,1727,1727,1727,1727,0
20230620,195500,2978114417,1727,1727,1727,1727,0
20230620,195400,2978114417,1727,1727,1727,1727,0
20230620,195300,2978114417,1727,1727,1727,1727,0
20230620,195200,2978114417,1727,1727,1727,1727,0
20230620,195100,2978114417,1727,1727,1727,1727,0
20230620,195000,2978114417,1727,1727,1727,1727,0
20230620,194900,2978114417,1727,1727,1727,1727,60363
20230620,194800,2978114417,1727,1727,1727,1727,0
20230620,194700,2978114417,1727,1727,1727,1727,0
20230620,194600,2978114417,1727,1727,1727,1727,0
20230620,194500,2978114417,1727,1727,1727,1727,0
20230620,194400,2978114417,1727,1727,1727,1727,0
20230620,194300,2978114417,1727,1727,1727,1727,0
20230620,194200,2978114417,1727,1727,1727,1727,0
20230620,194100,2978114417,1727,1727,1727,1727,0
20230620,194000,2978114417,1727,1727,1727,1727,0
20230620,193900,2978114417,1727,1727,1727,1727,0
20230620,193800,2978114417,1727,1727,1727,1727,0
20230620,193700,2978114417,1727,1727,1727,1727,0
20230620,193600,2978114417,1727,1727,1727,1727,0
20230620,193500,2978114417,1727,1727,1727,1727,0
20230620,193400,2978114417,1727,1727,1727,1727,0
20230620,193300,2978114417,1727,1727,1727,1727,0
20230620,193200,2978114417,1727,1727,1727,1727,0
20230620,193100,2978114417,1727,1727,1727,1727,0
20230620,193000,2978114417,1727,1727,1727,1727,0
20230620,192900,2978114417,1727,1727,1727,1727,0
20230620,192800,2978114417,1727,1727,1727,1727,0
20230620,192700,2978114417,1727,1727,1727,1727,0
20230620,192600,2978114417,1727,1727,1727,1727,0
20230620,192500,2978114417,1727,1727,1727,1727,0
20230620,192400,2978114417,1727,1727,1727,1727,0
20230620,192300,2978114417,1727,1727,1727,1727,0
20230620,192200,2978114417,1727,1727,1727,1727,0
20230620,192100,2978114417,1727,1727,1727,1727,0
20230620,192000,2978114417,1727,1727,1727,1727,0
20230620,191900,2978114417,1727,1727,1727,1727,60363
20230620,191800,2978114417,1727,1727,1727,1727,0
20230620,191700,2978114417,1727,1727,1727,1727,0
20230620,191600,2978114417,1727,1727,1727,1727,0
20230620,191500,2978114417,1727,1727,1727,1727,0
20230620,191400,2978114417,1727,1727,1727,1727,0
20230620,191300,2978114417,1727,1727,1727,1727,0
20230620,191200,2978114417,1727,1727,1727,1727,0
20230620,191100,2978114417,1727,1727,1727,1727,0
20230620,191000,2978114417,1727,1727,1727,1727,0
20230620,190900,2978114417,1727,1727,1727,1727,0
20230620,190800,2978114417,1727,1727,1727,1727,0
20230620,190700,2978114417,1727,1727,1727,1727,0
20230620,190600,2978114417,1727,1727,1727,1727,0
20230620,190500,2978114417,1727,1727,1727,1727,0
20230620,190400,2978114417,1727,1727,1727,1727,0
20230620,190300,2978114417,1727,1727,1727,1727,0
20230620,190200,2978114417,1727,1727,1727,1727,0
20230620,190100,2978114417,1727,1727,1727,1727,0
20230620,190000,2978114417,1727,1727,1727,1727,0
20230620,185900,2978114417,1727,1727,1727,1727,0
20230620,185800,2978114417,1727,1727,1727,1727,0
20230620,185700,2978114417,1727,1727,1727,1727,0
20230620,185600,2978114417,1727,1727,1727,1727,0
20230620,185500,2978114417,1727,1727,1727,1727,0
20230620,185400,2978114417,1727,1727,1727,1727,0
20230620,185300,2978114417,1727,1727,1727,1727,0
20230620,185200,2978114417,1727,1727,1727,1727,0
20230620,185100,2978114417,1727,1727,1727,1727,0
20230620,185000,2978114417,1727,1727,1727,1727,0
20230620,184900,2978114417,1727,1727,1727,1727,60363
20230620,184800,2978114417,1727,1727,1727,1727,0
20230620,184700,2978114417,1727,1727,1727,1727,0
20230620,184600,2978114417,1727,1727,1727,1727,0
20230620,184500,2978114417,1727,1727,1727,1727,0
20230620,184400,2978114417,1727,1727,1727,1727,0
20230620,184300,2978114417,1727,1727,1727,1727,0
20230620,184200,2978114417,1727,1727,1727,1727,0
20230620,184100,2978114417,1727,1727,1727,1727,0
20230620,184000,2978114417,1727,1727,1727,1727,0
20230620,183900,2978114417,1727,1727,1727,1727,0
20230620,183800,2978114417,1727,1727,1727,1727,0
20230620,183700,2978114417,1727,1727,1727,1727,0
20230620,183600,2978114417,1727,1727,1727,1727,0
20230620,183500,2978114417,1727,1727,1727,1727,0
20230620,183400,2978114417,1727,1727,1727,1727,0
20230620,183300,2978114417,1727,1727,1727,1727,0
20230620,183200,2978114417,1727,1727,1727,1727,0
20230620,183100,2978114417,1727,1727,1727,1727,0
20230620,183000,2978114417,1727,1727,1727,1727,0
20230620,182900,2978114417,1727,1727,1727,1727,0
20230620,182800,2978114417,1727,1727,1727,1727,0
20230620,182700,2978114417,1727,1727,1727,1727,0
20230620,182600,2978114417,1727,1727,1727,1727,0
20230620,182500,2978114417,1727,1727,1727,1727,0
20230620,182400,2978114417,1727,1727,1727,1727,0
20230620,182300,2978114417,1727,1727,1727,1727,0
20230620,182200,2978114417,1727,1727,1727,1727,0
20230620,182100,2978114417,1727,1727,1727,1727,0
20230620,182000,2978114417,1727,1727,1727,1727,0
20230620,181900,2978114417,1727,1727,1727,1727,60363
20230620,181800,2978114417,1727,1727,1727,1727,0
20230620,181700,2978114417,1727,1727,1727,1727,0
20230620,181600,2978114417,1727,1727,1727,1727,0
20230620,181500,2978114417,1727,1727,1727,1727,0
20230620,181400,2978114417,1727,1727,1727,1727,0
20230620,181300,2978114417,1727,1727,1727,1727,0
20230620,181200,2978114417,1727,1727,1727,1727,0
20230620,181100,2978114417,1727,1727,1727,1727,0
20230620,181000,2978114417,1727,1727,1727,1727,0
20230620,180900,2978114417,1727,1727,1727,1727,0
20230620,180800,2978114417,1727,1727,1727,1727,0
20230620,180700,2978114417,1727,1727,1727,1727,0
20230620,180600,2978114417,1727,1727,1727,1727,0
20230620,180500,2978114417,1727,1727,1727,1727,0
20230620,180400,2978114417,1727,1727,1727,1727,0
20230620,180300,2978114417,1727,1727,1727,1727,0
20230620,180200,2978114417,1727,1727,1727,1727,0
20230620,180100,2978114417,1727,1727,1727,1727,0
20230620,180000,2978114417,1727,1727,1727,1727,0
20230620,175900,2978114417,1727,1727,1727,1727,0
20230620,175800,2978114417,1727,1727,1727,1727,0
20230620,175700,2978114417,1727,1727,1727,1727,0
20230620,175600,2978114417,1727,1727,1727,1727,0
20230620,175500,2978114417,1727,1727,1727,1727,0
20230620,175400,2978114417,1727,1727,1727,1727,0
20230620,175300,2978114417,1727,1727,1727,1727,0
20230620,175200,2978114417,1727,1727,1727,1727,0
20230620,175100,2978114417,1727,1727,1727,1727,0
20230620,175000,2978114417,1727,1727,1727,1727,0
20230620,174900,2978114417,1727,1727,1727,1727,60363
20230620,174800,2978114417,1727,1727,1727,1727,0
20230620,174700,2978114417,1727,1727,1727,1727,0
20230620,174600,2978114417,1727,1727,1727,1727,0
20230620,174500,2978114417,1727,1727,1727,1727,0
20230620,174400,2978114417,1727,1727,1727,1727,0
20230620,174300,2978114417,1727,1727,1727,1727,0
20230620,174200,2978114417,1727,1727,1727,1727,0
20230620,174100,2978114417,1727,1727,1727,1727,0
20230620,174000,2978114417,1727,1727,1727,1727,0
20230620,173900,2978114417,1727,1727,1727,1727,0
20230620,173800,2978114417,1727,1727,1727,1727,0
20230620,173700,2978114417,1727,1727,1727,1727,0
20230620,173600,2978114417,1727,1727,1727,1727,0
20230620,173500,2978114417,1727,1727,1727,1727,0
20230620,173400,2978114417,1727,1727,1727,1727,0
20230620,173300,2978114417,1727,1727,1727,1727,0
20230620,173200,2978114417,1727,1727,1727,1727,0
20230620,173100,2978114417,1727,1727,1727,1727,0
20230620,173000,2978114417,1727,1727,1727,1727,0
20230620,172900,2978114417,1727,1727,1727,1727,0
20230620,172800,2978114417,1727,1727,1727,1727,0
20230620,172700,2978114417,1727,1727,1727,1727,0
20230620,172600,2978114417,1727,1727,1727,1727,0
20230620,172500,2978114417,1727,1727,1727,1727,0
20230620,172400,2978114417,1727,1727,1727,1727,0
20230620,172300,2978114417,1727,1727,1727,1727,0
20230620,172200,2978114417,1727,1727,1727,1727,0
20230620,172100,2978114417,1727,1727,1727,1727,0
20230620,172000,2978114417,1727,1727,1727,1727,0
20230620,171900,2978114417,1727,1727,1727,1727,60363
20230620,171800,2978114417,1727,1727,1727,1727,0
20230620,171700,2978114417,1727,1727,1727,1727,0
20230620,171600,2978114417,1727,1727,1727,1727,0
20230620,171500,2978114417,1727,1727,1727,1727,0
20230620,171400,2978114417,1727,1727,1727,1727,0
20230620,171300,2978114417,1727,1727,1727,1727,0
20230620,171200,2978114417,1727,1727,1727,1727,0
20230620,171100,2978114417,1727,1727,1727,1727,0
20230620,171000,2978114417,1727,1727,1727,1727,0
20230620,170900,2978114417,1727,1727,1727,1727,0
20230620,170800,2978114417,1727,1727,1727,1727,0
20230620,170700,2978114417,1727,1727,1727,1727,0
20230620,170600,2978114417,1727,1727,1727,1727,0
20230620,170500,2978114417,1727,1727,1727,1727,0
20230620,170400,2978114417,1727,1727,1727,1727,0
20230620,170300,2978114417,1727,1727,1727,1727,0
20230620,170200,2978114417,1727,1727,1727,1727,0
20230620,170100,2978114417,1727,1727,1727,1727,0
20230620,170000,2978114417,1727,1727,1727,1727,0
20230620,165900,2978114417,1727,1727,1727,1727,0
20230620,165800,2978114417,1727,1727,1727,1727,0
20230620,165700,2978114417,1727,1727,1727,1727,0
20230620,165600,2978114417,1727,1727,1727,1727,0
20230620,165500,2978114417,1727,1727,1727,1727,0
20230620,165400,2978114417,1727,1727,1727,1727,0
20230620,165300,2978114417,1727,1727,1727,1727,0
20230620,165200,2978114417,1727,1727,1727,1727,0
20230620,165100,2978114417,1727,1727,1727,1727,0
20230620,165000,2978114417,1727,1727,1727,1727,0
20230620,164900,2978114417,1727,1727,1727,1727,60363
20230620,164800,2978114417,1727,1727,1727,1727,0
20230620,164700,2978114417,1727,1727,1727,1727,0
20230620,164600,2978114417,1727,1727,1727,1727,0
20230620,164500,2978114417,1727,1727,1727,1727,0
20230620,164400,2978114417,1727,1727,1727,1727,0
20230620,164300,2978114417,1727,1727,1727,1727,0
20230620,164200,2978114417,1727,1727,1727,1727,0
20230620,164100,2978114417,1727,1727,1727,1727,0
20230620,164000,2978114417,1727,1727,1727,1727,0
20230620,163900,2978114417,1727,1727,1727,1727,0
20230620,163800,2978114417,1727,1727,1727,1727,0
20230620,163700,2978114417,1727,1727,1727,1727,0
20230620,163600,2978114417,1727,1727,1727,1727,0
20230620,163500,2978114417,1727,1727,1727,1727,0
20230620,163400,2978114417,1727,1727,1727,1727,0
20230620,163300,2978114417,1727,1727,1727,1727,0
20230620,163200,2978114417,1727,1727,1727,1727,0
20230620,163100,2978114417,1727,1727,1727,1727,0
20230620,163000,2978114417,1727,1727,1727,1727,0
20230620,162900,2978114417,1727,1727,1727,1727,0
20230620,162800,2978114417,1727,1727,1727,1727,0
20230620,162700,2978114417,1727,1727,1727,1727,0
20230620,162600,2978114417,1727,1727,1727,1727,0
20230620,162500,2978114417,1727,1727,1727,1727,0
20230620,162400,2978114417,1727,1727,1727,1727,0
20230620,162300,2978114417,1727,1727,1727,1727,0
20230620,162200,2978114417,1727,1727,1727,1727,0
20230620,162100,2978114417,1727,1727,1727,1727,0
20230620,162000,2978114417,1727,1727,1727,1727,0
20230620,161900,2978114417,1727,1727,1727,1727,60363
20230620,161800,2978114417,1727,1727,1727,1727,0
20230620,161700,2978114417,1727,1727,1727,1727,0
20230620,161600,2978114417,1727,1727,1727,1727,0
20230620,161500,2978114417,1727,1727,1727,1727,0
20230620,161400,2978114417,1727,1727,1727,1727,0
20230620,161300,2978114417,1727,1727,1727,1727,0
20230620,161200,2978114417,1727,1727,1727,1727,0
20230620,161100,2978114417,1727,1727,1727,1727,0
20230620,161000,2978114417,1727,1727,1727,1727,0
20230620,160900,2978114417,1727,1727,1727,1727,0
20230620,160800,2978114417,1727,1727,1727,1727,0
20230620,160700,2978114417,1727,1727,1727,1727,0
20230620,160600,2978114417,1727,1727,1727,1727,0
20230620,160500,2978114417,1727,1727,1727,1727,0
20230620,160400,2978114417,1727,1727,1727,1727,0
20230620,160300,2978114417,1727,1727,1727,1727,0
20230620,160200,2978114417,1727,1727,1727,1727,0
20230620,160100,2978114417,1727,1727,1727,1727,0
20230620,160000,2978114417,1727,1727,1727,1727,0
20230620,155900,2978114417,1727,1727,1727,1727,0
20230620,155800,2978114417,1727,1727,1727,1727,0
20230620,155700,2978114417,1727,1727,1727,1727,0
20230620,155600,2978114417,1727,1727,1727,1727,0
20230620,155500,2978114417,1727,1727,1727,1727,0
20230620,155400,2978114417,1727,1727,1727,1727,0
20230620,155300,2978114417,1727,1727,1727,1727,0
20230620,155200,2978114417,1727,1727,1727,1727,0
20230620,155100,2978114417,1727,1727,1727,1727,0
20230620,155000,2978114417,1727,1727,1727,1727,0
20230620,154900,2978114417,1727,1727,1727,1727,60363
20230620,154800,2978114417,1727,1727,1727,1727,0
20230620,154700,2978114417,1727,1727,1727,1727,0
20230620,154600,2978114417,1727,1727,1727,1727,0
20230620,154500,2978114417,1727,1727,1727,1727,0
20230620,154400,2978114417,1727,1727,1727,1727,0
20230620,154300,2978114417,1727,1727,1727,1727,0
20230620,154200,2978114417,1727,1727,1727,1727,0
20230620,154100,2978114417,1727,1727,1727,1727,0
20230620,154000,2978114417,1727,1727,1727,1727,0
20230620,153900,2978114417,1727,1727,1727,1727,0
20230620,153800,2978114417,1727,1727,1727,1727,0
20230620,153700,2978114417,1727,1727,1727,1727,0
20230620,153600,2978114417,1727,1727,1727,1727,0
20230620,153500,2978114417,1727,1727,1727,1727,0
20230620,153400,2978114417,1727,1727,1727,1727,0
20230620,153300,2978114417,1727,1727,1727,1727,0
20230620,153200,2978114417,1727,1727,1727,1727,0
20230620,153100,2978114417,1727,1727,1727,1727,0
20230620,153000,2978114417,1727,1727,1727,1727,60363
20230620,152900,2873867516,1726,1726,1726,1726,0
20230620,152800,2873867516,1726,1726,1726,1726,0
20230620,152700,2873867516,1726,1726,1726,1726,0
20230620,152600,2873867516,1726,1726,1726,1726,0
20230620,152500,2873867516,1726,1726,1726,1726,0
20230620,152400,2873867516,1726,1726,1726,1726,0
20230620,152300,2873867516,1726,1726,1726,1726,0
20230620,152200,2873867516,1726,1726,1726,1726,0
20230620,152100,2873867516,1726,1726,1726,1726,0
20230620,152000,2873867516,1726,1726,1726,1726,0
20230620,151900,2873867516,1726,1724,1726,1723,14547
20230620,151800,2848790654,1724,1720,1724,1720,8252
20230620,151700,2834580935,1721,1720,1721,1720,7909
20230620,151600,2820971139,1719,1718,1720,1718,15869
20230620,151500,2793691918,1718,1718,1719,1718,11256
20230620,151400,2774353452,1718,1716,1718,1715,12567
20230620,151300,2752775988,1716,1713,1716,1713,8745
20230620,151200,2737782527,1712,1712,1712,1712,9394
20230620,151100,2721699999,1712,1710,1712,1710,8220
20230620,151000,2707640388,1710,1708,1710,1708,1021
20230620,150900,2705896478,1710,1710,1710,1708,4072
20230620,150800,2698937943,1710,1710,1710,1710,2278
20230620,150700,2695042563,1709,1709,1710,1709,320
20230620,150600,2694495673,1709,1710,1710,1709,8368
20230620,150500,2680189275,1710,1710,1711,1710,3207
20230620,150400,2674705103,1711,1711,1711,1710,4
20230620,150300,2674698260,1710,1711,1711,1710,2984
20230620,150200,2669592695,1711,1711,1711,1711,10
20230620,150100,2669575585,1711,1711,1712,1711,2598
20230620,150000,2665130403,1711,1711,1711,1710,1386
20230620,145900,2662760133,1711,1711,1712,1711,700
20230620,145800,2661562428,1711,1710,1711,1710,1678
20230620,145700,2658693044,1710,1710,1710,1709,720
20230620,145600,2657462236,1709,1709,1710,1709,1490
20230620,145500,2654915736,1709,1710,1710,1709,1378
20230620,145400,2652560112,1710,1711,1711,1710,801
20230620,145300,2651190102,1711,1709,1711,1709,4504
20230620,145200,2643488457,1710,1711,1712,1710,4833
20230620,145100,2635223521,1710,1711,1711,1710,7900
20230620,145000,2621713456,1710,1711,1711,1710,2489
20230620,144900,2617456759,1710,1711,1711,1710,5261
20230620,144800,2608457686,1711,1710,1713,1710,1685
20230620,144700,2605573298,1710,1713,1713,1710,859
20230620,144600,2604102179,1713,1714,1714,1710,5513
20230620,144500,2594663287,1714,1712,1714,1712,6227
20230620,144400,2583996682,1711,1710,1712,1710,4444
20230620,144300,2576391925,1710,1708,1710,1707,2757
20230620,144200,2571679497,1709,1710,1710,1709,130
20230620,144100,2571457207,1706,1710,1710,1706,85
20230620,144000,2571311973,1710,1709,1711,1709,635
20230620,143900,2570226240,1711,1711,1711,1711,9518
20230620,143800,2553940942,1711,1710,1713,1710,4409
20230620,143700,2546392977,1710,1708,1710,1708,10160
20230620,143600,2529028661,1703,1703,1707,1703,315
20230620,143500,2528491000,1703,1703,1703,1703,506
20230620,143400,2527629282,1705,1703,1705,1703,2143
20230620,143300,2523979493,1703,1705,1705,1703,12075
20230620,143200,2503404174,1705,1705,1705,1705,16
20230620,143100,2503376894,1705,1705,1705,1705,206
20230620,143000,2503025664,1703,1703,1704,1703,1656
20230620,142900,2500205483,1703,1703,1704,1703,2624
20230620,142800,2495735209,1703,1703,1703,1703,666
20230620,142700,2494601011,1703,1704,1704,1703,6689
20230620,142600,2483204100,1704,1705,1705,1704,863
20230620,142500,2481732735,1705,1708,1708,1705,2716
20230620,142400,2477101307,1705,1705,1705,1705,4
20230620,142300,2477094487,1708,1705,1708,1705,1333
20230620,142200,2474821713,1705,1705,1705,1705,1000
20230620,142100,2473116713,1705,1705,1705,1705,6390
20230620,142000,2462221763,1705,1705,1705,1705,2803
20230620,141900,2457442648,1705,1705,1705,1705,100
20230620,141800,2457272148,1705,1706,1706,1705,16953
20230620,141700,2428363670,1709,1707,1709,1706,2896
20230620,141600,2423422822,1708,1708,1708,1708,303
20230620,141500,2422905298,1706,1707,1707,1706,7500
20230620,141400,2410105886,1708,1708,1708,1708,10
20230620,141300,2410088806,1708,1708,1708,1708,32
20230620,141200,2410034150,1709,1709,1709,1709,0
20230620,141100,2410034150,1709,1709,1709,1709,0
20230620,141000,2410034150,1709,1709,1709,1709,0
20230620,140900,2410034150,1709,1709,1709,1709,4
20230620,140800,2410027314,1707,1707,1707,1707,110
20230620,140700,2409839544,1707,1707,1708,1707,735
20230620,140600,2408584897,1707,1708,1708,1707,2
20230620,140500,2408581482,1707,1708,1708,1707,2762
20230620,140400,2403866717,1707,1708,1708,1707,154
20230620,140300,2403603741,1710,1708,1710,1708,1214
20230620,140200,2401530207,1708,1708,1709,1708,3509
20230620,140100,2395536825,1709,1709,1709,1709,406
20230620,140000,2394842971,1709,1709,1709,1708,1554
20230620,135900,2392187215,1708,1709,1709,1708,406
20230620,135800,2391493758,1708,1709,1709,1708,33
20230620,135700,2391437383,1708,1708,1708,1708,3110
20230620,135600,2386125503,1708,1709,1709,1708,1628
20230620,135500,2383344865,1710,1708,1710,1708,526
20230620,135400,2382446453,1709,1710,1710,1709,1760
20230620,135300,2379438608,1710,1710,1710,1709,211
20230620,135200,2379077799,1710,1709,1710,1709,801
20230620,135100,2377708874,1709,1709,1710,1709,1151
20230620,135000,2375741814,1710,1710,1710,1710,2202
20230620,134900,2371976394,1710,1710,1710,1710,500
20230620,134800,2371121394,1711,1711,1711,1711,697
20230620,134700,2369928827,1711,1711,1711,1711,718
20230620,134600,2368700329,1711,1711,1711,1711,3197
20230620,134500,2363230262,1712,1712,1712,1712,445
20230620,134400,2362468422,1712,1710,1712,1709,20240
20230620,134300,2327844363,1710,1710,1711,1710,4566
20230620,134200,2320034606,1710,1710,1711,1710,203
20230620,134100,2319687276,1711,1711,1711,1711,4655
20230620,134000,2311722571,1711,1711,1711,1711,1000
20230620,133900,2310011571,1711,1710,1711,1710,3938
20230620,133800,2303274769,1710,1710,1710,1710,10
20230620,133700,2303257669,1709,1709,1709,1709,748
20230620,133600,2301979337,1709,1709,1709,1709,925
20230620,133500,2300398512,1709,1709,1710,1709,1996
20230620,133400,2296987338,1709,1711,1711,1709,3699
20230620,133300,2290665554,1711,1710,1711,1710,610
20230620,133200,2289622434,1711,1711,1711,1711,688
20230620,133100,2288445266,1710,1710,1710,1710,2900
20230620,133000,2283486266,1710,1710,1710,1710,2025
20230620,132900,2280023516,1710,1710,1710,1710,30
20230620,132800,2279972216,1713,1710,1713,1710,1769
20230620,132700,2276947223,1711,1713,1713,1711,1170
20230620,132600,2274945271,1713,1713,1713,1712,3777
20230620,132500,2268475570,1713,1712,1713,1712,162
20230620,132400,2268198171,1712,1712,1713,1711,1033
20230620,132300,2266429675,1712,1711,1712,1711,5580
20230620,132200,2256880165,1710,1710,1711,1710,2361
20230620,132100,2252842845,1709,1710,1710,1709,2161
20230620,132000,2249148664,1710,1711,1712,1710,900
20230620,131900,2247608893,1712,1712,1712,1712,3
20230620,131800,2247603757,1712,1712,1712,1712,1118
20230620,131700,2245689741,1712,1713,1714,1712,2776
20230620,131600,2240934794,1712,1709,1712,1709,16117
20230620,131500,2213370613,1706,1709,1709,1706,1591
20230620,131400,2210651609,1709,1710,1710,1709,402
20230620,131300,2209964391,1710,1710,1710,1710,144
20230620,131200,2209718151,1710,1705,1710,1705,9415
20230620,131100,2193633136,1705,1707,1707,1705,2239
20230620,131000,2189813344,1708,1708,1708,1707,796
20230620,130900,2188454276,1707,1708,1708,1707,1007
20230620,130800,2186735321,1708,1708,1708,1708,2
20230620,130700,2186731905,1707,1707,1707,1707,11
20230620,130600,2186713128,1708,1708,1708,1708,200
20230620,130500,2186371528,1708,1708,1708,1708,301
20230620,130400,2185857420,1709,1705,1709,1705,1879
20230620,130300,2182648356,1705,1706,1706,1705,3258
20230620,130200,2177093065,1707,1708,1708,1707,336
20230620,130100,2176519512,1709,1708,1709,1708,793
20230620,130000,2175164763,1707,1709,1710,1707,2501
20230620,125900,2170891011,1705,1709,1709,1705,119
20230620,125800,2170687800,1710,1708,1711,1704,28092
20230620,125700,2122654352,1707,1701,1709,1699,7593
20230620,125600,2109698656,1701,1699,1701,1699,4069
20230620,125500,2102779263,1699,1699,1699,1699,315
20230620,125400,2102244078,1696,1696,1696,1696,124
20230620,125300,2102033774,1694,1693,1694,1693,993
20230620,125200,2100351712,1693,1695,1695,1693,257
20230620,125100,2099916412,1695,1695,1695,1695,1392
20230620,125000,2097556972,1696,1696,1696,1696,176
20230620,124900,2097258476,1695,1695,1695,1695,1308
20230620,124800,2095041416,1695,1695,1695,1695,2
20230620,124700,2095038026,1695,1695,1695,1695,201
20230620,124600,2094697331,1695,1699,1699,1695,208
20230620,124500,2094344751,1699,1699,1699,1695,126
20230620,124400,2094131105,1699,1699,1699,1699,17
20230620,124300,2094102222,1700,1696,1700,1696,946
20230620,124200,2092497798,1695,1694,1695,1691,9879
20230620,124100,2075766529,1696,1693,1696,1691,7110
20230620,124000,2063737408,1693,1693,1695,1693,7707
20230620,123900,2050686414,1693,1693,1693,1693,606
20230620,123800,2049660456,1694,1694,1694,1693,159
20230620,123700,2049391214,1694,1694,1694,1694,205
20230620,123600,2049043944,1695,1693,1695,1693,788
20230620,123500,2047708964,1693,1694,1695,1693,5871
20230620,123400,2037766538,1694,1695,1695,1694,226
20230620,123300,2037383668,1695,1695,1695,1695,620
20230620,123200,2036332768,1695,1695,1695,1695,850
20230620,123100,2034892018,1695,1695,1695,1695,0
20230620,123000,2034892018,1695,1695,1696,1695,7615
20230620,122900,2021983317,1696,1697,1697,1695,3682
20230620,122800,2015737980,1697,1699,1699,1697,5839
20230620,122700,2005823417,1699,1699,1699,1699,3710
20230620,122600,1999520127,1700,1699,1700,1699,250
20230620,122500,1999095367,1699,1699,1699,1699,820
20230620,122400,1997702187,1700,1700,1700,1700,2153
20230620,122300,1994042087,1701,1700,1701,1700,1605
20230620,122200,1991313529,1700,1700,1700,1700,1052
20230620,122100,1989525129,1701,1701,1701,1701,0
20230620,122000,1989525129,1701,1701,1701,1701,123
20230620,121900,1989315906,1700,1701,1701,1700,1487
20230620,121800,1986787325,1702,1701,1702,1701,11
20230620,121700,1986768604,1700,1700,1700,1700,158
20230620,121600,1986500004,1700,1700,1700,1700,1501
20230620,121500,1983948304,1700,1699,1700,1699,1882
20230620,121400,1980750597,1699,1698,1699,1698,42
20230620,121300,1980679271,1698,1697,1698,1695,1820
20230620,121200,1977589790,1697,1698,1698,1695,706
20230620,121100,1976391715,1697,1697,1697,1697,651
20230620,121000,1975286968,1697,1697,1697,1697,43
20230620,120900,1975213997,1697,1696,1697,1695,349
20230620,120800,1974622089,1696,1696,1696,1696,369
20230620,120700,1973996265,1696,1696,1696,1696,664
20230620,120600,1972870121,1695,1698,1698,1695,5430
20230620,120500,1963661307,1698,1698,1698,1697,138
20230620,120400,1963426988,1698,1698,1698,1698,0
20230620,120300,1963426988,1698,1697,1698,1697,217
20230620,120200,1963058729,1697,1696,1697,1696,2054
20230620,120100,1959573599,1697,1696,1697,1696,1129
20230620,120000,1957658315,1696,1696,1697,1696,15
20230620,115900,1957632872,1697,1697,1697,1697,200
20230620,115800,1957293472,1696,1696,1696,1696,500
20230620,115700,1956445472,1696,1696,1696,1696,1078
20230620,115600,1954617184,1696,1696,1696,1696,600
20230620,115500,1953599584,1696,1696,1696,1695,1771
20230620,115400,1950596003,1697,1697,1697,1697,63
20230620,115300,1950489092,1696,1695,1696,1695,1377
20230620,115200,1948154700,1695,1696,1696,1695,4085
20230620,115100,1941227725,1696,1696,1696,1696,1334
20230620,115000,1938965261,1697,1697,1697,1695,66
20230620,114900,1938853321,1697,1698,1698,1695,3919
20230620,114800,1932208784,1697,1698,1698,1697,3114
20230620,114700,1926923306,1699,1698,1699,1698,2574
20230620,114600,1922552533,1699,1700,1700,1699,1247
20230620,114500,1920433584,1700,1700,1700,1700,5
20230620,114400,1920425084,1699,1699,1699,1699,0
20230620,114300,1920425084,1699,1702,1702,1699,4557
20230620,114200,1912678803,1702,1699,1702,1699,239
20230620,114100,1912272502,1699,1699,1699,1699,1222
20230620,114000,1910196324,1699,1700,1702,1699,856
20230620,113900,1908740963,1702,1701,1702,1700,5470
20230620,113800,1899441164,1702,1702,1702,1702,230
20230620,113700,1899049704,1702,1702,1703,1702,2854
20230620,113600,1894191944,1703,1703,1703,1702,221
20230620,113500,1893815582,1703,1703,1703,1701,3447
20230620,113400,1887950155,1703,1702,1703,1701,2475
20230620,113300,1883735822,1703,1700,1703,1700,5425
20230620,113200,1874498068,1704,1700,1704,1700,238
20230620,113100,1874093428,1700,1699,1700,1699,199
20230620,113000,1873755305,1698,1698,1698,1698,1505
20230620,112900,1871199815,1698,1698,1698,1698,3617
20230620,112800,1865058149,1698,1698,1698,1698,1
20230620,112700,1865056451,1698,1700,1700,1698,1402
20230620,112600,1862673055,1700,1697,1700,1697,34
20230620,112500,1862615258,1697,1697,1697,1697,458
20230620,112400,1861838032,1697,1697,1697,1697,72
20230620,112300,1861715848,1697,1699,1700,1697,1244
20230620,112200,1859602739,1699,1694,1700,1693,9524
20230620,112100,1843458828,1693,1692,1693,1692,563
20230620,112000,1842505689,1691,1691,1691,1690,17737
20230620,111900,1812512423,1691,1692,1693,1691,4210
20230620,111800,1805389208,1693,1692,1693,1692,89
20230620,111700,1805238561,1691,1691,1691,1691,160
20230620,111600,1804968001,1691,1690,1691,1689,7045
20230620,111500,1793057338,1690,1692,1692,1690,17696
20230620,111400,1763139687,1691,1694,1694,1691,7473
20230620,111300,1750498235,1694,1694,1695,1694,5785
20230620,111200,1740696520,1695,1695,1695,1695,7256
20230620,111100,1728397600,1695,1696,1699,1695,14060
20230620,111000,1704563019,1696,1696,1696,1695,4481
20230620,110900,1696964556,1696,1698,1698,1695,26789
20230620,110800,1651515974,1698,1699,1699,1697,1643
20230620,110700,1648727198,1699,1699,1699,1697,11990
20230620,110600,1628370581,1700,1700,1700,1699,2866
20230620,110500,1623501122,1700,1700,1702,1700,1902
20230620,110400,1620267662,1700,1700,1700,1700,1501
20230620,110300,1617715962,1700,1700,1700,1700,3406
20230620,110200,1611925762,1700,1700,1700,1700,514
20230620,110100,1611051962,1700,1700,1700,1699,729
20230620,110000,1609813260,1699,1701,1703,1699,8440
20230620,105900,1595445327,1698,1700,1703,1698,5087
20230620,105800,1586785364,1698,1700,1701,1698,2223
20230620,105700,1583009845,1699,1700,1703,1699,44629
20230620,105600,1507144628,1700,1701,1701,1700,13127
20230620,105500,1484825596,1701,1701,1701,1701,1250
20230620,105400,1482699346,1701,1705,1705,1701,29174
20230620,105300,1433057165,1703,1703,1703,1702,24700
20230620,105200,1391005948,1703,1704,1705,1703,922
20230620,105100,1389435201,1704,1704,1704,1703,6277
20230620,105000,1378744996,1704,1705,1705,1704,1885
20230620,104900,1375532842,1705,1704,1705,1704,1987
20230620,104800,1372146407,1705,1705,1705,1705,500
20230620,104700,1371293907,1705,1704,1705,1704,201
20230620,104600,1370951320,1705,1704,1705,1704,2919
20230620,104500,1365977329,1704,1705,1705,1704,361
20230620,104400,1365362175,1705,1705,1705,1704,691
20230620,104300,1364184582,1705,1704,1705,1704,3654
20230620,104200,1357957654,1705,1705,1705,1705,525
20230620,104100,1357062529,1705,1706,1706,1705,1607
20230620,104000,1354322487,1706,1706,1706,1706,1520
20230620,103900,1351729367,1706,1704,1706,1704,4095
20230620,103800,1344747733,1704,1704,1704,1704,1774
20230620,103700,1341724837,1704,1704,1704,1702,6748
20230620,103600,1330232615,1704,1704,1704,1703,2952
20230620,103500,1325202962,1703,1705,1705,1703,2014
20230620,103400,1321770751,1705,1705,1705,1703,1343
20230620,103300,1319483592,1705,1706,1706,1703,10223
20230620,103200,1302067821,1705,1706,1706,1705,6400
20230620,103100,1291155281,1705,1706,1706,1705,3186
20230620,103000,1285721151,1706,1707,1708,1706,232
20230620,102900,1285325297,1705,1707,1708,1705,19313
20230620,102800,1252367855,1707,1707,1707,1707,2850
20230620,102700,1247502905,1707,1708,1708,1706,4645
20230620,102600,1239572729,1708,1708,1708,1708,209
20230620,102500,1239215757,1708,1708,1708,1708,2402
20230620,102400,1235113141,1708,1709,1709,1707,320
20230620,102300,1234566865,1707,1709,1709,1707,252
20230620,102200,1234136656,1709,1707,1709,1707,207
20230620,102100,1233783007,1709,1707,1709,1707,499
20230620,102000,1232931199,1707,1707,1707,1707,968
20230620,101900,1231278823,1707,1706,1707,1706,1746
20230620,101800,1228300072,1706,1709,1709,1706,10824
20230620,101700,1209814559,1710,1709,1710,1709,5347
20230620,101600,1200671309,1709,1710,1710,1709,1537
20230620,101500,1198043374,1709,1709,1709,1709,280
20230620,101400,1197564854,1709,1710,1710,1709,2529
20230620,101300,1193242792,1709,1710,1710,1709,1533
20230620,101200,1190622890,1709,1711,1711,1709,1202
20230620,101100,1188566992,1711,1711,1711,1711,392
20230620,101000,1187896280,1710,1713,1714,1710,8681
20230620,100900,1173038156,1714,1713,1714,1713,2935
20230620,100800,1168010489,1714,1713,1714,1712,6822
20230620,100700,1156325665,1712,1713,1713,1712,1957
20230620,100600,1152974824,1713,1713,1713,1713,670
20230620,100500,1151827114,1713,1713,1714,1713,985
20230620,100400,1150139309,1710,1709,1710,1709,498
20230620,100300,1149288027,1709,1710,1710,1709,767
20230620,100200,1147976909,1710,1707,1710,1707,5624
20230620,100100,1138369313,1707,1707,1707,1706,3712
20230620,100000,1132035579,1707,1708,1708,1706,4888
20230620,095900,1123691789,1708,1708,1708,1707,1106
20230620,095800,1121803241,1708,1709,1709,1708,5900
20230620,095700,1111725141,1709,1710,1710,1709,6699
20230620,095600,1100275670,1710,1712,1712,1709,14256
20230620,095500,1075885763,1714,1714,1715,1714,110
20230620,095400,1075697133,1713,1713,1713,1713,2306
20230620,095300,1071746955,1713,1715,1715,1713,6031
20230620,095200,1061404590,1715,1715,1715,1715,33
20230620,095100,1061347995,1719,1718,1719,1711,4825
20230620,095000,1053068189,1718,1711,1718,1711,11497
20230620,094900,1033367902,1711,1712,1712,1706,4953
20230620,094800,1024904195,1712,1706,1712,1705,2509
20230620,094700,1020623836,1711,1711,1715,1704,38304
20230620,094600,955145849,1709,1710,1711,1709,12161
20230620,094500,934347570,1710,1710,1710,1710,977
20230620,094400,932676900,1710,1710,1711,1710,3570
20230620,094300,926572180,1711,1712,1712,1711,7371
20230620,094200,913960398,1712,1711,1713,1710,7662
20230620,094100,900842265,1711,1709,1711,1709,3652
20230620,094000,894595897,1709,1707,1709,1707,3513
20230620,093900,888595243,1707,1706,1707,1705,2324
20230620,093800,884632689,1705,1704,1707,1704,4990
20230620,093700,876122511,1703,1703,1706,1701,11111
20230620,093600,857188955,1702,1701,1702,1700,10381
20230620,093500,839536183,1701,1701,1701,1700,13688
20230620,093400,816261757,1702,1703,1703,1700,17842
20230620,093300,785918308,1703,1706,1706,1702,12151
20230620,093200,765227016,1706,1705,1707,1703,14410
20230620,093100,740672614,1708,1706,1708,1705,15768
20230620,093000,713786783,1706,1707,1707,1706,18277
20230620,092900,682601302,1707,1707,1707,1707,6458
20230620,092800,671577496,1707,1706,1708,1706,2999
20230620,092700,666458550,1706,1707,1707,1706,9941
20230620,092600,649497566,1707,1707,1707,1706,5180
20230620,092500,640655423,1708,1706,1708,1706,7400
20230620,092400,628027034,1706,1706,1707,1706,5713
20230620,092300,618278598,1706,1708,1708,1706,9231
20230620,092200,602525576,1708,1708,1708,1707,9886
20230620,092100,585649489,1708,1708,1708,1707,8000
20230620,092000,571990886,1707,1711,1711,1707,5855
20230620,091900,561993244,1707,1707,1711,1706,6167
20230620,091800,551467484,1706,1707,1707,1705,9682
20230620,091700,534948818,1706,1712,1712,1706,22605
20230620,091600,496304600,1713,1712,1715,1712,3553
20230620,091500,490218163,1712,1712,1715,1712,14481
20230620,091400,465400172,1712,1712,1715,1712,4698
20230620,091300,457349585,1714,1712,1714,1710,31501
20230620,091200,403477699,1715,1714,1716,1711,41644
20230620,091100,332142915,1715,1716,1718,1713,9612
20230620,091000,315659113,1717,1713,1717,1713,10220
20230620,090900,298132838,1716,1716,1716,1712,17526
20230620,090800,268106022,1716,1716,1716,1714,635
20230620,090700,267017059,1715,1713,1717,1713,3018
20230620,090600,261841691,1713,1713,1714,1713,9291
20230620,090500,245924540,1713,1713,1714,1711,18333
20230620,090400,214539011,1713,1715,1715,1713,14037
20230620,090300,190478136,1715,1717,1717,1715,12603
20230620,090200,168851799,1719,1720,1720,1718,21696
20230620,090100,131563205,1720,1725,1725,1720,16210
20230620,090000,103670767,1725,1728,1731,1725,59145