stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,234800,577893471,614,614,614,614,72549
20230621,234700,577893471,614,614,614,614,0
20230621,234600,577893471,614,614,614,614,0
20230621,234500,577893471,614,614,614,614,0
20230621,234400,577893471,614,614,614,614,0
20230621,234300,577893471,614,614,614,614,0
20230621,234200,577893471,614,614,614,614,0
20230621,234100,577893471,614,614,614,614,0
20230621,234000,577893471,614,614,614,614,0
20230621,233900,577893471,614,614,614,614,0
20230621,233800,577893471,614,614,614,614,0
20230621,233700,577893471,614,614,614,614,0
20230621,233600,577893471,614,614,614,614,0
20230621,233500,577893471,614,614,614,614,0
20230621,233400,577893471,614,614,614,614,0
20230621,233300,577893471,614,614,614,614,0
20230621,233200,577893471,614,614,614,614,0
20230621,233100,577893471,614,614,614,614,0
20230621,233000,577893471,614,614,614,614,0
20230621,232900,577893471,614,614,614,614,0
20230621,232800,577893471,614,614,614,614,0
20230621,232700,577893471,614,614,614,614,0
20230621,232600,577893471,614,614,614,614,0
20230621,232500,577893471,614,614,614,614,0
20230621,232400,577893471,614,614,614,614,0
20230621,232300,577893471,614,614,614,614,0
20230621,232200,577893471,614,614,614,614,0
20230621,232100,577893471,614,614,614,614,0
20230621,232000,577893471,614,614,614,614,0
20230621,231900,577893471,614,614,614,614,0
20230621,231800,577893471,614,614,614,614,72549
20230621,231700,577893471,614,614,614,614,0
20230621,231600,577893471,614,614,614,614,0
20230621,231500,577893471,614,614,614,614,0
20230621,231400,577893471,614,614,614,614,0
20230621,231300,577893471,614,614,614,614,0
20230621,231200,577893471,614,614,614,614,0
20230621,231100,577893471,614,614,614,614,0
20230621,231000,577893471,614,614,614,614,0
20230621,230900,577893471,614,614,614,614,0
20230621,230800,577893471,614,614,614,614,0
20230621,230700,577893471,614,614,614,614,0
20230621,230600,577893471,614,614,614,614,0
20230621,230500,577893471,614,614,614,614,0
20230621,230400,577893471,614,614,614,614,0
20230621,230300,577893471,614,614,614,614,0
20230621,230200,577893471,614,614,614,614,0
20230621,230100,577893471,614,614,614,614,0
20230621,230000,577893471,614,614,614,614,0
20230621,225900,577893471,614,614,614,614,0
20230621,225800,577893471,614,614,614,614,0
20230621,225700,577893471,614,614,614,614,0
20230621,225600,577893471,614,614,614,614,0
20230621,225500,577893471,614,614,614,614,0
20230621,225400,577893471,614,614,614,614,0
20230621,225300,577893471,614,614,614,614,0
20230621,225200,577893471,614,614,614,614,0
20230621,225100,577893471,614,614,614,614,0
20230621,225000,577893471,614,614,614,614,0
20230621,224900,577893471,614,614,614,614,0
20230621,224800,577893471,614,614,614,614,72549
20230621,224700,577893471,614,614,614,614,0
20230621,224600,577893471,614,614,614,614,0
20230621,224500,577893471,614,614,614,614,0
20230621,224400,577893471,614,614,614,614,0
20230621,224300,577893471,614,614,614,614,0
20230621,224200,577893471,614,614,614,614,0
20230621,224100,577893471,614,614,614,614,0
20230621,224000,577893471,614,614,614,614,0
20230621,223900,577893471,614,614,614,614,0
20230621,223800,577893471,614,614,614,614,0
20230621,223700,577893471,614,614,614,614,0
20230621,223600,577893471,614,614,614,614,0
20230621,223500,577893471,614,614,614,614,0
20230621,223400,577893471,614,614,614,614,0
20230621,223300,577893471,614,614,614,614,0
20230621,223200,577893471,614,614,614,614,0
20230621,223100,577893471,614,614,614,614,0
20230621,223000,577893471,614,614,614,614,0
20230621,222900,577893471,614,614,614,614,0
20230621,222800,577893471,614,614,614,614,0
20230621,222700,577893471,614,614,614,614,0
20230621,222600,577893471,614,614,614,614,0
20230621,222500,577893471,614,614,614,614,0
20230621,222400,577893471,614,614,614,614,0
20230621,222300,577893471,614,614,614,614,0
20230621,222200,577893471,614,614,614,614,0
20230621,222100,577893471,614,614,614,614,0
20230621,222000,577893471,614,614,614,614,0
20230621,221900,577893471,614,614,614,614,0
20230621,221800,577893471,614,614,614,614,72549
20230621,221700,577893471,614,614,614,614,0
20230621,221600,577893471,614,614,614,614,0
20230621,221500,577893471,614,614,614,614,0
20230621,221400,577893471,614,614,614,614,0
20230621,221300,577893471,614,614,614,614,0
20230621,221200,577893471,614,614,614,614,0
20230621,221100,577893471,614,614,614,614,0
20230621,221000,577893471,614,614,614,614,0
20230621,220900,577893471,614,614,614,614,0
20230621,220800,577893471,614,614,614,614,0
20230621,220700,577893471,614,614,614,614,0
20230621,220600,577893471,614,614,614,614,0
20230621,220500,577893471,614,614,614,614,0
20230621,220400,577893471,614,614,614,614,0
20230621,220300,577893471,614,614,614,614,0
20230621,220200,577893471,614,614,614,614,0
20230621,220100,577893471,614,614,614,614,0
20230621,220000,577893471,614,614,614,614,0
20230621,215900,577893471,614,614,614,614,0
20230621,215800,577893471,614,614,614,614,0
20230621,215700,577893471,614,614,614,614,0
20230621,215600,577893471,614,614,614,614,0
20230621,215500,577893471,614,614,614,614,0
20230621,215400,577893471,614,614,614,614,0
20230621,215300,577893471,614,614,614,614,0
20230621,215200,577893471,614,614,614,614,0
20230621,215100,577893471,614,614,614,614,0
20230621,215000,577893471,614,614,614,614,0
20230621,214900,577893471,614,614,614,614,0
20230621,214800,577893471,614,614,614,614,72549
20230621,214700,577893471,614,614,614,614,0
20230621,214600,577893471,614,614,614,614,0
20230621,214500,577893471,614,614,614,614,0
20230621,214400,577893471,614,614,614,614,0
20230621,214300,577893471,614,614,614,614,0
20230621,214200,577893471,614,614,614,614,0
20230621,214100,577893471,614,614,614,614,0
20230621,214000,577893471,614,614,614,614,0
20230621,213900,577893471,614,614,614,614,0
20230621,213800,577893471,614,614,614,614,0
20230621,213700,577893471,614,614,614,614,0
20230621,213600,577893471,614,614,614,614,0
20230621,213500,577893471,614,614,614,614,0
20230621,213400,577893471,614,614,614,614,0
20230621,213300,577893471,614,614,614,614,0
20230621,213200,577893471,614,614,614,614,0
20230621,213100,577893471,614,614,614,614,0
20230621,213000,577893471,614,614,614,614,0
20230621,212900,577893471,614,614,614,614,0
20230621,212800,577893471,614,614,614,614,0
20230621,212700,577893471,614,614,614,614,0
20230621,212600,577893471,614,614,614,614,0
20230621,212500,577893471,614,614,614,614,0
20230621,212400,577893471,614,614,614,614,0
20230621,212300,577893471,614,614,614,614,0
20230621,212200,577893471,614,614,614,614,0
20230621,212100,577893471,614,614,614,614,0
20230621,212000,577893471,614,614,614,614,0
20230621,211900,577893471,614,614,614,614,0
20230621,211800,577893471,614,614,614,614,72549
20230621,211700,577893471,614,614,614,614,0
20230621,211600,577893471,614,614,614,614,0
20230621,211500,577893471,614,614,614,614,0
20230621,211400,577893471,614,614,614,614,0
20230621,211300,577893471,614,614,614,614,0
20230621,211200,577893471,614,614,614,614,0
20230621,211100,577893471,614,614,614,614,0
20230621,211000,577893471,614,614,614,614,0
20230621,210900,577893471,614,614,614,614,0
20230621,210800,577893471,614,614,614,614,0
20230621,210700,577893471,614,614,614,614,0
20230621,210600,577893471,614,614,614,614,0
20230621,210500,577893471,614,614,614,614,0
20230621,210400,577893471,614,614,614,614,0
20230621,210300,577893471,614,614,614,614,0
20230621,210200,577893471,614,614,614,614,0
20230621,210100,577893471,614,614,614,614,0
20230621,210000,577893471,614,614,614,614,0
20230621,205900,577893471,614,614,614,614,0
20230621,205800,577893471,614,614,614,614,0
20230621,205700,577893471,614,614,614,614,0
20230621,205600,577893471,614,614,614,614,0
20230621,205500,577893471,614,614,614,614,0
20230621,205400,577893471,614,614,614,614,0
20230621,205300,577893471,614,614,614,614,0
20230621,205200,577893471,614,614,614,614,0
20230621,205100,577893471,614,614,614,614,0
20230621,205000,577893471,614,614,614,614,0
20230621,204900,577893471,614,614,614,614,0
20230621,204800,577893471,614,614,614,614,72549
20230621,204700,577893471,614,614,614,614,0
20230621,204600,577893471,614,614,614,614,0
20230621,204500,577893471,614,614,614,614,0
20230621,204400,577893471,614,614,614,614,0
20230621,204300,577893471,614,614,614,614,0
20230621,204200,577893471,614,614,614,614,0
20230621,204100,577893471,614,614,614,614,0
20230621,204000,577893471,614,614,614,614,0
20230621,203900,577893471,614,614,614,614,0
20230621,203800,577893471,614,614,614,614,0
20230621,203700,577893471,614,614,614,614,0
20230621,203600,577893471,614,614,614,614,0
20230621,203500,577893471,614,614,614,614,0
20230621,203400,577893471,614,614,614,614,0
20230621,203300,577893471,614,614,614,614,0
20230621,203200,577893471,614,614,614,614,0
20230621,203100,577893471,614,614,614,614,0
20230621,203000,577893471,614,614,614,614,0
20230621,202900,577893471,614,614,614,614,0
20230621,202800,577893471,614,614,614,614,0
20230621,202700,577893471,614,614,614,614,0
20230621,202600,577893471,614,614,614,614,0
20230621,202500,577893471,614,614,614,614,0
20230621,202400,577893471,614,614,614,614,0
20230621,202300,577893471,614,614,614,614,0
20230621,202200,577893471,614,614,614,614,0
20230621,202100,577893471,614,614,614,614,0
20230621,202000,577893471,614,614,614,614,0
20230621,201900,577893471,614,614,614,614,0
20230621,201800,577893471,614,614,614,614,72549
20230621,201700,577893471,614,614,614,614,0
20230621,201600,577893471,614,614,614,614,0
20230621,201500,577893471,614,614,614,614,0
20230621,201400,577893471,614,614,614,614,0
20230621,201300,577893471,614,614,614,614,0
20230621,201200,577893471,614,614,614,614,0
20230621,201100,577893471,614,614,614,614,0
20230621,201000,577893471,614,614,614,614,0
20230621,200900,577893471,614,614,614,614,0
20230621,200800,577893471,614,614,614,614,0
20230621,200700,577893471,614,614,614,614,0
20230621,200600,577893471,614,614,614,614,0
20230621,200500,577893471,614,614,614,614,0
20230621,200400,577893471,614,614,614,614,0
20230621,200300,577893471,614,614,614,614,0
20230621,200200,577893471,614,614,614,614,0
20230621,200100,577893471,614,614,614,614,0
20230621,200000,577893471,614,614,614,614,0
20230621,195900,577893471,614,614,614,614,0
20230621,195800,577893471,614,614,614,614,0
20230621,195700,577893471,614,614,614,614,0
20230621,195600,577893471,614,614,614,614,0
20230621,195500,577893471,614,614,614,614,0
20230621,195400,577893471,614,614,614,614,0
20230621,195300,577893471,614,614,614,614,0
20230621,195200,577893471,614,614,614,614,0
20230621,195100,577893471,614,614,614,614,0
20230621,195000,577893471,614,614,614,614,0
20230621,194900,577893471,614,614,614,614,0
20230621,194800,577893471,614,614,614,614,72549
20230621,194700,577893471,614,614,614,614,0
20230621,194600,577893471,614,614,614,614,0
20230621,194500,577893471,614,614,614,614,0
20230621,194400,577893471,614,614,614,614,0
20230621,194300,577893471,614,614,614,614,0
20230621,194200,577893471,614,614,614,614,0
20230621,194100,577893471,614,614,614,614,0
20230621,194000,577893471,614,614,614,614,0
20230621,193900,577893471,614,614,614,614,0
20230621,193800,577893471,614,614,614,614,0
20230621,193700,577893471,614,614,614,614,0
20230621,193600,577893471,614,614,614,614,0
20230621,193500,577893471,614,614,614,614,0
20230621,193400,577893471,614,614,614,614,0
20230621,193300,577893471,614,614,614,614,0
20230621,193200,577893471,614,614,614,614,0
20230621,193100,577893471,614,614,614,614,0
20230621,193000,577893471,614,614,614,614,0
20230621,192900,577893471,614,614,614,614,0
20230621,192800,577893471,614,614,614,614,0
20230621,192700,577893471,614,614,614,614,0
20230621,192600,577893471,614,614,614,614,0
20230621,192500,577893471,614,614,614,614,0
20230621,192400,577893471,614,614,614,614,0
20230621,192300,577893471,614,614,614,614,0
20230621,192200,577893471,614,614,614,614,0
20230621,192100,577893471,614,614,614,614,0
20230621,192000,577893471,614,614,614,614,0
20230621,191900,577893471,614,614,614,614,0
20230621,191800,577893471,614,614,614,614,72549
20230621,191700,577893471,614,614,614,614,0
20230621,191600,577893471,614,614,614,614,0
20230621,191500,577893471,614,614,614,614,0
20230621,191400,577893471,614,614,614,614,0
20230621,191300,577893471,614,614,614,614,0
20230621,191200,577893471,614,614,614,614,0
20230621,191100,577893471,614,614,614,614,0
20230621,191000,577893471,614,614,614,614,0
20230621,190900,577893471,614,614,614,614,0
20230621,190800,577893471,614,614,614,614,0
20230621,190700,577893471,614,614,614,614,0
20230621,190600,577893471,614,614,614,614,0
20230621,190500,577893471,614,614,614,614,0
20230621,190400,577893471,614,614,614,614,0
20230621,190300,577893471,614,614,614,614,0
20230621,190200,577893471,614,614,614,614,0
20230621,190100,577893471,614,614,614,614,0
20230621,190000,577893471,614,614,614,614,0
20230621,185900,577893471,614,614,614,614,0
20230621,185800,577893471,614,614,614,614,0
20230621,185700,577893471,614,614,614,614,0
20230621,185600,577893471,614,614,614,614,0
20230621,185500,577893471,614,614,614,614,0
20230621,185400,577893471,614,614,614,614,0
20230621,185300,577893471,614,614,614,614,0
20230621,185200,577893471,614,614,614,614,0
20230621,185100,577893471,614,614,614,614,0
20230621,185000,577893471,614,614,614,614,0
20230621,184900,577893471,614,614,614,614,0
20230621,184800,577893471,614,614,614,614,72549
20230621,184700,577893471,614,614,614,614,0
20230621,184600,577893471,614,614,614,614,0
20230621,184500,577893471,614,614,614,614,0
20230621,184400,577893471,614,614,614,614,0
20230621,184300,577893471,614,614,614,614,0
20230621,184200,577893471,614,614,614,614,0
20230621,184100,577893471,614,614,614,614,0
20230621,184000,577893471,614,614,614,614,0
20230621,183900,577893471,614,614,614,614,0
20230621,183800,577893471,614,614,614,614,0
20230621,183700,577893471,614,614,614,614,0
20230621,183600,577893471,614,614,614,614,0
20230621,183500,577893471,614,614,614,614,0
20230621,183400,577893471,614,614,614,614,0
20230621,183300,577893471,614,614,614,614,0
20230621,183200,577893471,614,614,614,614,0
20230621,183100,577893471,614,614,614,614,0
20230621,183000,577893471,614,614,614,614,0
20230621,182900,577893471,614,614,614,614,0
20230621,182800,577893471,614,614,614,614,0
20230621,182700,577893471,614,614,614,614,0
20230621,182600,577893471,614,614,614,614,0
20230621,182500,577893471,614,614,614,614,0
20230621,182400,577893471,614,614,614,614,0
20230621,182300,577893471,614,614,614,614,0
20230621,182200,577893471,614,614,614,614,0
20230621,182100,577893471,614,614,614,614,0
20230621,182000,577893471,614,614,614,614,0
20230621,181900,577893471,614,614,614,614,0
20230621,181800,577893471,614,614,614,614,72549
20230621,181700,577893471,614,614,614,614,0
20230621,181600,577893471,614,614,614,614,0
20230621,181500,577893471,614,614,614,614,0
20230621,181400,577893471,614,614,614,614,0
20230621,181300,577893471,614,614,614,614,0
20230621,181200,577893471,614,614,614,614,0
20230621,181100,577893471,614,614,614,614,0
20230621,181000,577893471,614,614,614,614,0
20230621,180900,577893471,614,614,614,614,0
20230621,180800,577893471,614,614,614,614,0
20230621,180700,577893471,614,614,614,614,0
20230621,180600,577893471,614,614,614,614,0
20230621,180500,577893471,614,614,614,614,0
20230621,180400,577893471,614,614,614,614,0
20230621,180300,577893471,614,614,614,614,0
20230621,180200,577893471,614,614,614,614,0
20230621,180100,577893471,614,614,614,614,0
20230621,180000,577893471,614,614,614,614,0
20230621,175900,577893471,614,614,614,614,0
20230621,175800,577893471,614,614,614,614,0
20230621,175700,577893471,614,614,614,614,0
20230621,175600,577893471,614,614,614,614,0
20230621,175500,577893471,614,614,614,614,0
20230621,175400,577893471,614,614,614,614,0
20230621,175300,577893471,614,614,614,614,0
20230621,175200,577893471,614,614,614,614,0
20230621,175100,577893471,614,614,614,614,0
20230621,175000,577893471,614,614,614,614,0
20230621,174900,577893471,614,614,614,614,0
20230621,174800,577893471,614,614,614,614,72549
20230621,174700,577893471,614,614,614,614,0
20230621,174600,577893471,614,614,614,614,0
20230621,174500,577893471,614,614,614,614,0
20230621,174400,577893471,614,614,614,614,0
20230621,174300,577893471,614,614,614,614,0
20230621,174200,577893471,614,614,614,614,0
20230621,174100,577893471,614,614,614,614,0
20230621,174000,577893471,614,614,614,614,0
20230621,173900,577893471,614,614,614,614,0
20230621,173800,577893471,614,614,614,614,0
20230621,173700,577893471,614,614,614,614,0
20230621,173600,577893471,614,614,614,614,0
20230621,173500,577893471,614,614,614,614,0
20230621,173400,577893471,614,614,614,614,0
20230621,173300,577893471,614,614,614,614,0
20230621,173200,577893471,614,614,614,614,0
20230621,173100,577893471,614,614,614,614,0
20230621,173000,577893471,614,614,614,614,0
20230621,172900,577893471,614,614,614,614,0
20230621,172800,577893471,614,614,614,614,0
20230621,172700,577893471,614,614,614,614,0
20230621,172600,577893471,614,614,614,614,0
20230621,172500,577893471,614,614,614,614,0
20230621,172400,577893471,614,614,614,614,0
20230621,172300,577893471,614,614,614,614,0
20230621,172200,577893471,614,614,614,614,0
20230621,172100,577893471,614,614,614,614,0
20230621,172000,577893471,614,614,614,614,0
20230621,171900,577893471,614,614,614,614,0
20230621,171800,577893471,614,614,614,614,72549
20230621,171700,577893471,614,614,614,614,0
20230621,171600,577893471,614,614,614,614,0
20230621,171500,577893471,614,614,614,614,0
20230621,171400,577893471,614,614,614,614,0
20230621,171300,577893471,614,614,614,614,0
20230621,171200,577893471,614,614,614,614,0
20230621,171100,577893471,614,614,614,614,0
20230621,171000,577893471,614,614,614,614,0
20230621,170900,577893471,614,614,614,614,0
20230621,170800,577893471,614,614,614,614,0
20230621,170700,577893471,614,614,614,614,0
20230621,170600,577893471,614,614,614,614,0
20230621,170500,577893471,614,614,614,614,0
20230621,170400,577893471,614,614,614,614,0
20230621,170300,577893471,614,614,614,614,0
20230621,170200,577893471,614,614,614,614,0
20230621,170100,577893471,614,614,614,614,0
20230621,170000,577893471,614,614,614,614,0
20230621,165900,577893471,614,614,614,614,0
20230621,165800,577893471,614,614,614,614,0
20230621,165700,577893471,614,614,614,614,0
20230621,165600,577893471,614,614,614,614,0
20230621,165500,577893471,614,614,614,614,0
20230621,165400,577893471,614,614,614,614,0
20230621,165300,577893471,614,614,614,614,0
20230621,165200,577893471,614,614,614,614,0
20230621,165100,577893471,614,614,614,614,0
20230621,165000,577893471,614,614,614,614,0
20230621,164900,577893471,614,614,614,614,0
20230621,164800,577893471,614,614,614,614,72549
20230621,164700,577893471,614,614,614,614,0
20230621,164600,577893471,614,614,614,614,0
20230621,164500,577893471,614,614,614,614,0
20230621,164400,577893471,614,614,614,614,0
20230621,164300,577893471,614,614,614,614,0
20230621,164200,577893471,614,614,614,614,0
20230621,164100,577893471,614,614,614,614,0
20230621,164000,577893471,614,614,614,614,0
20230621,163900,577893471,614,614,614,614,0
20230621,163800,577893471,614,614,614,614,0
20230621,163700,577893471,614,614,614,614,0
20230621,163600,577893471,614,614,614,614,0
20230621,163500,577893471,614,614,614,614,0
20230621,163400,577893471,614,614,614,614,0
20230621,163300,577893471,614,614,614,614,0
20230621,163200,577893471,614,614,614,614,0
20230621,163100,577893471,614,614,614,614,0
20230621,163000,577893471,614,614,614,614,0
20230621,162900,577893471,614,614,614,614,0
20230621,162800,577893471,614,614,614,614,0
20230621,162700,577893471,614,614,614,614,0
20230621,162600,577893471,614,614,614,614,0
20230621,162500,577893471,614,614,614,614,0
20230621,162400,577893471,614,614,614,614,0
20230621,162300,577893471,614,614,614,614,0
20230621,162200,577893471,614,614,614,614,0
20230621,162100,577893471,614,614,614,614,0
20230621,162000,577893471,614,614,614,614,0
20230621,161900,577893471,614,614,614,614,0
20230621,161800,577893471,614,614,614,614,72549
20230621,161700,577893471,614,614,614,614,0
20230621,161600,577893471,614,614,614,614,0
20230621,161500,577893471,614,614,614,614,0
20230621,161400,577893471,614,614,614,614,0
20230621,161300,577893471,614,614,614,614,0
20230621,161200,577893471,614,614,614,614,0
20230621,161100,577893471,614,614,614,614,0
20230621,161000,577893471,614,614,614,614,0
20230621,160900,577893471,614,614,614,614,0
20230621,160800,577893471,614,614,614,614,0
20230621,160700,577893471,614,614,614,614,0
20230621,160600,577893471,614,614,614,614,0
20230621,160500,577893471,614,614,614,614,0
20230621,160400,577893471,614,614,614,614,0
20230621,160300,577893471,614,614,614,614,0
20230621,160200,577893471,614,614,614,614,0
20230621,160100,577893471,614,614,614,614,0
20230621,160000,577893471,614,614,614,614,0
20230621,155900,577893471,614,614,614,614,0
20230621,155800,577893471,614,614,614,614,0
20230621,155700,577893471,614,614,614,614,0
20230621,155600,577893471,614,614,614,614,0
20230621,155500,577893471,614,614,614,614,0
20230621,155400,577893471,614,614,614,614,0
20230621,155300,577893471,614,614,614,614,0
20230621,155200,577893471,614,614,614,614,0
20230621,155100,577893471,614,614,614,614,0
20230621,155000,577893471,614,614,614,614,0
20230621,154900,577893471,614,614,614,614,0
20230621,154800,577893471,614,614,614,614,72549
20230621,154700,577893471,614,614,614,614,0
20230621,154600,577893471,614,614,614,614,0
20230621,154500,577893471,614,614,614,614,0
20230621,154400,577893471,614,614,614,614,0
20230621,154300,577893471,614,614,614,614,0
20230621,154200,577893471,614,614,614,614,0
20230621,154100,577893471,614,614,614,614,0
20230621,154000,577893471,614,614,614,614,0
20230621,153900,577893471,614,614,614,614,0
20230621,153800,577893471,614,614,614,614,0
20230621,153700,577893471,614,614,614,614,0
20230621,153600,577893471,614,614,614,614,0
20230621,153500,577893471,614,614,614,614,0
20230621,153400,577893471,614,614,614,614,0
20230621,153300,577893471,614,614,614,614,0
20230621,153200,577893471,614,614,614,614,0
20230621,153100,577893471,614,614,614,614,0
20230621,153000,577893471,614,614,614,614,72549
20230621,152900,533348385,612,612,612,612,0
20230621,152800,533348385,612,612,612,612,0
20230621,152700,533348385,612,612,612,612,0
20230621,152600,533348385,612,612,612,612,0
20230621,152500,533348385,612,612,612,612,0
20230621,152400,533348385,612,612,612,612,0
20230621,152300,533348385,612,612,612,612,0
20230621,152200,533348385,612,612,612,612,0
20230621,152100,533348385,612,612,612,612,0
20230621,152000,533348385,612,612,612,612,0
20230621,151900,533348385,612,612,612,611,691
20230621,151800,532926060,612,612,612,612,827
20230621,151700,532419936,612,611,612,610,16200
20230621,151600,522521961,611,611,611,611,18
20230621,151500,522510963,610,610,611,610,2846
20230621,151400,520773659,611,610,611,610,4302
20230621,151300,518149339,610,610,610,610,141
20230621,151200,518063329,610,611,611,610,482
20230621,151100,517769255,610,611,611,610,4500
20230621,151000,515023755,610,610,611,610,982
20230621,150900,514424535,611,611,611,611,0
20230621,150800,514424535,611,610,611,610,219
20230621,150700,514290816,611,611,611,611,2102
20230621,150600,513006494,611,611,611,611,0
20230621,150500,513006494,611,611,611,611,0
20230621,150400,513006494,611,611,611,611,1939
20230621,150300,511821765,611,611,611,611,3963
20230621,150200,509400372,611,611,611,611,2000
20230621,150100,508178372,611,612,612,611,7
20230621,150000,508174093,612,612,612,612,80
20230621,145900,508125133,611,611,611,611,50
20230621,145800,508094583,611,611,611,611,1054
20230621,145700,507450589,612,612,612,612,0
20230621,145600,507450589,612,611,612,611,11
20230621,145500,507443860,611,611,611,611,3572
20230621,145400,505261368,612,612,612,612,500
20230621,145300,504955368,612,611,612,611,6300
20230621,145200,501105768,611,611,611,611,0
20230621,145100,501105768,611,611,611,611,0
20230621,145000,501105768,611,611,611,611,2303
20230621,144900,499698635,611,612,612,611,82
20230621,144800,499648532,612,612,612,612,0
20230621,144700,499648532,612,612,612,612,1
20230621,144600,499647920,611,611,611,611,16
20230621,144500,499638144,612,612,612,612,105
20230621,144400,499573884,613,613,613,613,5021
20230621,144300,496496011,610,611,611,610,33075
20230621,144200,476320260,611,611,611,611,13812
20230621,144100,467881128,611,612,612,611,4677
20230621,144000,465023475,613,612,613,612,56
20230621,143900,464989148,611,612,612,611,140
20230621,143800,464903604,612,612,612,611,1178
20230621,143700,464183666,612,613,613,612,103
20230621,143600,464120628,613,613,613,612,19624
20230621,143500,452110421,613,613,613,613,6929
20230621,143400,447862944,613,613,613,613,2
20230621,143300,447861718,613,613,613,613,135
20230621,143200,447778963,613,613,613,612,1468
20230621,143100,446879137,613,613,613,613,1005
20230621,143000,446263072,613,613,613,613,164
20230621,142900,446162540,612,612,613,612,734
20230621,142800,445712632,612,612,612,612,6201
20230621,142700,441917620,612,612,612,612,0
20230621,142600,441917620,612,613,613,612,1016
20230621,142500,441294813,612,612,612,612,0
20230621,142400,441294813,612,612,612,612,0
20230621,142300,441294813,612,614,614,612,34406
20230621,142200,420213679,614,615,615,614,1300
20230621,142100,419415379,615,614,615,614,601
20230621,142000,419046264,614,615,615,614,75
20230621,141900,419000199,614,614,614,614,0
20230621,141800,419000199,614,615,615,614,15
20230621,141700,418990983,614,614,614,614,3714
20230621,141600,416710587,613,613,613,613,1
20230621,141500,416709974,615,615,615,615,10
20230621,141400,416703824,615,615,615,615,2
20230621,141300,416702594,614,614,614,614,500
20230621,141200,416395594,614,614,614,613,22007
20230621,141100,402885301,612,613,613,612,16854
20230621,141000,392554996,614,614,614,614,0
20230621,140900,392554996,614,614,614,613,4500
20230621,140800,389796044,614,614,614,614,41
20230621,140700,389770870,614,614,614,614,601
20230621,140600,389401856,614,614,614,614,158
20230621,140500,389304844,614,614,614,614,0
20230621,140400,389304844,614,614,614,614,501
20230621,140300,388997230,613,613,613,613,6872
20230621,140200,384784694,614,614,614,614,17949
20230621,140100,373764008,615,615,615,615,4
20230621,140000,373761548,615,615,615,615,4
20230621,135900,373759088,614,615,615,614,15
20230621,135800,373749864,615,615,615,615,300
20230621,135700,373565364,615,614,615,614,36
20230621,135600,373543229,614,615,615,614,2297
20230621,135500,372132771,615,615,615,615,11
20230621,135400,372126006,615,615,615,615,750
20230621,135300,371664756,615,615,615,615,0
20230621,135200,371664756,615,615,615,615,24
20230621,135100,371649996,615,615,615,615,5
20230621,135000,371646921,615,614,615,614,352
20230621,134900,371430493,615,615,615,615,372
20230621,134800,371201713,615,615,615,615,0
20230621,134700,371201713,615,615,615,615,140
20230621,134600,371115613,614,614,614,614,43
20230621,134500,371089211,614,614,614,614,2900
20230621,134400,369308611,614,615,615,614,1257
20230621,134300,368536491,614,614,614,614,574
20230621,134200,368184055,615,615,615,615,1863
20230621,134100,367038310,616,616,616,616,0
20230621,134000,367038310,616,616,616,616,1700
20230621,133900,365991110,616,616,616,616,253
20230621,133800,365835262,616,616,616,616,4044
20230621,133700,363344158,616,616,616,616,0
20230621,133600,363344158,616,616,616,616,20
20230621,133500,363331838,616,616,616,616,31
20230621,133400,363312742,615,615,615,615,5000
20230621,133300,360237742,615,615,615,615,5
20230621,133200,360234667,615,615,615,615,50
20230621,133100,360203917,615,615,615,615,16
20230621,133000,360194077,615,615,615,615,0
20230621,132900,360194077,615,615,615,615,13403
20230621,132800,351951232,616,616,616,616,4750
20230621,132700,349025232,616,616,616,616,0
20230621,132600,349025232,616,616,617,616,1063
20230621,132500,348370384,616,617,617,616,579
20230621,132400,348013658,616,616,616,616,1397
20230621,132300,347153106,616,616,616,616,4000
20230621,132200,344689106,616,614,616,614,9489
20230621,132100,338850551,615,615,615,615,49
20230621,132000,338820416,615,615,615,615,481
20230621,131900,338524601,615,615,615,615,1000
20230621,131800,337909601,615,615,615,615,42
20230621,131700,337883771,615,615,615,615,12
20230621,131600,337876391,615,615,615,615,8
20230621,131500,337871471,615,615,615,614,4609
20230621,131400,335041436,615,615,615,615,312
20230621,131300,334849556,616,616,616,616,37
20230621,131200,334826764,616,616,616,616,2
20230621,131100,334825532,614,614,614,614,0
20230621,131000,334825532,614,614,614,614,0
20230621,130900,334825532,614,614,614,614,0
20230621,130800,334825532,614,614,614,614,500
20230621,130700,334518532,614,614,614,614,0
20230621,130600,334518532,614,614,614,614,7
20230621,130500,334514234,614,616,616,614,5001
20230621,130400,331443618,616,615,616,615,1004
20230621,130300,330826154,615,615,615,615,3200
20230621,130200,328858154,615,615,615,615,105
20230621,130100,328793579,615,615,615,615,0
20230621,130000,328793579,615,615,615,615,3463
20230621,125900,326663834,615,615,615,615,4196
20230621,125800,324083294,615,615,615,615,2
20230621,125700,324082064,615,615,615,615,162
20230621,125600,323982434,615,615,615,615,400
20230621,125500,323736434,615,615,615,614,710
20230621,125400,323299943,615,614,615,614,41
20230621,125300,323274768,614,614,614,614,460
20230621,125200,322992328,614,614,614,614,16396
20230621,125100,312925184,614,614,614,614,2105
20230621,125000,311632714,614,614,614,614,401
20230621,124900,311386500,614,614,614,614,12
20230621,124800,311379132,614,614,614,614,9333
20230621,124700,305648670,613,613,613,613,500
20230621,124600,305342170,612,612,612,612,1051
20230621,124500,304698958,612,614,614,612,3468
20230621,124400,302573506,614,614,614,614,630
20230621,124300,302186686,614,613,614,613,5001
20230621,124200,299121072,614,614,614,614,994
20230621,124100,298510756,614,614,614,614,1596
20230621,124000,297530812,614,614,614,614,100
20230621,123900,297469412,614,614,614,614,19246
20230621,123800,285652368,615,615,615,615,100
20230621,123700,285590868,614,616,616,614,267
20230621,123600,285426634,616,615,616,615,503
20230621,123500,285117287,615,615,615,615,500
20230621,123400,284809787,615,615,615,615,23
20230621,123300,284795642,615,615,615,615,2495
20230621,123200,283261217,615,615,615,615,80
20230621,123100,283212017,615,615,615,615,34
20230621,123000,283191107,615,615,615,615,0
20230621,122900,283191107,615,615,615,615,219
20230621,122800,283056422,615,615,615,615,0
20230621,122700,283056422,615,615,615,615,126
20230621,122600,282978932,616,616,616,616,32
20230621,122500,282959220,616,615,616,615,4889
20230621,122400,279952397,615,615,615,615,251
20230621,122300,279798032,615,616,616,615,5578
20230621,122200,276362686,617,617,617,617,0
20230621,122100,276362686,617,617,617,617,47
20230621,122000,276333687,617,617,617,617,11
20230621,121900,276326900,614,614,614,614,1300
20230621,121800,275528700,614,614,614,614,20
20230621,121700,275516420,614,618,618,614,169
20230621,121600,275412646,614,618,618,614,1802
20230621,121500,274304586,616,618,618,616,1287
20230621,121400,273511790,618,616,618,616,3268
20230621,121300,271498690,618,617,618,616,2138
20230621,121200,270180678,617,616,617,616,2289
20230621,121100,268769050,616,615,616,615,1558
20230621,121000,267809472,615,615,615,615,2
20230621,120900,267808242,615,614,615,614,3495
20230621,120800,265661812,614,614,614,614,41
20230621,120700,265636638,613,613,613,613,0
20230621,120600,265636638,613,613,613,613,762
20230621,120500,265169532,613,613,613,613,1810
20230621,120400,264060002,613,613,613,613,5000
20230621,120300,260995002,615,614,615,614,1428
20230621,120200,260118186,615,615,615,615,25
20230621,120100,260102811,615,615,615,615,124
20230621,120000,260026551,615,615,615,615,500
20230621,115900,259719051,615,615,615,615,540
20230621,115800,259386951,615,615,615,615,10
20230621,115700,259380801,615,615,615,615,110
20230621,115600,259313151,615,615,615,615,351
20230621,115500,259097286,615,615,615,615,1
20230621,115400,259096671,615,615,615,615,54
20230621,115300,259063461,616,616,616,616,0
20230621,115200,259063461,616,616,616,616,0
20230621,115100,259063461,616,617,617,616,5
20230621,115000,259060379,616,614,616,613,2700
20230621,114900,257404369,614,614,614,614,1494
20230621,114800,256487053,613,614,614,613,3250
20230621,114700,254494553,614,613,614,613,1644
20230621,114600,253486737,613,613,613,613,4171
20230621,114500,250929914,614,615,615,614,5773
20230621,114400,247384982,615,616,616,615,11859
20230621,114300,240088303,617,617,617,617,2
20230621,114200,240087069,616,616,616,616,110
20230621,114100,240019309,617,617,617,617,200
20230621,114000,239895909,616,616,616,616,333
20230621,113900,239690781,617,617,617,616,202
20230621,113800,239566247,617,617,617,617,4
20230621,113700,239563779,617,617,617,617,3246
20230621,113600,237560997,617,616,617,616,1013
20230621,113500,236936986,616,617,617,616,3035
20230621,113400,235067425,617,617,617,617,2666
20230621,113300,233422503,618,618,618,618,77
20230621,113200,233374917,618,618,618,618,2280
20230621,113100,231965877,618,618,618,618,200
20230621,113000,231842277,617,617,617,617,500
20230621,112900,231533777,617,618,618,617,1588
20230621,112800,230553974,618,617,618,617,65
20230621,112700,230513864,617,617,617,617,1309
20230621,112600,229706211,617,617,617,617,2
20230621,112500,229704977,617,617,617,617,1007
20230621,112400,229083658,617,617,617,617,177
20230621,112300,228974449,617,616,617,616,8154
20230621,112200,223948778,617,617,617,617,4811
20230621,112100,220980391,617,617,617,617,500
20230621,112000,220671891,616,617,617,616,35
20230621,111900,220650297,617,617,617,616,418
20230621,111800,220392541,617,617,617,617,151
20230621,111700,220299374,617,618,618,617,5391
20230621,111600,216973126,619,619,619,619,22
20230621,111500,216959508,619,619,619,619,0
20230621,111400,216959508,619,619,619,619,181
20230621,111300,216847469,619,619,619,619,50
20230621,111200,216816519,619,619,619,619,1010
20230621,111100,216191329,617,617,617,617,160
20230621,111000,216092609,617,617,617,617,1501
20230621,110900,215166492,617,618,618,617,1198
20230621,110800,214426130,619,619,619,619,1
20230621,110700,214425511,619,619,619,619,90
20230621,110600,214369801,619,619,619,619,21
20230621,110500,214356802,619,619,619,619,32
20230621,110400,214336994,619,619,619,619,50
20230621,110300,214306044,619,619,619,619,9
20230621,110200,214300473,619,619,619,619,1
20230621,110100,214299854,617,617,617,617,10
20230621,110000,214293684,618,618,618,618,1
20230621,105900,214293066,618,618,618,618,555
20230621,105800,213950076,618,618,618,618,46
20230621,105700,213921648,618,618,618,618,172
20230621,105600,213815352,618,618,618,618,247
20230621,105500,213662706,618,617,618,617,1026
20230621,105400,213029658,617,617,617,617,1085
20230621,105300,212360213,618,617,618,617,13
20230621,105200,212352190,617,617,617,616,502
20230621,105100,212042458,617,618,618,617,186
20230621,105000,211927695,617,618,618,617,4273
20230621,104900,209291224,618,617,618,617,583
20230621,104800,208931493,617,617,617,617,97
20230621,104700,208871644,617,617,617,617,125
20230621,104600,208794519,617,616,617,616,516
20230621,104500,208476622,617,617,617,617,30
20230621,104400,208458112,617,617,617,617,12
20230621,104300,208450708,617,617,617,617,35
20230621,104200,208429113,617,617,617,617,115
20230621,104100,208358158,617,617,617,617,26
20230621,104000,208342116,617,617,617,617,2000
20230621,103900,207108116,617,618,618,617,5540
20230621,103800,203689896,618,618,618,618,1
20230621,103700,203689278,618,618,618,618,17
20230621,103600,203678772,615,618,618,615,2112
20230621,103500,202379194,618,618,618,618,328
20230621,103400,202176490,618,618,618,618,21
20230621,103300,202163512,619,619,619,619,0
20230621,103200,202163512,619,619,619,615,3515
20230621,103100,199999855,615,615,615,615,0
20230621,103000,199999855,615,617,617,615,5000
20230621,102900,196923707,615,618,618,615,12615
20230621,102800,189154008,617,617,617,617,114
20230621,102700,189083670,617,617,617,617,1
20230621,102600,189083053,620,620,620,620,11
20230621,102500,189076233,620,617,620,616,8519
20230621,102400,183804598,617,617,617,617,1143
20230621,102300,183099367,617,617,617,617,1313
20230621,102200,182289246,617,618,618,617,2281
20230621,102100,180880868,618,617,618,617,4211
20230621,102000,178281671,618,618,618,618,100
20230621,101900,178219871,618,617,618,617,600
20230621,101800,177849639,618,619,619,618,1883
20230621,101700,176685919,618,618,618,618,4
20230621,101600,176683447,619,618,619,618,501
20230621,101500,176373828,619,619,619,619,1981
20230621,101400,175147589,619,619,619,619,0
20230621,101300,175147589,619,619,619,619,12
20230621,101200,175140161,618,619,619,618,7008
20230621,101100,170809009,619,619,619,619,1434
20230621,101000,169921363,618,619,619,618,7635
20230621,100900,165200372,619,618,619,618,933
20230621,100800,164622847,619,619,619,619,416
20230621,100700,164365343,619,620,620,618,25201
20230621,100600,148785591,620,620,620,620,551
20230621,100500,148443971,619,619,619,619,0
20230621,100400,148443971,619,619,619,619,1542
20230621,100300,147489473,619,619,619,619,6366
20230621,100200,143548919,620,620,620,620,1
20230621,100100,143548299,619,620,620,619,51
20230621,100000,143516680,620,620,620,620,574
20230621,095900,143160800,620,620,620,620,156
20230621,095800,143064080,620,620,620,620,0
20230621,095700,143064080,620,620,620,619,2496
20230621,095600,141518561,620,620,620,620,93
20230621,095500,141460901,621,621,621,621,595
20230621,095400,141091406,621,619,621,619,13918
20230621,095300,132462665,618,619,619,618,648
20230621,095200,132062200,619,619,619,619,79
20230621,095100,132013299,619,619,619,619,0
20230621,095000,132013299,619,619,619,619,2708
20230621,094900,130337047,619,618,619,617,8001
20230621,094800,125400423,617,617,617,617,1000
20230621,094700,124783423,619,617,619,617,11597
20230621,094600,117628072,617,619,619,617,1646
20230621,094500,116612390,619,619,619,619,70
20230621,094400,116569060,619,617,619,617,10360
20230621,094300,110176640,617,619,619,617,13149
20230621,094200,102055101,620,620,620,620,3
20230621,094100,102053241,620,620,620,620,1858
20230621,094000,100901281,620,620,620,620,1199
20230621,093900,100157901,620,620,620,619,3333
20230621,093800,98091443,620,621,621,620,857
20230621,093700,97559603,621,621,621,620,1078
20230621,093600,96890167,621,620,621,620,973
20230621,093500,96286901,621,621,621,621,5
20230621,093400,96283796,618,622,622,618,27514
20230621,093300,79247087,622,622,622,621,1595
20230621,093200,78255097,622,623,623,622,3617
20230621,093100,76005302,622,622,622,622,2517
20230621,093000,74439728,622,622,622,622,518
20230621,092900,74117532,622,621,622,621,3128
20230621,092800,72174905,621,621,621,621,504
20230621,092700,71861921,620,620,620,620,5897
20230621,092600,68205781,620,620,620,620,1203
20230621,092500,67459921,620,620,620,620,1801
20230621,092400,66343301,621,622,622,621,2707
20230621,092300,64661509,623,623,623,623,0
20230621,092200,64661509,623,622,623,622,56
20230621,092100,64626660,623,622,623,622,1327
20230621,092000,63800969,622,622,622,622,1166
20230621,091900,63075717,622,622,623,622,1299
20230621,091800,62267632,623,623,623,623,70
20230621,091700,62224022,623,623,623,621,669
20230621,091600,61808211,621,622,622,621,1315
20230621,091500,60990296,620,620,620,620,269
20230621,091400,60823516,619,620,620,619,1020
20230621,091300,60191135,620,618,620,617,4034
20230621,091200,57690141,618,620,620,618,18932
20230621,091100,45983383,620,619,620,619,5522
20230621,091000,42560362,620,620,620,620,269
20230621,090900,42393582,620,620,621,620,32
20230621,090800,42373741,620,623,624,620,24590
20230621,090700,27099064,621,624,624,621,299
20230621,090600,26913037,624,625,625,623,4419
20230621,090500,24153673,625,623,625,623,6383
20230621,090400,20171632,619,619,620,619,14531
20230621,090300,11166184,619,619,620,619,1614
20230621,090200,10167018,618,618,618,618,3002
20230621,090100,8311782,618,618,618,617,1125
20230621,090000,7616622,618,620,620,618,12282