stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,220300,192695254,1177,1177,1177,1177,1624
20230608,220200,192695254,1177,1177,1177,1177,0
20230608,220100,192695254,1177,1177,1177,1177,0
20230608,220000,192695254,1177,1177,1177,1177,0
20230608,215900,192695254,1177,1177,1177,1177,0
20230608,215800,192695254,1177,1177,1177,1177,0
20230608,215700,192695254,1177,1177,1177,1177,0
20230608,215600,192695254,1177,1177,1177,1177,0
20230608,215500,192695254,1177,1177,1177,1177,0
20230608,215400,192695254,1177,1177,1177,1177,0
20230608,215300,192695254,1177,1177,1177,1177,0
20230608,215200,192695254,1177,1177,1177,1177,0
20230608,215100,192695254,1177,1177,1177,1177,0
20230608,215000,192695254,1177,1177,1177,1177,0
20230608,214900,192695254,1177,1177,1177,1177,0
20230608,214800,192695254,1177,1177,1177,1177,0
20230608,214700,192695254,1177,1177,1177,1177,0
20230608,214600,192695254,1177,1177,1177,1177,0
20230608,214500,192695254,1177,1177,1177,1177,0
20230608,214400,192695254,1177,1177,1177,1177,0
20230608,214300,192695254,1177,1177,1177,1177,0
20230608,214200,192695254,1177,1177,1177,1177,0
20230608,214100,192695254,1177,1177,1177,1177,0
20230608,214000,192695254,1177,1177,1177,1177,0
20230608,213900,192695254,1177,1177,1177,1177,0
20230608,213800,192695254,1177,1177,1177,1177,0
20230608,213700,192695254,1177,1177,1177,1177,0
20230608,213600,192695254,1177,1177,1177,1177,0
20230608,213500,192695254,1177,1177,1177,1177,0
20230608,213400,192695254,1177,1177,1177,1177,0
20230608,213300,192695254,1177,1177,1177,1177,1624
20230608,213200,192695254,1177,1177,1177,1177,0
20230608,213100,192695254,1177,1177,1177,1177,0
20230608,213000,192695254,1177,1177,1177,1177,0
20230608,212900,192695254,1177,1177,1177,1177,0
20230608,212800,192695254,1177,1177,1177,1177,0
20230608,212700,192695254,1177,1177,1177,1177,0
20230608,212600,192695254,1177,1177,1177,1177,0
20230608,212500,192695254,1177,1177,1177,1177,0
20230608,212400,192695254,1177,1177,1177,1177,0
20230608,212300,192695254,1177,1177,1177,1177,0
20230608,212200,192695254,1177,1177,1177,1177,0
20230608,212100,192695254,1177,1177,1177,1177,0
20230608,212000,192695254,1177,1177,1177,1177,0
20230608,211900,192695254,1177,1177,1177,1177,0
20230608,211800,192695254,1177,1177,1177,1177,0
20230608,211700,192695254,1177,1177,1177,1177,0
20230608,211600,192695254,1177,1177,1177,1177,0
20230608,211500,192695254,1177,1177,1177,1177,0
20230608,211400,192695254,1177,1177,1177,1177,0
20230608,211300,192695254,1177,1177,1177,1177,0
20230608,211200,192695254,1177,1177,1177,1177,0
20230608,211100,192695254,1177,1177,1177,1177,0
20230608,211000,192695254,1177,1177,1177,1177,0
20230608,210900,192695254,1177,1177,1177,1177,0
20230608,210800,192695254,1177,1177,1177,1177,0
20230608,210700,192695254,1177,1177,1177,1177,0
20230608,210600,192695254,1177,1177,1177,1177,0
20230608,210500,192695254,1177,1177,1177,1177,0
20230608,210400,192695254,1177,1177,1177,1177,0
20230608,210300,192695254,1177,1177,1177,1177,1624
20230608,210200,192695254,1177,1177,1177,1177,0
20230608,210100,192695254,1177,1177,1177,1177,0
20230608,210000,192695254,1177,1177,1177,1177,0
20230608,205900,192695254,1177,1177,1177,1177,0
20230608,205800,192695254,1177,1177,1177,1177,0
20230608,205700,192695254,1177,1177,1177,1177,0
20230608,205600,192695254,1177,1177,1177,1177,0
20230608,205500,192695254,1177,1177,1177,1177,0
20230608,205400,192695254,1177,1177,1177,1177,0
20230608,205300,192695254,1177,1177,1177,1177,0
20230608,205200,192695254,1177,1177,1177,1177,0
20230608,205100,192695254,1177,1177,1177,1177,0
20230608,205000,192695254,1177,1177,1177,1177,0
20230608,204900,192695254,1177,1177,1177,1177,0
20230608,204800,192695254,1177,1177,1177,1177,0
20230608,204700,192695254,1177,1177,1177,1177,0
20230608,204600,192695254,1177,1177,1177,1177,0
20230608,204500,192695254,1177,1177,1177,1177,0
20230608,204400,192695254,1177,1177,1177,1177,0
20230608,204300,192695254,1177,1177,1177,1177,0
20230608,204200,192695254,1177,1177,1177,1177,0
20230608,204100,192695254,1177,1177,1177,1177,0
20230608,204000,192695254,1177,1177,1177,1177,0
20230608,203900,192695254,1177,1177,1177,1177,0
20230608,203800,192695254,1177,1177,1177,1177,0
20230608,203700,192695254,1177,1177,1177,1177,0
20230608,203600,192695254,1177,1177,1177,1177,0
20230608,203500,192695254,1177,1177,1177,1177,0
20230608,203400,192695254,1177,1177,1177,1177,0
20230608,203300,192695254,1177,1177,1177,1177,1624
20230608,203200,192695254,1177,1177,1177,1177,0
20230608,203100,192695254,1177,1177,1177,1177,0
20230608,203000,192695254,1177,1177,1177,1177,0
20230608,202900,192695254,1177,1177,1177,1177,0
20230608,202800,192695254,1177,1177,1177,1177,0
20230608,202700,192695254,1177,1177,1177,1177,0
20230608,202600,192695254,1177,1177,1177,1177,0
20230608,202500,192695254,1177,1177,1177,1177,0
20230608,202400,192695254,1177,1177,1177,1177,0
20230608,202300,192695254,1177,1177,1177,1177,0
20230608,202200,192695254,1177,1177,1177,1177,0
20230608,202100,192695254,1177,1177,1177,1177,0
20230608,202000,192695254,1177,1177,1177,1177,0
20230608,201900,192695254,1177,1177,1177,1177,0
20230608,201800,192695254,1177,1177,1177,1177,0
20230608,201700,192695254,1177,1177,1177,1177,0
20230608,201600,192695254,1177,1177,1177,1177,0
20230608,201500,192695254,1177,1177,1177,1177,0
20230608,201400,192695254,1177,1177,1177,1177,0
20230608,201300,192695254,1177,1177,1177,1177,0
20230608,201200,192695254,1177,1177,1177,1177,0
20230608,201100,192695254,1177,1177,1177,1177,0
20230608,201000,192695254,1177,1177,1177,1177,0
20230608,200900,192695254,1177,1177,1177,1177,0
20230608,200800,192695254,1177,1177,1177,1177,0
20230608,200700,192695254,1177,1177,1177,1177,0
20230608,200600,192695254,1177,1177,1177,1177,0
20230608,200500,192695254,1177,1177,1177,1177,0
20230608,200400,192695254,1177,1177,1177,1177,0
20230608,200300,192695254,1177,1177,1177,1177,1624
20230608,200200,192695254,1177,1177,1177,1177,0
20230608,200100,192695254,1177,1177,1177,1177,0
20230608,200000,192695254,1177,1177,1177,1177,0
20230608,195900,192695254,1177,1177,1177,1177,0
20230608,195800,192695254,1177,1177,1177,1177,0
20230608,195700,192695254,1177,1177,1177,1177,0
20230608,195600,192695254,1177,1177,1177,1177,0
20230608,195500,192695254,1177,1177,1177,1177,0
20230608,195400,192695254,1177,1177,1177,1177,0
20230608,195300,192695254,1177,1177,1177,1177,0
20230608,195200,192695254,1177,1177,1177,1177,0
20230608,195100,192695254,1177,1177,1177,1177,0
20230608,195000,192695254,1177,1177,1177,1177,0
20230608,194900,192695254,1177,1177,1177,1177,0
20230608,194800,192695254,1177,1177,1177,1177,0
20230608,194700,192695254,1177,1177,1177,1177,0
20230608,194600,192695254,1177,1177,1177,1177,0
20230608,194500,192695254,1177,1177,1177,1177,0
20230608,194400,192695254,1177,1177,1177,1177,0
20230608,194300,192695254,1177,1177,1177,1177,0
20230608,194200,192695254,1177,1177,1177,1177,0
20230608,194100,192695254,1177,1177,1177,1177,0
20230608,194000,192695254,1177,1177,1177,1177,0
20230608,193900,192695254,1177,1177,1177,1177,0
20230608,193800,192695254,1177,1177,1177,1177,0
20230608,193700,192695254,1177,1177,1177,1177,0
20230608,193600,192695254,1177,1177,1177,1177,0
20230608,193500,192695254,1177,1177,1177,1177,0
20230608,193400,192695254,1177,1177,1177,1177,0
20230608,193300,192695254,1177,1177,1177,1177,1624
20230608,193200,192695254,1177,1177,1177,1177,0
20230608,193100,192695254,1177,1177,1177,1177,0
20230608,193000,192695254,1177,1177,1177,1177,0
20230608,192900,192695254,1177,1177,1177,1177,0
20230608,192800,192695254,1177,1177,1177,1177,0
20230608,192700,192695254,1177,1177,1177,1177,0
20230608,192600,192695254,1177,1177,1177,1177,0
20230608,192500,192695254,1177,1177,1177,1177,0
20230608,192400,192695254,1177,1177,1177,1177,0
20230608,192300,192695254,1177,1177,1177,1177,0
20230608,192200,192695254,1177,1177,1177,1177,0
20230608,192100,192695254,1177,1177,1177,1177,0
20230608,192000,192695254,1177,1177,1177,1177,0
20230608,191900,192695254,1177,1177,1177,1177,0
20230608,191800,192695254,1177,1177,1177,1177,0
20230608,191700,192695254,1177,1177,1177,1177,0
20230608,191600,192695254,1177,1177,1177,1177,0
20230608,191500,192695254,1177,1177,1177,1177,0
20230608,191400,192695254,1177,1177,1177,1177,0
20230608,191300,192695254,1177,1177,1177,1177,0
20230608,191200,192695254,1177,1177,1177,1177,0
20230608,191100,192695254,1177,1177,1177,1177,0
20230608,191000,192695254,1177,1177,1177,1177,0
20230608,190900,192695254,1177,1177,1177,1177,0
20230608,190800,192695254,1177,1177,1177,1177,0
20230608,190700,192695254,1177,1177,1177,1177,0
20230608,190600,192695254,1177,1177,1177,1177,0
20230608,190500,192695254,1177,1177,1177,1177,0
20230608,190400,192695254,1177,1177,1177,1177,0
20230608,190300,192695254,1177,1177,1177,1177,1624
20230608,190200,192695254,1177,1177,1177,1177,0
20230608,190100,192695254,1177,1177,1177,1177,0
20230608,190000,192695254,1177,1177,1177,1177,0
20230608,185900,192695254,1177,1177,1177,1177,0
20230608,185800,192695254,1177,1177,1177,1177,0
20230608,185700,192695254,1177,1177,1177,1177,0
20230608,185600,192695254,1177,1177,1177,1177,0
20230608,185500,192695254,1177,1177,1177,1177,0
20230608,185400,192695254,1177,1177,1177,1177,0
20230608,185300,192695254,1177,1177,1177,1177,0
20230608,185200,192695254,1177,1177,1177,1177,0
20230608,185100,192695254,1177,1177,1177,1177,0
20230608,185000,192695254,1177,1177,1177,1177,0
20230608,184900,192695254,1177,1177,1177,1177,0
20230608,184800,192695254,1177,1177,1177,1177,0
20230608,184700,192695254,1177,1177,1177,1177,0
20230608,184600,192695254,1177,1177,1177,1177,0
20230608,184500,192695254,1177,1177,1177,1177,0
20230608,184400,192695254,1177,1177,1177,1177,0
20230608,184300,192695254,1177,1177,1177,1177,0
20230608,184200,192695254,1177,1177,1177,1177,0
20230608,184100,192695254,1177,1177,1177,1177,0
20230608,184000,192695254,1177,1177,1177,1177,0
20230608,183900,192695254,1177,1177,1177,1177,0
20230608,183800,192695254,1177,1177,1177,1177,0
20230608,183700,192695254,1177,1177,1177,1177,0
20230608,183600,192695254,1177,1177,1177,1177,0
20230608,183500,192695254,1177,1177,1177,1177,0
20230608,183400,192695254,1177,1177,1177,1177,0
20230608,183300,192695254,1177,1177,1177,1177,1624
20230608,183200,192695254,1177,1177,1177,1177,0
20230608,183100,192695254,1177,1177,1177,1177,0
20230608,183000,192695254,1177,1177,1177,1177,0
20230608,182900,192695254,1177,1177,1177,1177,0
20230608,182800,192695254,1177,1177,1177,1177,0
20230608,182700,192695254,1177,1177,1177,1177,0
20230608,182600,192695254,1177,1177,1177,1177,0
20230608,182500,192695254,1177,1177,1177,1177,0
20230608,182400,192695254,1177,1177,1177,1177,0
20230608,182300,192695254,1177,1177,1177,1177,0
20230608,182200,192695254,1177,1177,1177,1177,0
20230608,182100,192695254,1177,1177,1177,1177,0
20230608,182000,192695254,1177,1177,1177,1177,0
20230608,181900,192695254,1177,1177,1177,1177,0
20230608,181800,192695254,1177,1177,1177,1177,0
20230608,181700,192695254,1177,1177,1177,1177,0
20230608,181600,192695254,1177,1177,1177,1177,0
20230608,181500,192695254,1177,1177,1177,1177,0
20230608,181400,192695254,1177,1177,1177,1177,0
20230608,181300,192695254,1177,1177,1177,1177,0
20230608,181200,192695254,1177,1177,1177,1177,0
20230608,181100,192695254,1177,1177,1177,1177,0
20230608,181000,192695254,1177,1177,1177,1177,0
20230608,180900,192695254,1177,1177,1177,1177,0
20230608,180800,192695254,1177,1177,1177,1177,0
20230608,180700,192695254,1177,1177,1177,1177,0
20230608,180600,192695254,1177,1177,1177,1177,0
20230608,180500,192695254,1177,1177,1177,1177,0
20230608,180400,192695254,1177,1177,1177,1177,0
20230608,180300,192695254,1177,1177,1177,1177,1624
20230608,180200,192695254,1177,1177,1177,1177,0
20230608,180100,192695254,1177,1177,1177,1177,0
20230608,180000,192695254,1177,1177,1177,1177,0
20230608,175900,192695254,1177,1177,1177,1177,0
20230608,175800,192695254,1177,1177,1177,1177,0
20230608,175700,192695254,1177,1177,1177,1177,0
20230608,175600,192695254,1177,1177,1177,1177,0
20230608,175500,192695254,1177,1177,1177,1177,0
20230608,175400,192695254,1177,1177,1177,1177,0
20230608,175300,192695254,1177,1177,1177,1177,0
20230608,175200,192695254,1177,1177,1177,1177,0
20230608,175100,192695254,1177,1177,1177,1177,0
20230608,175000,192695254,1177,1177,1177,1177,0
20230608,174900,192695254,1177,1177,1177,1177,0
20230608,174800,192695254,1177,1177,1177,1177,0
20230608,174700,192695254,1177,1177,1177,1177,0
20230608,174600,192695254,1177,1177,1177,1177,0
20230608,174500,192695254,1177,1177,1177,1177,0
20230608,174400,192695254,1177,1177,1177,1177,0
20230608,174300,192695254,1177,1177,1177,1177,0
20230608,174200,192695254,1177,1177,1177,1177,0
20230608,174100,192695254,1177,1177,1177,1177,0
20230608,174000,192695254,1177,1177,1177,1177,0
20230608,173900,192695254,1177,1177,1177,1177,0
20230608,173800,192695254,1177,1177,1177,1177,0
20230608,173700,192695254,1177,1177,1177,1177,0
20230608,173600,192695254,1177,1177,1177,1177,0
20230608,173500,192695254,1177,1177,1177,1177,0
20230608,173400,192695254,1177,1177,1177,1177,0
20230608,173300,192695254,1177,1177,1177,1177,1624
20230608,173200,192695254,1177,1177,1177,1177,0
20230608,173100,192695254,1177,1177,1177,1177,0
20230608,173000,192695254,1177,1177,1177,1177,0
20230608,172900,192695254,1177,1177,1177,1177,0
20230608,172800,192695254,1177,1177,1177,1177,0
20230608,172700,192695254,1177,1177,1177,1177,0
20230608,172600,192695254,1177,1177,1177,1177,0
20230608,172500,192695254,1177,1177,1177,1177,0
20230608,172400,192695254,1177,1177,1177,1177,0
20230608,172300,192695254,1177,1177,1177,1177,0
20230608,172200,192695254,1177,1177,1177,1177,0
20230608,172100,192695254,1177,1177,1177,1177,0
20230608,172000,192695254,1177,1177,1177,1177,0
20230608,171900,192695254,1177,1177,1177,1177,0
20230608,171800,192695254,1177,1177,1177,1177,0
20230608,171700,192695254,1177,1177,1177,1177,0
20230608,171600,192695254,1177,1177,1177,1177,0
20230608,171500,192695254,1177,1177,1177,1177,0
20230608,171400,192695254,1177,1177,1177,1177,0
20230608,171300,192695254,1177,1177,1177,1177,0
20230608,171200,192695254,1177,1177,1177,1177,0
20230608,171100,192695254,1177,1177,1177,1177,0
20230608,171000,192695254,1177,1177,1177,1177,0
20230608,170900,192695254,1177,1177,1177,1177,0
20230608,170800,192695254,1177,1177,1177,1177,0
20230608,170700,192695254,1177,1177,1177,1177,0
20230608,170600,192695254,1177,1177,1177,1177,0
20230608,170500,192695254,1177,1177,1177,1177,0
20230608,170400,192695254,1177,1177,1177,1177,0
20230608,170300,192695254,1177,1177,1177,1177,1624
20230608,170200,192695254,1177,1177,1177,1177,0
20230608,170100,192695254,1177,1177,1177,1177,0
20230608,170000,192695254,1177,1177,1177,1177,0
20230608,165900,192695254,1177,1177,1177,1177,0
20230608,165800,192695254,1177,1177,1177,1177,0
20230608,165700,192695254,1177,1177,1177,1177,0
20230608,165600,192695254,1177,1177,1177,1177,0
20230608,165500,192695254,1177,1177,1177,1177,0
20230608,165400,192695254,1177,1177,1177,1177,0
20230608,165300,192695254,1177,1177,1177,1177,0
20230608,165200,192695254,1177,1177,1177,1177,0
20230608,165100,192695254,1177,1177,1177,1177,0
20230608,165000,192695254,1177,1177,1177,1177,0
20230608,164900,192695254,1177,1177,1177,1177,0
20230608,164800,192695254,1177,1177,1177,1177,0
20230608,164700,192695254,1177,1177,1177,1177,0
20230608,164600,192695254,1177,1177,1177,1177,0
20230608,164500,192695254,1177,1177,1177,1177,0
20230608,164400,192695254,1177,1177,1177,1177,0
20230608,164300,192695254,1177,1177,1177,1177,0
20230608,164200,192695254,1177,1177,1177,1177,0
20230608,164100,192695254,1177,1177,1177,1177,0
20230608,164000,192695254,1177,1177,1177,1177,0
20230608,163900,192695254,1177,1177,1177,1177,0
20230608,163800,192695254,1177,1177,1177,1177,0
20230608,163700,192695254,1177,1177,1177,1177,0
20230608,163600,192695254,1177,1177,1177,1177,0
20230608,163500,192695254,1177,1177,1177,1177,0
20230608,163400,192695254,1177,1177,1177,1177,0
20230608,163300,192695254,1177,1177,1177,1177,1624
20230608,163200,192695254,1177,1177,1177,1177,0
20230608,163100,192695254,1177,1177,1177,1177,0
20230608,163000,192695254,1177,1177,1177,1177,0
20230608,162900,192695254,1177,1177,1177,1177,0
20230608,162800,192695254,1177,1177,1177,1177,0
20230608,162700,192695254,1177,1177,1177,1177,0
20230608,162600,192695254,1177,1177,1177,1177,0
20230608,162500,192695254,1177,1177,1177,1177,0
20230608,162400,192695254,1177,1177,1177,1177,0
20230608,162300,192695254,1177,1177,1177,1177,0
20230608,162200,192695254,1177,1177,1177,1177,0
20230608,162100,192695254,1177,1177,1177,1177,0
20230608,162000,192695254,1177,1177,1177,1177,0
20230608,161900,192695254,1177,1177,1177,1177,0
20230608,161800,192695254,1177,1177,1177,1177,0
20230608,161700,192695254,1177,1177,1177,1177,0
20230608,161600,192695254,1177,1177,1177,1177,0
20230608,161500,192695254,1177,1177,1177,1177,0
20230608,161400,192695254,1177,1177,1177,1177,0
20230608,161300,192695254,1177,1177,1177,1177,0
20230608,161200,192695254,1177,1177,1177,1177,0
20230608,161100,192695254,1177,1177,1177,1177,0
20230608,161000,192695254,1177,1177,1177,1177,0
20230608,160900,192695254,1177,1177,1177,1177,0
20230608,160800,192695254,1177,1177,1177,1177,0
20230608,160700,192695254,1177,1177,1177,1177,0
20230608,160600,192695254,1177,1177,1177,1177,0
20230608,160500,192695254,1177,1177,1177,1177,0
20230608,160400,192695254,1177,1177,1177,1177,0
20230608,160300,192695254,1177,1177,1177,1177,1624
20230608,160200,192695254,1177,1177,1177,1177,0
20230608,160100,192695254,1177,1177,1177,1177,0
20230608,160000,192695254,1177,1177,1177,1177,0
20230608,155900,192695254,1177,1177,1177,1177,0
20230608,155800,192695254,1177,1177,1177,1177,0
20230608,155700,192695254,1177,1177,1177,1177,0
20230608,155600,192695254,1177,1177,1177,1177,0
20230608,155500,192695254,1177,1177,1177,1177,0
20230608,155400,192695254,1177,1177,1177,1177,0
20230608,155300,192695254,1177,1177,1177,1177,0
20230608,155200,192695254,1177,1177,1177,1177,0
20230608,155100,192695254,1177,1177,1177,1177,0
20230608,155000,192695254,1177,1177,1177,1177,0
20230608,154900,192695254,1177,1177,1177,1177,0
20230608,154800,192695254,1177,1177,1177,1177,0
20230608,154700,192695254,1177,1177,1177,1177,0
20230608,154600,192695254,1177,1177,1177,1177,0
20230608,154500,192695254,1177,1177,1177,1177,0
20230608,154400,192695254,1177,1177,1177,1177,0
20230608,154300,192695254,1177,1177,1177,1177,0
20230608,154200,192695254,1177,1177,1177,1177,0
20230608,154100,192695254,1177,1177,1177,1177,0
20230608,154000,192695254,1177,1177,1177,1177,0
20230608,153900,192695254,1177,1177,1177,1177,0
20230608,153800,192695254,1177,1177,1177,1177,0
20230608,153700,192695254,1177,1177,1177,1177,0
20230608,153600,192695254,1177,1177,1177,1177,0
20230608,153500,192695254,1177,1177,1177,1177,0
20230608,153400,192695254,1177,1177,1177,1177,0
20230608,153300,192695254,1177,1177,1177,1177,1624
20230608,153200,192695254,1177,1177,1177,1177,0
20230608,153100,192695254,1177,1177,1177,1177,0
20230608,153000,192695254,1177,1177,1177,1177,1624
20230608,152900,190783806,1173,1173,1173,1173,0
20230608,152800,190783806,1173,1173,1173,1173,0
20230608,152700,190783806,1173,1173,1173,1173,0
20230608,152600,190783806,1173,1173,1173,1173,0
20230608,152500,190783806,1173,1173,1173,1173,0
20230608,152400,190783806,1173,1173,1173,1173,0
20230608,152300,190783806,1173,1173,1173,1173,0
20230608,152200,190783806,1173,1173,1173,1173,0
20230608,152100,190783806,1173,1173,1173,1173,0
20230608,152000,190783806,1173,1173,1173,1173,0
20230608,151900,190783806,1173,1173,1173,1173,0
20230608,151800,190783806,1173,1173,1173,1173,0
20230608,151700,190783806,1173,1173,1173,1173,0
20230608,151600,190783806,1173,1173,1173,1173,0
20230608,151500,190783806,1173,1173,1173,1173,0
20230608,151400,190783806,1173,1173,1173,1173,11
20230608,151300,190770903,1173,1173,1173,1173,688
20230608,151200,189963879,1173,1173,1173,1173,0
20230608,151100,189963879,1173,1174,1174,1173,231
20230608,151000,189692716,1174,1174,1174,1174,0
20230608,150900,189692716,1174,1174,1174,1174,0
20230608,150800,189692716,1174,1174,1174,1174,0
20230608,150700,189692716,1174,1174,1174,1174,1
20230608,150600,189691542,1174,1174,1174,1174,322
20230608,150500,189313514,1174,1174,1174,1174,0
20230608,150400,189313514,1174,1174,1174,1174,46
20230608,150300,189259510,1174,1174,1174,1174,0
20230608,150200,189259510,1174,1174,1174,1174,10
20230608,150100,189247770,1173,1173,1173,1173,0
20230608,150000,189247770,1173,1173,1173,1173,0
20230608,145900,189247770,1173,1173,1173,1173,0
20230608,145800,189247770,1173,1173,1173,1173,0
20230608,145700,189247770,1173,1173,1173,1173,0
20230608,145600,189247770,1173,1173,1173,1173,0
20230608,145500,189247770,1173,1173,1173,1173,0
20230608,145400,189247770,1173,1173,1173,1173,0
20230608,145300,189247770,1173,1173,1173,1173,2195
20230608,145200,186673035,1172,1172,1172,1172,0
20230608,145100,186673035,1172,1174,1174,1172,2009
20230608,145000,184318477,1173,1173,1173,1173,201
20230608,144900,184082704,1169,1169,1169,1169,0
20230608,144800,184082704,1169,1169,1169,1169,0
20230608,144700,184082704,1169,1176,1176,1169,1900
20230608,144600,181859911,1176,1176,1176,1176,0
20230608,144500,181859911,1176,1176,1176,1176,600
20230608,144400,181154311,1176,1176,1176,1176,0
20230608,144300,181154311,1176,1176,1176,1176,0
20230608,144200,181154311,1176,1176,1176,1176,0
20230608,144100,181154311,1176,1176,1176,1176,137
20230608,144000,180993199,1176,1176,1176,1176,0
20230608,143900,180993199,1176,1176,1176,1176,719
20230608,143800,180147655,1175,1175,1175,1175,0
20230608,143700,180147655,1175,1175,1175,1175,1
20230608,143600,180146480,1175,1175,1175,1175,0
20230608,143500,180146480,1175,1175,1175,1175,0
20230608,143400,180146480,1175,1175,1175,1175,0
20230608,143300,180146480,1175,1175,1175,1175,1422
20230608,143200,178475630,1175,1174,1175,1174,1569
20230608,143100,176632066,1174,1174,1174,1174,0
20230608,143000,176632066,1174,1174,1174,1174,0
20230608,142900,176632066,1174,1173,1174,1173,11
20230608,142800,176619162,1170,1170,1170,1170,0
20230608,142700,176619162,1170,1170,1170,1170,0
20230608,142600,176619162,1170,1170,1170,1170,0
20230608,142500,176619162,1170,1170,1170,1170,3
20230608,142400,176615652,1170,1170,1170,1170,0
20230608,142300,176615652,1170,1170,1170,1170,0
20230608,142200,176615652,1170,1170,1170,1170,107
20230608,142100,176490462,1170,1170,1170,1170,0
20230608,142000,176490462,1170,1170,1170,1170,0
20230608,141900,176490462,1170,1170,1170,1170,0
20230608,141800,176490462,1170,1170,1170,1170,0
20230608,141700,176490462,1170,1170,1170,1170,0
20230608,141600,176490462,1170,1168,1170,1168,150
20230608,141500,176315062,1169,1169,1169,1169,0
20230608,141400,176315062,1169,1169,1169,1169,1403
20230608,141300,174674955,1168,1168,1168,1168,1500
20230608,141200,172922955,1168,1168,1168,1168,1
20230608,141100,172921787,1167,1167,1167,1167,0
20230608,141000,172921787,1167,1167,1167,1167,0
20230608,140900,172921787,1167,1167,1167,1167,200
20230608,140800,172688387,1169,1169,1169,1169,0
20230608,140700,172688387,1169,1169,1169,1169,0
20230608,140600,172688387,1169,1169,1169,1169,56
20230608,140500,172622923,1169,1169,1169,1169,0
20230608,140400,172622923,1169,1169,1169,1169,0
20230608,140300,172622923,1169,1169,1169,1169,5
20230608,140200,172617078,1169,1169,1169,1169,1
20230608,140100,172615909,1170,1170,1170,1170,0
20230608,140000,172615909,1170,1170,1170,1170,0
20230608,135900,172615909,1170,1170,1170,1170,0
20230608,135800,172615909,1170,1170,1170,1170,0
20230608,135700,172615909,1170,1170,1170,1170,1190
20230608,135600,171223609,1170,1170,1170,1170,0
20230608,135500,171223609,1170,1170,1170,1170,747
20230608,135400,170349619,1166,1166,1166,1166,1
20230608,135300,170348453,1166,1166,1166,1166,0
20230608,135200,170348453,1166,1166,1166,1166,0
20230608,135100,170348453,1166,1166,1166,1166,0
20230608,135000,170348453,1166,1167,1167,1166,2822
20230608,134900,167057992,1166,1166,1166,1166,0
20230608,134800,167057992,1166,1166,1166,1166,0
20230608,134700,167057992,1166,1167,1167,1166,697
20230608,134600,166244738,1166,1166,1166,1166,0
20230608,134500,166244738,1166,1166,1166,1166,0
20230608,134400,166244738,1166,1166,1166,1166,0
20230608,134300,166244738,1166,1166,1166,1166,0
20230608,134200,166244738,1166,1166,1166,1166,0
20230608,134100,166244738,1166,1168,1168,1166,710
20230608,134000,165416502,1169,1169,1169,1169,0
20230608,133900,165416502,1169,1169,1169,1169,0
20230608,133800,165416502,1169,1169,1169,1169,0
20230608,133700,165416502,1169,1169,1169,1169,516
20230608,133600,164813298,1169,1169,1169,1169,300
20230608,133500,164462598,1167,1167,1167,1167,0
20230608,133400,164462598,1167,1167,1167,1167,0
20230608,133300,164462598,1167,1167,1167,1167,800
20230608,133200,163528998,1167,1167,1167,1167,0
20230608,133100,163528998,1167,1167,1167,1167,0
20230608,133000,163528998,1167,1167,1167,1167,0
20230608,132900,163528998,1167,1167,1167,1167,10
20230608,132800,163517328,1167,1167,1167,1167,0
20230608,132700,163517328,1167,1168,1168,1167,10344
20230608,132600,151435823,1169,1169,1169,1169,5
20230608,132500,151429978,1170,1170,1170,1170,0
20230608,132400,151429978,1170,1170,1170,1170,0
20230608,132300,151429978,1170,1170,1170,1170,0
20230608,132200,151429978,1170,1170,1170,1170,3
20230608,132100,151426468,1167,1167,1167,1167,0
20230608,132000,151426468,1167,1167,1167,1167,0
20230608,131900,151426468,1167,1171,1171,1167,2000
20230608,131800,149091038,1171,1170,1171,1170,1670
20230608,131700,147136980,1168,1168,1168,1168,400
20230608,131600,146669780,1168,1169,1169,1168,59
20230608,131500,146600867,1169,1169,1169,1169,174
20230608,131400,146397461,1169,1170,1170,1169,1419
20230608,131300,144737577,1170,1173,1173,1170,7525
20230608,131200,135932395,1174,1174,1174,1174,1
20230608,131100,135931221,1175,1175,1175,1175,0
20230608,131000,135931221,1175,1175,1175,1175,5
20230608,130900,135925346,1175,1175,1175,1175,5
20230608,130800,135919471,1175,1175,1175,1175,0
20230608,130700,135919471,1175,1175,1175,1175,25
20230608,130600,135890096,1175,1175,1175,1175,0
20230608,130500,135890096,1175,1175,1175,1175,0
20230608,130400,135890096,1175,1175,1175,1175,0
20230608,130300,135890096,1175,1175,1175,1175,1
20230608,130200,135888921,1174,1174,1174,1174,0
20230608,130100,135888921,1174,1175,1175,1174,90
20230608,130000,135783257,1174,1174,1174,1174,0
20230608,125900,135783257,1174,1174,1174,1174,0
20230608,125800,135783257,1174,1174,1174,1174,0
20230608,125700,135783257,1174,1174,1174,1174,0
20230608,125600,135783257,1174,1174,1174,1174,0
20230608,125500,135783257,1174,1174,1174,1174,0
20230608,125400,135783257,1174,1174,1174,1174,0
20230608,125300,135783257,1174,1174,1174,1174,0
20230608,125200,135783257,1174,1174,1174,1174,2
20230608,125100,135780909,1174,1174,1174,1174,2
20230608,125000,135778561,1174,1174,1174,1174,55
20230608,124900,135713991,1175,1175,1175,1175,0
20230608,124800,135713991,1175,1175,1175,1175,1
20230608,124700,135712816,1176,1176,1176,1176,0
20230608,124600,135712816,1176,1176,1176,1176,0
20230608,124500,135712816,1176,1176,1176,1176,10
20230608,124400,135701056,1177,1177,1177,1177,0
20230608,124300,135701056,1177,1176,1177,1176,20
20230608,124200,135677534,1177,1177,1177,1177,0
20230608,124100,135677534,1177,1173,1177,1173,500
20230608,124000,135090086,1173,1173,1173,1173,1
20230608,123900,135088913,1174,1174,1174,1174,1
20230608,123800,135087739,1175,1175,1175,1175,0
20230608,123700,135087739,1175,1175,1175,1175,0
20230608,123600,135087739,1175,1175,1175,1175,10
20230608,123500,135075989,1173,1173,1173,1173,0
20230608,123400,135075989,1173,1173,1173,1173,0
20230608,123300,135075989,1173,1173,1173,1173,0
20230608,123200,135075989,1173,1173,1173,1173,0
20230608,123100,135075989,1173,1173,1173,1173,1
20230608,123000,135074816,1174,1175,1175,1174,4001
20230608,122900,130373642,1175,1175,1175,1175,0
20230608,122800,130373642,1175,1175,1176,1175,3
20230608,122700,130370116,1177,1177,1177,1177,0
20230608,122600,130370116,1177,1177,1177,1177,0
20230608,122500,130370116,1177,1177,1177,1177,0
20230608,122400,130370116,1177,1177,1177,1177,0
20230608,122300,130370116,1177,1177,1177,1177,20
20230608,122200,130346576,1177,1170,1177,1170,277
20230608,122100,130022148,1170,1170,1170,1170,414
20230608,122000,129537768,1169,1169,1169,1169,0
20230608,121900,129537768,1169,1169,1169,1169,0
20230608,121800,129537768,1169,1170,1170,1169,524
20230608,121700,128924690,1171,1171,1171,1171,0
20230608,121600,128924690,1171,1171,1171,1171,0
20230608,121500,128924690,1171,1173,1173,1171,4449
20230608,121400,123713570,1174,1174,1174,1174,713
20230608,121300,122876508,1174,1175,1175,1174,3
20230608,121200,122872985,1176,1176,1176,1176,0
20230608,121100,122872985,1176,1176,1176,1176,0
20230608,121000,122872985,1176,1176,1176,1176,0
20230608,120900,122872985,1176,1176,1176,1176,0
20230608,120800,122872985,1176,1176,1176,1176,0
20230608,120700,122872985,1176,1176,1176,1176,5
20230608,120600,122867105,1176,1177,1177,1176,4
20230608,120500,122862399,1174,1175,1175,1174,1476
20230608,120400,121128796,1175,1175,1175,1175,1
20230608,120300,121127621,1177,1176,1177,1176,93
20230608,120200,121018197,1177,1176,1177,1176,320
20230608,120100,120641567,1176,1178,1178,1176,783
20230608,120000,119720663,1178,1178,1178,1177,414
20230608,115900,119233062,1178,1180,1180,1178,328
20230608,115800,118846652,1181,1186,1186,1175,6749
20230608,115700,110873106,1186,1196,1199,1185,8294
20230608,115600,101007351,1199,1173,1199,1173,17969
20230608,115500,79681293,1174,1174,1174,1174,1809
20230608,115400,77557527,1174,1170,1174,1170,7000
20230608,115300,69354340,1169,1169,1169,1169,0
20230608,115200,69354340,1169,1169,1169,1169,5
20230608,115100,69348495,1169,1169,1169,1169,0
20230608,115000,69348495,1169,1169,1169,1169,0
20230608,114900,69348495,1169,1169,1169,1169,5
20230608,114800,69342650,1170,1170,1170,1170,6
20230608,114700,69335630,1170,1170,1170,1170,0
20230608,114600,69335630,1170,1170,1170,1170,0
20230608,114500,69335630,1170,1171,1171,1169,12
20230608,114400,69321590,1170,1170,1170,1170,0
20230608,114300,69321590,1170,1170,1170,1170,0
20230608,114200,69321590,1170,1171,1171,1170,2
20230608,114100,69319249,1172,1170,1172,1170,15
20230608,114000,69301689,1172,1171,1172,1171,301
20230608,113900,68949217,1172,1172,1172,1172,0
20230608,113800,68949217,1172,1172,1172,1172,0
20230608,113700,68949217,1172,1172,1172,1172,0
20230608,113600,68949217,1172,1172,1172,1172,0
20230608,113500,68949217,1172,1172,1172,1172,8
20230608,113400,68939841,1172,1172,1172,1172,0
20230608,113300,68939841,1172,1166,1172,1165,5739
20230608,113200,62252150,1166,1166,1166,1166,3
20230608,113100,62248652,1173,1173,1173,1173,16
20230608,113000,62229884,1173,1171,1173,1171,1720
20230608,112900,60212634,1173,1173,1173,1173,0
20230608,112800,60212634,1173,1170,1173,1170,60
20230608,112700,60142421,1171,1169,1171,1169,1460
20230608,112600,58434908,1169,1169,1169,1169,0
20230608,112500,58434908,1169,1169,1169,1169,0
20230608,112400,58434908,1169,1166,1169,1166,1500
20230608,112300,56681488,1166,1166,1166,1166,0
20230608,112200,56681488,1166,1166,1166,1166,30
20230608,112100,56646508,1166,1166,1166,1166,0
20230608,112000,56646508,1166,1166,1166,1166,4
20230608,111900,56641844,1166,1166,1166,1166,1
20230608,111800,56640678,1165,1165,1165,1165,0
20230608,111700,56640678,1165,1165,1165,1165,30
20230608,111600,56605728,1165,1165,1165,1165,28
20230608,111500,56573108,1165,1166,1166,1165,1377
20230608,111400,54968831,1166,1166,1166,1166,0
20230608,111300,54968831,1166,1166,1166,1166,0
20230608,111200,54968831,1166,1166,1166,1166,4
20230608,111100,54964167,1165,1165,1165,1165,0
20230608,111000,54964167,1165,1165,1165,1165,0
20230608,110900,54964167,1165,1165,1165,1165,0
20230608,110800,54964167,1165,1165,1165,1165,0
20230608,110700,54964167,1165,1165,1165,1165,1
20230608,110600,54963002,1169,1169,1169,1169,0
20230608,110500,54963002,1169,1169,1169,1169,0
20230608,110400,54963002,1169,1169,1169,1169,23
20230608,110300,54936115,1169,1169,1169,1169,0
20230608,110200,54936115,1169,1169,1169,1169,0
20230608,110100,54936115,1169,1169,1169,1169,0
20230608,110000,54936115,1169,1169,1169,1169,0
20230608,105900,54936115,1169,1169,1169,1169,0
20230608,105800,54936115,1169,1169,1169,1169,0
20230608,105700,54936115,1169,1169,1169,1169,0
20230608,105600,54936115,1169,1169,1169,1169,0
20230608,105500,54936115,1169,1169,1169,1169,31
20230608,105400,54899876,1170,1165,1170,1165,858
20230608,105300,53897611,1165,1165,1165,1165,0
20230608,105200,53897611,1165,1165,1165,1165,0
20230608,105100,53897611,1165,1165,1165,1165,1
20230608,105000,53896446,1164,1164,1164,1164,0
20230608,104900,53896446,1164,1164,1164,1164,0
20230608,104800,53896446,1164,1164,1164,1164,0
20230608,104700,53896446,1164,1164,1164,1164,0
20230608,104600,53896446,1164,1164,1164,1164,26
20230608,104500,53866182,1165,1165,1165,1165,0
20230608,104400,53866182,1165,1164,1165,1164,715
20230608,104300,53033707,1165,1165,1165,1165,0
20230608,104200,53033707,1165,1165,1165,1165,0
20230608,104100,53033707,1165,1165,1165,1165,5
20230608,104000,53027882,1165,1165,1165,1165,780
20230608,103900,52119182,1165,1165,1165,1165,0
20230608,103800,52119182,1165,1165,1165,1165,0
20230608,103700,52119182,1165,1165,1165,1165,0
20230608,103600,52119182,1165,1169,1169,1165,561
20230608,103500,51464171,1169,1169,1169,1169,43
20230608,103400,51413904,1169,1170,1170,1169,1126
20230608,103300,50097524,1169,1169,1169,1169,0
20230608,103200,50097524,1169,1169,1169,1169,0
20230608,103100,50097524,1169,1169,1169,1169,0
20230608,103000,50097524,1169,1169,1169,1169,0
20230608,102900,50097524,1169,1169,1169,1169,0
20230608,102800,50097524,1169,1169,1169,1169,0
20230608,102700,50097524,1169,1169,1169,1169,0
20230608,102600,50097524,1169,1169,1169,1169,0
20230608,102500,50097524,1169,1169,1169,1169,0
20230608,102400,50097524,1169,1169,1169,1169,1000
20230608,102300,48928524,1169,1169,1169,1169,0
20230608,102200,48928524,1169,1169,1169,1169,0
20230608,102100,48928524,1169,1169,1169,1169,0
20230608,102000,48928524,1169,1169,1169,1169,0
20230608,101900,48928524,1169,1169,1169,1169,0
20230608,101800,48928524,1169,1169,1169,1169,83
20230608,101700,48831497,1169,1169,1169,1169,1
20230608,101600,48830328,1174,1174,1174,1174,0
20230608,101500,48830328,1174,1174,1174,1174,0
20230608,101400,48830328,1174,1174,1174,1174,0
20230608,101300,48830328,1174,1168,1174,1168,652
20230608,101200,48066106,1166,1166,1166,1166,1000
20230608,101100,46900106,1166,1166,1166,1166,0
20230608,101000,46900106,1166,1166,1166,1166,0
20230608,100900,46900106,1166,1166,1166,1166,0
20230608,100800,46900106,1166,1166,1166,1166,1000
20230608,100700,45734106,1166,1166,1166,1166,0
20230608,100600,45734106,1166,1166,1166,1166,250
20230608,100500,45442606,1166,1166,1166,1166,0
20230608,100400,45442606,1166,1166,1166,1166,0
20230608,100300,45442606,1166,1166,1166,1166,0
20230608,100200,45442606,1166,1165,1166,1164,572
20230608,100100,44776219,1164,1164,1164,1164,3
20230608,100000,44772727,1164,1164,1164,1164,100
20230608,095900,44656327,1164,1164,1164,1164,2
20230608,095800,44653999,1165,1165,1165,1165,29
20230608,095700,44620214,1165,1165,1165,1165,32
20230608,095600,44582934,1166,1163,1166,1163,769
20230608,095500,43687433,1164,1163,1164,1163,128
20230608,095400,43538554,1163,1165,1165,1163,968
20230608,095300,42411340,1165,1165,1165,1165,11
20230608,095200,42398525,1165,1165,1165,1165,86
20230608,095100,42298335,1165,1166,1166,1165,216
20230608,095000,42046495,1167,1167,1167,1167,65
20230608,094900,41970640,1167,1167,1167,1167,35
20230608,094800,41929795,1169,1164,1169,1164,955
20230608,094700,40818160,1172,1172,1172,1172,1
20230608,094600,40816988,1164,1164,1164,1164,0
20230608,094500,40816988,1164,1164,1164,1164,28
20230608,094400,40784396,1164,1164,1164,1164,11
20230608,094300,40771592,1164,1164,1164,1164,0
20230608,094200,40771592,1164,1165,1165,1164,985
20230608,094100,39624474,1165,1165,1165,1165,35
20230608,094000,39583699,1165,1165,1165,1165,8
20230608,093900,39574379,1165,1165,1165,1165,2006
20230608,093800,37237389,1165,1165,1165,1165,0
20230608,093700,37237389,1165,1165,1165,1165,0
20230608,093600,37237389,1165,1173,1173,1165,654
20230608,093500,36475317,1168,1166,1168,1165,1526
20230608,093400,34696737,1166,1167,1167,1166,1145
20230608,093300,33360528,1167,1167,1167,1167,8
20230608,093200,33351192,1167,1167,1167,1167,8
20230608,093100,33341856,1174,1167,1174,1167,23
20230608,093000,33314966,1174,1167,1174,1167,9
20230608,092900,33304456,1175,1175,1175,1175,0
20230608,092800,33304456,1175,1175,1175,1175,5
20230608,092700,33298581,1166,1166,1166,1166,0
20230608,092600,33298581,1166,1169,1169,1166,3508
20230608,092500,29201838,1170,1170,1170,1170,0
20230608,092400,29201838,1170,1170,1170,1170,503
20230608,092300,28613328,1169,1169,1169,1168,207
20230608,092200,28371392,1169,1169,1169,1169,0
20230608,092100,28371392,1169,1169,1169,1169,8
20230608,092000,28362040,1168,1168,1168,1168,0
20230608,091900,28362040,1168,1168,1168,1168,0
20230608,091800,28362040,1168,1169,1169,1168,3272
20230608,091700,24540114,1168,1175,1175,1168,4078
20230608,091600,19771240,1175,1171,1175,1169,1284
20230608,091500,18268951,1175,1175,1175,1175,27
20230608,091400,18237226,1171,1171,1171,1171,0
20230608,091300,18237226,1171,1171,1171,1171,595
20230608,091200,17540481,1171,1171,1171,1171,0
20230608,091100,17540481,1171,1171,1171,1171,8
20230608,091000,17531113,1171,1178,1178,1171,904
20230608,090900,16472515,1178,1171,1178,1171,25
20230608,090800,16443233,1178,1176,1178,1171,2171
20230608,090700,13897440,1179,1178,1179,1178,184
20230608,090600,13680509,1176,1176,1176,1176,0
20230608,090500,13680509,1176,1176,1176,1176,225
20230608,090400,13415909,1175,1171,1175,1171,755
20230608,090300,12530641,1171,1171,1171,1171,6
20230608,090200,12523615,1170,1170,1171,1170,4000
20230608,090100,7842701,1173,1173,1173,1171,3513
20230608,090000,3728466,1172,1171,1172,1171,3184