stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,201500,2002928073,1793,1793,1793,1793,12089
20230620,201400,2002928073,1793,1793,1793,1793,0
20230620,201300,2002928073,1793,1793,1793,1793,0
20230620,201200,2002928073,1793,1793,1793,1793,0
20230620,201100,2002928073,1793,1793,1793,1793,0
20230620,201000,2002928073,1793,1793,1793,1793,0
20230620,200900,2002928073,1793,1793,1793,1793,0
20230620,200800,2002928073,1793,1793,1793,1793,0
20230620,200700,2002928073,1793,1793,1793,1793,0
20230620,200600,2002928073,1793,1793,1793,1793,0
20230620,200500,2002928073,1793,1793,1793,1793,0
20230620,200400,2002928073,1793,1793,1793,1793,0
20230620,200300,2002928073,1793,1793,1793,1793,0
20230620,200200,2002928073,1793,1793,1793,1793,0
20230620,200100,2002928073,1793,1793,1793,1793,0
20230620,200000,2002928073,1793,1793,1793,1793,0
20230620,195900,2002928073,1793,1793,1793,1793,0
20230620,195800,2002928073,1793,1793,1793,1793,0
20230620,195700,2002928073,1793,1793,1793,1793,0
20230620,195600,2002928073,1793,1793,1793,1793,0
20230620,195500,2002928073,1793,1793,1793,1793,0
20230620,195400,2002928073,1793,1793,1793,1793,0
20230620,195300,2002928073,1793,1793,1793,1793,0
20230620,195200,2002928073,1793,1793,1793,1793,0
20230620,195100,2002928073,1793,1793,1793,1793,0
20230620,195000,2002928073,1793,1793,1793,1793,0
20230620,194900,2002928073,1793,1793,1793,1793,0
20230620,194800,2002928073,1793,1793,1793,1793,0
20230620,194700,2002928073,1793,1793,1793,1793,0
20230620,194600,2002928073,1793,1793,1793,1793,0
20230620,194500,2002928073,1793,1793,1793,1793,12089
20230620,194400,2002928073,1793,1793,1793,1793,0
20230620,194300,2002928073,1793,1793,1793,1793,0
20230620,194200,2002928073,1793,1793,1793,1793,0
20230620,194100,2002928073,1793,1793,1793,1793,0
20230620,194000,2002928073,1793,1793,1793,1793,0
20230620,193900,2002928073,1793,1793,1793,1793,0
20230620,193800,2002928073,1793,1793,1793,1793,0
20230620,193700,2002928073,1793,1793,1793,1793,0
20230620,193600,2002928073,1793,1793,1793,1793,0
20230620,193500,2002928073,1793,1793,1793,1793,0
20230620,193400,2002928073,1793,1793,1793,1793,0
20230620,193300,2002928073,1793,1793,1793,1793,0
20230620,193200,2002928073,1793,1793,1793,1793,0
20230620,193100,2002928073,1793,1793,1793,1793,0
20230620,193000,2002928073,1793,1793,1793,1793,0
20230620,192900,2002928073,1793,1793,1793,1793,0
20230620,192800,2002928073,1793,1793,1793,1793,0
20230620,192700,2002928073,1793,1793,1793,1793,0
20230620,192600,2002928073,1793,1793,1793,1793,0
20230620,192500,2002928073,1793,1793,1793,1793,0
20230620,192400,2002928073,1793,1793,1793,1793,0
20230620,192300,2002928073,1793,1793,1793,1793,0
20230620,192200,2002928073,1793,1793,1793,1793,0
20230620,192100,2002928073,1793,1793,1793,1793,0
20230620,192000,2002928073,1793,1793,1793,1793,0
20230620,191900,2002928073,1793,1793,1793,1793,0
20230620,191800,2002928073,1793,1793,1793,1793,0
20230620,191700,2002928073,1793,1793,1793,1793,0
20230620,191600,2002928073,1793,1793,1793,1793,0
20230620,191500,2002928073,1793,1793,1793,1793,12089
20230620,191400,2002928073,1793,1793,1793,1793,0
20230620,191300,2002928073,1793,1793,1793,1793,0
20230620,191200,2002928073,1793,1793,1793,1793,0
20230620,191100,2002928073,1793,1793,1793,1793,0
20230620,191000,2002928073,1793,1793,1793,1793,0
20230620,190900,2002928073,1793,1793,1793,1793,0
20230620,190800,2002928073,1793,1793,1793,1793,0
20230620,190700,2002928073,1793,1793,1793,1793,0
20230620,190600,2002928073,1793,1793,1793,1793,0
20230620,190500,2002928073,1793,1793,1793,1793,0
20230620,190400,2002928073,1793,1793,1793,1793,0
20230620,190300,2002928073,1793,1793,1793,1793,0
20230620,190200,2002928073,1793,1793,1793,1793,0
20230620,190100,2002928073,1793,1793,1793,1793,0
20230620,190000,2002928073,1793,1793,1793,1793,0
20230620,185900,2002928073,1793,1793,1793,1793,0
20230620,185800,2002928073,1793,1793,1793,1793,0
20230620,185700,2002928073,1793,1793,1793,1793,0
20230620,185600,2002928073,1793,1793,1793,1793,0
20230620,185500,2002928073,1793,1793,1793,1793,0
20230620,185400,2002928073,1793,1793,1793,1793,0
20230620,185300,2002928073,1793,1793,1793,1793,0
20230620,185200,2002928073,1793,1793,1793,1793,0
20230620,185100,2002928073,1793,1793,1793,1793,0
20230620,185000,2002928073,1793,1793,1793,1793,0
20230620,184900,2002928073,1793,1793,1793,1793,0
20230620,184800,2002928073,1793,1793,1793,1793,0
20230620,184700,2002928073,1793,1793,1793,1793,0
20230620,184600,2002928073,1793,1793,1793,1793,0
20230620,184500,2002928073,1793,1793,1793,1793,12089
20230620,184400,2002928073,1793,1793,1793,1793,0
20230620,184300,2002928073,1793,1793,1793,1793,0
20230620,184200,2002928073,1793,1793,1793,1793,0
20230620,184100,2002928073,1793,1793,1793,1793,0
20230620,184000,2002928073,1793,1793,1793,1793,0
20230620,183900,2002928073,1793,1793,1793,1793,0
20230620,183800,2002928073,1793,1793,1793,1793,0
20230620,183700,2002928073,1793,1793,1793,1793,0
20230620,183600,2002928073,1793,1793,1793,1793,0
20230620,183500,2002928073,1793,1793,1793,1793,0
20230620,183400,2002928073,1793,1793,1793,1793,0
20230620,183300,2002928073,1793,1793,1793,1793,0
20230620,183200,2002928073,1793,1793,1793,1793,0
20230620,183100,2002928073,1793,1793,1793,1793,0
20230620,183000,2002928073,1793,1793,1793,1793,0
20230620,182900,2002928073,1793,1793,1793,1793,0
20230620,182800,2002928073,1793,1793,1793,1793,0
20230620,182700,2002928073,1793,1793,1793,1793,0
20230620,182600,2002928073,1793,1793,1793,1793,0
20230620,182500,2002928073,1793,1793,1793,1793,0
20230620,182400,2002928073,1793,1793,1793,1793,0
20230620,182300,2002928073,1793,1793,1793,1793,0
20230620,182200,2002928073,1793,1793,1793,1793,0
20230620,182100,2002928073,1793,1793,1793,1793,0
20230620,182000,2002928073,1793,1793,1793,1793,0
20230620,181900,2002928073,1793,1793,1793,1793,0
20230620,181800,2002928073,1793,1793,1793,1793,0
20230620,181700,2002928073,1793,1793,1793,1793,0
20230620,181600,2002928073,1793,1793,1793,1793,0
20230620,181500,2002928073,1793,1793,1793,1793,12089
20230620,181400,2002928073,1793,1793,1793,1793,0
20230620,181300,2002928073,1793,1793,1793,1793,0
20230620,181200,2002928073,1793,1793,1793,1793,0
20230620,181100,2002928073,1793,1793,1793,1793,0
20230620,181000,2002928073,1793,1793,1793,1793,0
20230620,180900,2002928073,1793,1793,1793,1793,0
20230620,180800,2002928073,1793,1793,1793,1793,0
20230620,180700,2002928073,1793,1793,1793,1793,0
20230620,180600,2002928073,1793,1793,1793,1793,0
20230620,180500,2002928073,1793,1793,1793,1793,0
20230620,180400,2002928073,1793,1793,1793,1793,0
20230620,180300,2002928073,1793,1793,1793,1793,0
20230620,180200,2002928073,1793,1793,1793,1793,0
20230620,180100,2002928073,1793,1793,1793,1793,0
20230620,180000,2002928073,1793,1793,1793,1793,0
20230620,175900,2002928073,1793,1793,1793,1793,0
20230620,175800,2002928073,1793,1793,1793,1793,0
20230620,175700,2002928073,1793,1793,1793,1793,0
20230620,175600,2002928073,1793,1793,1793,1793,0
20230620,175500,2002928073,1793,1793,1793,1793,0
20230620,175400,2002928073,1793,1793,1793,1793,0
20230620,175300,2002928073,1793,1793,1793,1793,0
20230620,175200,2002928073,1793,1793,1793,1793,0
20230620,175100,2002928073,1793,1793,1793,1793,0
20230620,175000,2002928073,1793,1793,1793,1793,0
20230620,174900,2002928073,1793,1793,1793,1793,0
20230620,174800,2002928073,1793,1793,1793,1793,0
20230620,174700,2002928073,1793,1793,1793,1793,0
20230620,174600,2002928073,1793,1793,1793,1793,0
20230620,174500,2002928073,1793,1793,1793,1793,12089
20230620,174400,2002928073,1793,1793,1793,1793,0
20230620,174300,2002928073,1793,1793,1793,1793,0
20230620,174200,2002928073,1793,1793,1793,1793,0
20230620,174100,2002928073,1793,1793,1793,1793,0
20230620,174000,2002928073,1793,1793,1793,1793,0
20230620,173900,2002928073,1793,1793,1793,1793,0
20230620,173800,2002928073,1793,1793,1793,1793,0
20230620,173700,2002928073,1793,1793,1793,1793,0
20230620,173600,2002928073,1793,1793,1793,1793,0
20230620,173500,2002928073,1793,1793,1793,1793,0
20230620,173400,2002928073,1793,1793,1793,1793,0
20230620,173300,2002928073,1793,1793,1793,1793,0
20230620,173200,2002928073,1793,1793,1793,1793,0
20230620,173100,2002928073,1793,1793,1793,1793,0
20230620,173000,2002928073,1793,1793,1793,1793,0
20230620,172900,2002928073,1793,1793,1793,1793,0
20230620,172800,2002928073,1793,1793,1793,1793,0
20230620,172700,2002928073,1793,1793,1793,1793,0
20230620,172600,2002928073,1793,1793,1793,1793,0
20230620,172500,2002928073,1793,1793,1793,1793,0
20230620,172400,2002928073,1793,1793,1793,1793,0
20230620,172300,2002928073,1793,1793,1793,1793,0
20230620,172200,2002928073,1793,1793,1793,1793,0
20230620,172100,2002928073,1793,1793,1793,1793,0
20230620,172000,2002928073,1793,1793,1793,1793,0
20230620,171900,2002928073,1793,1793,1793,1793,0
20230620,171800,2002928073,1793,1793,1793,1793,0
20230620,171700,2002928073,1793,1793,1793,1793,0
20230620,171600,2002928073,1793,1793,1793,1793,0
20230620,171500,2002928073,1793,1793,1793,1793,12089
20230620,171400,2002928073,1793,1793,1793,1793,0
20230620,171300,2002928073,1793,1793,1793,1793,0
20230620,171200,2002928073,1793,1793,1793,1793,0
20230620,171100,2002928073,1793,1793,1793,1793,0
20230620,171000,2002928073,1793,1793,1793,1793,0
20230620,170900,2002928073,1793,1793,1793,1793,0
20230620,170800,2002928073,1793,1793,1793,1793,0
20230620,170700,2002928073,1793,1793,1793,1793,0
20230620,170600,2002928073,1793,1793,1793,1793,0
20230620,170500,2002928073,1793,1793,1793,1793,0
20230620,170400,2002928073,1793,1793,1793,1793,0
20230620,170300,2002928073,1793,1793,1793,1793,0
20230620,170200,2002928073,1793,1793,1793,1793,0
20230620,170100,2002928073,1793,1793,1793,1793,0
20230620,170000,2002928073,1793,1793,1793,1793,0
20230620,165900,2002928073,1793,1793,1793,1793,0
20230620,165800,2002928073,1793,1793,1793,1793,0
20230620,165700,2002928073,1793,1793,1793,1793,0
20230620,165600,2002928073,1793,1793,1793,1793,0
20230620,165500,2002928073,1793,1793,1793,1793,0
20230620,165400,2002928073,1793,1793,1793,1793,0
20230620,165300,2002928073,1793,1793,1793,1793,0
20230620,165200,2002928073,1793,1793,1793,1793,0
20230620,165100,2002928073,1793,1793,1793,1793,0
20230620,165000,2002928073,1793,1793,1793,1793,0
20230620,164900,2002928073,1793,1793,1793,1793,0
20230620,164800,2002928073,1793,1793,1793,1793,0
20230620,164700,2002928073,1793,1793,1793,1793,0
20230620,164600,2002928073,1793,1793,1793,1793,0
20230620,164500,2002928073,1793,1793,1793,1793,12089
20230620,164400,2002928073,1793,1793,1793,1793,0
20230620,164300,2002928073,1793,1793,1793,1793,0
20230620,164200,2002928073,1793,1793,1793,1793,0
20230620,164100,2002928073,1793,1793,1793,1793,0
20230620,164000,2002928073,1793,1793,1793,1793,0
20230620,163900,2002928073,1793,1793,1793,1793,0
20230620,163800,2002928073,1793,1793,1793,1793,0
20230620,163700,2002928073,1793,1793,1793,1793,0
20230620,163600,2002928073,1793,1793,1793,1793,0
20230620,163500,2002928073,1793,1793,1793,1793,0
20230620,163400,2002928073,1793,1793,1793,1793,0
20230620,163300,2002928073,1793,1793,1793,1793,0
20230620,163200,2002928073,1793,1793,1793,1793,0
20230620,163100,2002928073,1793,1793,1793,1793,0
20230620,163000,2002928073,1793,1793,1793,1793,0
20230620,162900,2002928073,1793,1793,1793,1793,0
20230620,162800,2002928073,1793,1793,1793,1793,0
20230620,162700,2002928073,1793,1793,1793,1793,0
20230620,162600,2002928073,1793,1793,1793,1793,0
20230620,162500,2002928073,1793,1793,1793,1793,0
20230620,162400,2002928073,1793,1793,1793,1793,0
20230620,162300,2002928073,1793,1793,1793,1793,0
20230620,162200,2002928073,1793,1793,1793,1793,0
20230620,162100,2002928073,1793,1793,1793,1793,0
20230620,162000,2002928073,1793,1793,1793,1793,0
20230620,161900,2002928073,1793,1793,1793,1793,0
20230620,161800,2002928073,1793,1793,1793,1793,0
20230620,161700,2002928073,1793,1793,1793,1793,0
20230620,161600,2002928073,1793,1793,1793,1793,0
20230620,161500,2002928073,1793,1793,1793,1793,12089
20230620,161400,2002928073,1793,1793,1793,1793,0
20230620,161300,2002928073,1793,1793,1793,1793,0
20230620,161200,2002928073,1793,1793,1793,1793,0
20230620,161100,2002928073,1793,1793,1793,1793,0
20230620,161000,2002928073,1793,1793,1793,1793,0
20230620,160900,2002928073,1793,1793,1793,1793,0
20230620,160800,2002928073,1793,1793,1793,1793,0
20230620,160700,2002928073,1793,1793,1793,1793,0
20230620,160600,2002928073,1793,1793,1793,1793,0
20230620,160500,2002928073,1793,1793,1793,1793,0
20230620,160400,2002928073,1793,1793,1793,1793,0
20230620,160300,2002928073,1793,1793,1793,1793,0
20230620,160200,2002928073,1793,1793,1793,1793,0
20230620,160100,2002928073,1793,1793,1793,1793,0
20230620,160000,2002928073,1793,1793,1793,1793,0
20230620,155900,2002928073,1793,1793,1793,1793,0
20230620,155800,2002928073,1793,1793,1793,1793,0
20230620,155700,2002928073,1793,1793,1793,1793,0
20230620,155600,2002928073,1793,1793,1793,1793,0
20230620,155500,2002928073,1793,1793,1793,1793,0
20230620,155400,2002928073,1793,1793,1793,1793,0
20230620,155300,2002928073,1793,1793,1793,1793,0
20230620,155200,2002928073,1793,1793,1793,1793,0
20230620,155100,2002928073,1793,1793,1793,1793,0
20230620,155000,2002928073,1793,1793,1793,1793,0
20230620,154900,2002928073,1793,1793,1793,1793,0
20230620,154800,2002928073,1793,1793,1793,1793,0
20230620,154700,2002928073,1793,1793,1793,1793,0
20230620,154600,2002928073,1793,1793,1793,1793,0
20230620,154500,2002928073,1793,1793,1793,1793,12089
20230620,154400,2002928073,1793,1793,1793,1793,0
20230620,154300,2002928073,1793,1793,1793,1793,0
20230620,154200,2002928073,1793,1793,1793,1793,0
20230620,154100,2002928073,1793,1793,1793,1793,0
20230620,154000,2002928073,1793,1793,1793,1793,0
20230620,153900,2002928073,1793,1793,1793,1793,0
20230620,153800,2002928073,1793,1793,1793,1793,0
20230620,153700,2002928073,1793,1793,1793,1793,0
20230620,153600,2002928073,1793,1793,1793,1793,0
20230620,153500,2002928073,1793,1793,1793,1793,0
20230620,153400,2002928073,1793,1793,1793,1793,0
20230620,153300,2002928073,1793,1793,1793,1793,0
20230620,153200,2002928073,1793,1793,1793,1793,0
20230620,153100,2002928073,1793,1793,1793,1793,0
20230620,153000,2002928073,1793,1793,1793,1793,12089
20230620,152900,1981252496,1793,1793,1793,1793,0
20230620,152800,1981252496,1793,1793,1793,1793,0
20230620,152700,1981252496,1793,1793,1793,1793,0
20230620,152600,1981252496,1793,1793,1793,1793,0
20230620,152500,1981252496,1793,1793,1793,1793,0
20230620,152400,1981252496,1793,1793,1793,1793,0
20230620,152300,1981252496,1793,1793,1793,1793,0
20230620,152200,1981252496,1793,1793,1793,1793,0
20230620,152100,1981252496,1793,1793,1793,1793,0
20230620,152000,1981252496,1793,1793,1793,1793,0
20230620,151900,1981252496,1793,1795,1795,1793,6684
20230620,151800,1969262970,1794,1790,1795,1790,3441
20230620,151700,1963091038,1790,1787,1790,1787,4209
20230620,151600,1955569001,1787,1787,1787,1780,3718
20230620,151500,1948929856,1787,1790,1790,1787,1901
20230620,151400,1945527369,1792,1788,1792,1787,1937
20230620,151300,1942062458,1789,1785,1789,1785,6930
20230620,151200,1929678430,1785,1782,1785,1782,412
20230620,151100,1928943589,1780,1782,1786,1771,909
20230620,151000,1927325350,1787,1784,1787,1769,1571
20230620,150900,1924540676,1784,1784,1785,1784,346
20230620,150800,1923923241,1785,1781,1787,1781,565
20230620,150700,1922916569,1780,1777,1780,1777,1685
20230620,150600,1919920846,1777,1770,1777,1770,1295
20230620,150500,1917627513,1770,1770,1770,1770,43
20230620,150400,1917551403,1778,1778,1778,1778,89
20230620,150300,1917393161,1778,1766,1779,1766,1095
20230620,150200,1915449694,1766,1766,1766,1765,2402
20230620,150100,1911208533,1766,1771,1771,1763,2697
20230620,150000,1906446606,1771,1778,1778,1765,4903
20230620,145900,1897764928,1778,1779,1779,1778,260
20230620,145800,1897302450,1780,1780,1780,1780,396
20230620,145700,1896597570,1774,1774,1774,1774,542
20230620,145600,1895636062,1774,1774,1774,1774,4794
20230620,145500,1887131506,1774,1780,1780,1774,475
20230620,145400,1886286558,1781,1781,1782,1781,391
20230620,145300,1885590186,1784,1784,1784,1784,380
20230620,145200,1884912266,1785,1784,1785,1784,1259
20230620,145100,1882665471,1767,1784,1784,1767,388
20230620,145000,1881974578,1780,1775,1780,1770,1332
20230620,144900,1879609000,1775,1774,1780,1774,402
20230620,144800,1878894451,1763,1787,1789,1760,16332
20230620,144700,1849999425,1788,1788,1788,1787,5043
20230620,144600,1840982642,1788,1789,1789,1788,389
20230620,144500,1840286916,1786,1787,1789,1786,247
20230620,144400,1839845130,1788,1787,1788,1787,401
20230620,144300,1839128149,1788,1788,1788,1788,206
20230620,144200,1838759821,1788,1788,1789,1775,8913
20230620,144100,1822887038,1788,1794,1794,1788,374
20230620,144000,1822216771,1795,1794,1795,1794,440
20230620,143900,1821426972,1795,1795,1795,1795,762
20230620,143800,1820059182,1798,1798,1798,1798,410
20230620,143700,1819322002,1798,1798,1798,1795,1149
20230620,143600,1817257781,1798,1799,1800,1798,3442
20230620,143500,1811068663,1798,1800,1800,1798,599
20230620,143400,1809990507,1801,1793,1802,1785,3491
20230620,143300,1803727443,1793,1804,1804,1790,5710
20230620,143200,1793494998,1805,1809,1809,1801,15
20230620,143100,1793467957,1805,1790,1805,1790,3799
20230620,143000,1786634063,1790,1793,1799,1790,5787
20230620,142900,1776267928,1793,1804,1804,1792,7772
20230620,142800,1762279332,1804,1805,1805,1802,1983
20230620,142700,1758703392,1805,1816,1818,1801,11800
20230620,142600,1737350248,1817,1819,1820,1817,6751
20230620,142500,1725076253,1819,1820,1821,1817,7780
20230620,142400,1710920548,1820,1813,1820,1812,11997
20230620,142300,1689137541,1814,1811,1822,1811,11987
20230620,142200,1667379288,1811,1795,1812,1794,28330
20230620,142100,1616382303,1795,1792,1795,1790,447
20230620,142000,1615581141,1791,1790,1791,1788,2460
20230620,141900,1611177654,1790,1782,1790,1782,13254
20230620,141800,1587500595,1783,1783,1784,1782,1801
20230620,141700,1584289116,1784,1783,1785,1783,621
20230620,141600,1583181447,1782,1781,1782,1781,1218
20230620,141500,1581011952,1781,1779,1781,1776,3005
20230620,141400,1575673480,1782,1786,1786,1782,3192
20230620,141300,1569978948,1788,1789,1790,1777,4645
20230620,141200,1561710997,1781,1792,1793,1781,2202
20230620,141100,1557771229,1793,1795,1795,1793,2897
20230620,141000,1552572812,1795,1795,1795,1794,2702
20230620,140900,1547723366,1795,1792,1795,1792,1131
20230620,140800,1545693872,1792,1784,1792,1784,5331
20230620,140700,1536152731,1780,1782,1782,1780,1390
20230620,140600,1533676311,1782,1786,1786,1780,1336
20230620,140500,1531295126,1786,1787,1787,1786,433
20230620,140400,1530521489,1787,1781,1787,1780,3987
20230620,140300,1523416310,1781,1783,1783,1780,2358
20230620,140200,1519216987,1783,1787,1787,1783,1162
20230620,140100,1517140839,1787,1783,1787,1783,1441
20230620,140000,1514568180,1780,1779,1780,1776,3267
20230620,135900,1508756086,1775,1773,1775,1773,2
20230620,135800,1508752538,1770,1785,1785,1770,1164
20230620,135700,1506691545,1785,1771,1785,1769,14738
20230620,135600,1480447028,1770,1769,1771,1769,888
20230620,135500,1478874450,1769,1771,1771,1769,2205
20230620,135400,1474972922,1770,1773,1773,1770,914
20230620,135300,1473352827,1773,1777,1777,1773,3839
20230620,135200,1466537546,1777,1784,1784,1776,2610
20230620,135100,1461899113,1785,1785,1785,1784,558
20230620,135000,1460903251,1785,1784,1785,1783,10315
20230620,134900,1442503446,1784,1785,1786,1784,10005
20230620,134800,1424650255,1786,1784,1790,1784,14076
20230620,134700,1399500502,1783,1774,1783,1774,10820
20230620,134600,1380247456,1774,1770,1776,1769,3792
20230620,134500,1373535197,1770,1769,1771,1769,8831
20230620,134400,1357904199,1769,1770,1770,1769,1862
20230620,134300,1354609936,1771,1771,1773,1771,1350
20230620,134200,1352218498,1771,1766,1773,1764,3376
20230620,134100,1346250883,1766,1766,1772,1765,8585
20230620,134000,1331084755,1766,1773,1773,1766,3986
20230620,133900,1324025523,1770,1765,1773,1764,6877
20230620,133800,1311858870,1766,1781,1781,1762,6940
20230620,133700,1299596380,1781,1749,1781,1749,17871
20230620,133600,1268079111,1749,1737,1750,1736,3187
20230620,133500,1262508011,1738,1733,1742,1733,5013
20230620,133400,1253789278,1732,1726,1733,1725,1557
20230620,133300,1251097503,1725,1737,1737,1724,657
20230620,133200,1249960460,1737,1721,1737,1721,993
20230620,133100,1248249127,1721,1727,1727,1721,5085
20230620,133000,1239478734,1727,1729,1738,1725,5483
20230620,132900,1230012747,1727,1728,1729,1727,2724
20230620,132800,1225305608,1728,1733,1733,1728,591
20230620,132700,1224283460,1733,1743,1743,1726,2976
20230620,132600,1219134289,1742,1729,1742,1727,6297
20230620,132500,1208252875,1729,1735,1735,1729,2218
20230620,132400,1204413249,1734,1749,1750,1731,6890
20230620,132300,1192400403,1740,1748,1754,1734,10635
20230620,132200,1173819384,1751,1733,1751,1730,15567
20230620,132100,1146744550,1733,1730,1738,1728,3197
20230620,132000,1141212482,1738,1734,1744,1716,36462
20230620,131900,1078212922,1733,1764,1769,1733,46928
20230620,131800,996197714,1757,1784,1784,1753,41642
20230620,131700,922420403,1783,1800,1800,1757,116451
20230620,131600,714226548,1800,1815,1846,1770,159207
20230620,131500,427224210,1815,1754,1840,1753,103172
20230620,131400,242749881,1754,1753,1760,1749,7985
20230620,131300,228734509,1754,1739,1755,1739,22384
20230620,131200,189525469,1744,1744,1744,1744,0
20230620,131100,189525469,1744,1744,1744,1744,0
20230620,131000,189525469,1744,1744,1744,1744,0
20230620,130900,189525469,1744,1744,1744,1744,0
20230620,130800,189525469,1744,1744,1744,1744,0
20230620,130700,189525469,1744,1744,1744,1744,0
20230620,130600,189525469,1744,1744,1744,1744,0
20230620,130500,189525469,1744,1728,1746,1728,2522
20230620,130400,185123407,1727,1727,1727,1727,41
20230620,130300,185052600,1727,1726,1727,1726,78
20230620,130200,184917898,1726,1726,1726,1726,0
20230620,130100,184917898,1726,1726,1726,1726,0
20230620,130000,184917898,1726,1726,1726,1726,106
20230620,125900,184734942,1726,1726,1726,1726,0
20230620,125800,184734942,1726,1726,1726,1726,13
20230620,125700,184712504,1718,1718,1718,1718,0
20230620,125600,184712504,1718,1718,1718,1718,0
20230620,125500,184712504,1718,1718,1718,1718,512
20230620,125400,183832888,1718,1718,1718,1718,0
20230620,125300,183832888,1718,1718,1718,1718,0
20230620,125200,183832888,1718,1718,1718,1718,0
20230620,125100,183832888,1718,1718,1718,1718,0
20230620,125000,183832888,1718,1718,1718,1718,0
20230620,124900,183832888,1718,1718,1718,1718,0
20230620,124800,183832888,1718,1718,1718,1718,0
20230620,124700,183832888,1718,1718,1718,1718,0
20230620,124600,183832888,1718,1718,1718,1718,80
20230620,124500,183695448,1716,1716,1716,1716,0
20230620,124400,183695448,1716,1720,1720,1716,525
20230620,124300,182793652,1727,1727,1727,1727,0
20230620,124200,182793652,1727,1727,1727,1727,0
20230620,124100,182793652,1727,1727,1727,1727,0
20230620,124000,182793652,1727,1727,1727,1727,0
20230620,123900,182793652,1727,1727,1727,1727,0
20230620,123800,182793652,1727,1727,1727,1727,193
20230620,123700,182460341,1728,1728,1731,1728,385
20230620,123600,181794267,1727,1727,1727,1727,0
20230620,123500,181794267,1727,1727,1727,1727,0
20230620,123400,181794267,1727,1727,1727,1727,0
20230620,123300,181794267,1727,1727,1727,1727,0
20230620,123200,181794267,1727,1727,1727,1727,0
20230620,123100,181794267,1727,1727,1727,1727,0
20230620,123000,181794267,1727,1726,1727,1726,22
20230620,122900,181756283,1728,1728,1728,1728,0
20230620,122800,181756283,1728,1728,1728,1728,0
20230620,122700,181756283,1728,1728,1728,1728,0
20230620,122600,181756283,1728,1728,1728,1728,0
20230620,122500,181756283,1728,1728,1728,1728,0
20230620,122400,181756283,1728,1728,1728,1728,0
20230620,122300,181756283,1728,1728,1728,1728,292
20230620,122200,181251707,1712,1720,1720,1710,2265
20230620,122100,177365814,1720,1730,1731,1720,3490
20230620,122000,171355834,1730,1733,1733,1730,543
20230620,121900,170415730,1738,1738,1738,1738,0
20230620,121800,170415730,1738,1738,1738,1738,0
20230620,121700,170415730,1738,1738,1738,1738,0
20230620,121600,170415730,1738,1738,1738,1738,5
20230620,121500,170407040,1738,1738,1739,1738,230
20230620,121400,170007285,1732,1732,1732,1732,134
20230620,121300,169775197,1742,1744,1744,1742,292
20230620,121200,169266263,1746,1746,1746,1746,1
20230620,121100,169264517,1746,1746,1746,1746,16
20230620,121000,169236581,1744,1743,1744,1743,27
20230620,120900,169189494,1743,1743,1743,1743,34
20230620,120800,169130232,1743,1743,1743,1743,0
20230620,120700,169130232,1743,1743,1743,1743,0
20230620,120600,169130232,1743,1743,1743,1743,1
20230620,120500,169128489,1743,1743,1743,1743,1
20230620,120400,169126746,1743,1743,1743,1743,35
20230620,120300,169065741,1743,1743,1743,1743,0
20230620,120200,169065741,1743,1743,1743,1743,0
20230620,120100,169065741,1743,1743,1743,1743,1
20230620,120000,169063998,1743,1743,1743,1743,12
20230620,115900,169043082,1743,1741,1743,1741,23
20230620,115800,169003000,1743,1743,1743,1743,0
20230620,115700,169003000,1743,1743,1743,1743,0
20230620,115600,169003000,1743,1743,1743,1743,0
20230620,115500,169003000,1743,1743,1743,1743,0
20230620,115400,169003000,1743,1743,1743,1743,0
20230620,115300,169003000,1743,1743,1743,1743,0
20230620,115200,169003000,1743,1743,1743,1743,50
20230620,115100,168915850,1746,1746,1746,1746,0
20230620,115000,168915850,1746,1746,1746,1746,0
20230620,114900,168915850,1746,1746,1746,1746,0
20230620,114800,168915850,1746,1746,1746,1746,0
20230620,114700,168915850,1746,1746,1746,1746,0
20230620,114600,168915850,1746,1745,1746,1745,850
20230620,114500,167431782,1746,1745,1746,1745,107
20230620,114400,167245061,1746,1746,1746,1746,0
20230620,114300,167245061,1746,1746,1746,1746,3
20230620,114200,167239823,1746,1746,1746,1746,3
20230620,114100,167234585,1751,1751,1751,1751,0
20230620,114000,167234585,1751,1751,1751,1751,0
20230620,113900,167234585,1751,1751,1751,1751,0
20230620,113800,167234585,1751,1751,1751,1751,0
20230620,113700,167234585,1751,1751,1751,1751,2
20230620,113600,167231083,1751,1751,1751,1751,10
20230620,113500,167213573,1752,1752,1752,1752,20
20230620,113400,167178533,1753,1737,1753,1737,3627
20230620,113300,160831758,1720,1720,1720,1720,0
20230620,113200,160831758,1720,1720,1720,1720,0
20230620,113100,160831758,1720,1720,1720,1720,0
20230620,113000,160831758,1720,1720,1720,1720,0
20230620,112900,160831758,1720,1727,1727,1720,27
20230620,112800,160785292,1740,1740,1740,1740,0
20230620,112700,160785292,1740,1740,1740,1740,0
20230620,112600,160785292,1740,1740,1740,1740,0
20230620,112500,160785292,1740,1740,1740,1740,0
20230620,112400,160785292,1740,1740,1740,1740,1144
20230620,112300,158794732,1740,1739,1740,1739,2363
20230620,112200,154684948,1739,1739,1739,1739,0
20230620,112100,154684948,1739,1739,1739,1739,0
20230620,112000,154684948,1739,1739,1739,1739,450
20230620,111900,153902398,1739,1740,1740,1739,578
20230620,111800,152896733,1750,1750,1750,1750,0
20230620,111700,152896733,1750,1750,1750,1750,67
20230620,111600,152779483,1750,1753,1754,1721,1747
20230620,111500,149723162,1753,1738,1755,1738,7124
20230620,111400,137291173,1735,1723,1735,1723,7466
20230620,111300,124374465,1714,1714,1714,1714,0
20230620,111200,124374465,1714,1714,1714,1714,0
20230620,111100,124374465,1714,1714,1714,1714,0
20230620,111000,124374465,1714,1714,1714,1714,0
20230620,110900,124374465,1714,1714,1714,1714,0
20230620,110800,124374465,1714,1714,1714,1714,100
20230620,110700,124203065,1713,1713,1713,1713,0
20230620,110600,124203065,1713,1713,1713,1713,0
20230620,110500,124203065,1713,1713,1713,1713,0
20230620,110400,124203065,1713,1713,1713,1713,0
20230620,110300,124203065,1713,1713,1713,1713,0
20230620,110200,124203065,1713,1713,1713,1713,53
20230620,110100,124112276,1709,1709,1709,1709,0
20230620,110000,124112276,1709,1709,1709,1709,0
20230620,105900,124112276,1709,1709,1709,1709,0
20230620,105800,124112276,1709,1709,1709,1709,0
20230620,105700,124112276,1709,1711,1711,1709,2000
20230620,105600,120693137,1716,1716,1716,1716,0
20230620,105500,120693137,1716,1713,1716,1713,7047
20230620,105400,108609633,1715,1715,1715,1715,610
20230620,105300,107563483,1715,1715,1715,1715,0
20230620,105200,107563483,1715,1715,1715,1715,0
20230620,105100,107563483,1715,1708,1715,1708,5
20230620,105000,107554915,1708,1708,1708,1708,289
20230620,104900,107061303,1708,1712,1712,1708,2809
20230620,104800,102261583,1710,1710,1710,1710,0
20230620,104700,102261583,1710,1710,1710,1710,0
20230620,104600,102261583,1710,1710,1710,1710,0
20230620,104500,102261583,1710,1710,1710,1710,0
20230620,104400,102261583,1710,1710,1710,1710,0
20230620,104300,102261583,1710,1710,1710,1710,0
20230620,104200,102261583,1710,1710,1710,1710,0
20230620,104100,102261583,1710,1710,1710,1710,0
20230620,104000,102261583,1710,1710,1710,1710,0
20230620,103900,102261583,1710,1710,1710,1710,0
20230620,103800,102261583,1710,1710,1710,1710,0
20230620,103700,102261583,1710,1710,1710,1710,0
20230620,103600,102261583,1710,1711,1711,1710,2016
20230620,103500,98814203,1717,1717,1717,1717,838
20230620,103400,97375357,1717,1717,1717,1717,0
20230620,103300,97375357,1717,1717,1717,1717,0
20230620,103200,97375357,1717,1717,1717,1717,98
20230620,103100,97207091,1718,1718,1718,1718,0
20230620,103000,97207091,1718,1718,1718,1718,107
20230620,102900,97023265,1718,1719,1719,1718,2877
20230620,102800,92080298,1722,1722,1722,1722,3
20230620,102700,92075132,1719,1719,1719,1719,0
20230620,102600,92075132,1719,1719,1719,1719,17
20230620,102500,92045909,1719,1719,1719,1719,0
20230620,102400,92045909,1719,1719,1719,1719,0
20230620,102300,92045909,1719,1719,1719,1719,200
20230620,102200,91702109,1719,1719,1719,1719,0
20230620,102100,91702109,1719,1719,1719,1719,300
20230620,102000,91186409,1719,1719,1719,1719,102
20230620,101900,91011071,1718,1718,1718,1718,90
20230620,101800,90856451,1723,1723,1723,1723,0
20230620,101700,90856451,1723,1723,1723,1723,0
20230620,101600,90856451,1723,1723,1723,1723,0
20230620,101500,90856451,1723,1723,1723,1723,8
20230620,101400,90842667,1723,1723,1723,1723,0
20230620,101300,90842667,1723,1721,1723,1721,16
20230620,101200,90815109,1723,1723,1723,1723,0
20230620,101100,90815109,1723,1723,1723,1723,0
20230620,101000,90815109,1723,1723,1723,1723,0
20230620,100900,90815109,1723,1723,1723,1723,1
20230620,100800,90813386,1723,1723,1723,1723,4
20230620,100700,90806494,1724,1724,1724,1724,5
20230620,100600,90797874,1725,1725,1725,1725,200
20230620,100500,90452874,1725,1725,1725,1725,0
20230620,100400,90452874,1725,1725,1725,1725,0
20230620,100300,90452874,1725,1725,1725,1725,0
20230620,100200,90452874,1725,1725,1725,1725,0
20230620,100100,90452874,1725,1725,1725,1725,0
20230620,100000,90452874,1725,1718,1725,1718,2
20230620,095900,90449431,1725,1725,1725,1725,0
20230620,095800,90449431,1725,1725,1725,1725,0
20230620,095700,90449431,1725,1725,1725,1725,0
20230620,095600,90449431,1725,1725,1725,1725,0
20230620,095500,90449431,1725,1725,1725,1725,2
20230620,095400,90445981,1725,1725,1725,1725,0
20230620,095300,90445981,1725,1725,1725,1725,8
20230620,095200,90432181,1726,1726,1726,1726,0
20230620,095100,90432181,1726,1727,1727,1726,303
20230620,095000,89909202,1717,1717,1717,1717,1
20230620,094900,89907485,1717,1717,1717,1717,287
20230620,094800,89414706,1717,1717,1717,1717,0
20230620,094700,89414706,1717,1717,1717,1717,0
20230620,094600,89414706,1717,1717,1717,1717,0
20230620,094500,89414706,1717,1717,1717,1717,0
20230620,094400,89414706,1717,1717,1717,1717,0
20230620,094300,89414706,1717,1717,1717,1717,100
20230620,094200,89243006,1717,1717,1717,1717,0
20230620,094100,89243006,1717,1717,1717,1717,0
20230620,094000,89243006,1717,1717,1717,1717,1
20230620,093900,89241289,1727,1727,1727,1727,0
20230620,093800,89241289,1727,1728,1728,1727,58
20230620,093700,89141066,1729,1729,1729,1729,0
20230620,093600,89141066,1729,1729,1729,1729,0
20230620,093500,89141066,1729,1729,1729,1729,0
20230620,093400,89141066,1729,1729,1729,1729,0
20230620,093300,89141066,1729,1729,1729,1729,7
20230620,093200,89128963,1729,1723,1730,1723,11
20230620,093100,89109971,1717,1717,1717,1717,509
20230620,093000,88236018,1724,1724,1724,1724,6
20230620,092900,88225674,1725,1725,1725,1725,0
20230620,092800,88225674,1725,1725,1725,1725,0
20230620,092700,88225674,1725,1725,1725,1725,0
20230620,092600,88225674,1725,1725,1725,1725,0
20230620,092500,88225674,1725,1720,1725,1720,250
20230620,092400,87795236,1707,1707,1707,1707,0
20230620,092300,87795236,1707,1708,1708,1707,700
20230620,092200,86600334,1707,1707,1707,1707,75
20230620,092100,86472309,1704,1704,1704,1704,0
20230620,092000,86472309,1704,1704,1704,1704,41
20230620,091900,86402445,1721,1714,1721,1700,1884
20230620,091800,83188000,1725,1723,1725,1723,5020
20230620,091700,74529493,1697,1725,1725,1697,3301
20230620,091600,68869000,1728,1711,1730,1711,6053
20230620,091500,58413419,1711,1693,1711,1692,16024
20230620,091400,31178578,1696,1696,1696,1696,10
20230620,091300,31161618,1696,1696,1696,1696,0
20230620,091200,31161618,1696,1692,1696,1692,301
20230620,091100,30652322,1692,1692,1692,1692,59
20230620,091000,30552494,1692,1692,1692,1692,0
20230620,090900,30552494,1692,1692,1692,1692,1503
20230620,090800,28009418,1680,1680,1680,1680,0
20230620,090700,28009418,1680,1682,1682,1680,4000
20230620,090600,21288096,1682,1682,1683,1682,1519
20230620,090500,18732922,1682,1683,1683,1682,3341
20230620,090400,13112416,1691,1691,1691,1691,0
20230620,090300,13112416,1691,1691,1691,1691,770
20230620,090200,11810346,1698,1699,1699,1680,6292
20230620,090100,1225575,1699,1699,1699,1699,125
20230620,090000,1013200,1700,1700,1700,1700,596