stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,200100,18729145903,1432,1432,1432,1432,116141
20230607,200000,18729145903,1432,1432,1432,1432,0
20230607,195900,18729145903,1432,1432,1432,1432,0
20230607,195800,18729145903,1432,1432,1432,1432,0
20230607,195700,18729145903,1432,1432,1432,1432,0
20230607,195600,18729145903,1432,1432,1432,1432,0
20230607,195500,18729145903,1432,1432,1432,1432,0
20230607,195400,18729145903,1432,1432,1432,1432,0
20230607,195300,18729145903,1432,1432,1432,1432,0
20230607,195200,18729145903,1432,1432,1432,1432,0
20230607,195100,18729145903,1432,1432,1432,1432,0
20230607,195000,18729145903,1432,1432,1432,1432,0
20230607,194900,18729145903,1432,1432,1432,1432,0
20230607,194800,18729145903,1432,1432,1432,1432,0
20230607,194700,18729145903,1432,1432,1432,1432,0
20230607,194600,18729145903,1432,1432,1432,1432,0
20230607,194500,18729145903,1432,1432,1432,1432,0
20230607,194400,18729145903,1432,1432,1432,1432,0
20230607,194300,18729145903,1432,1432,1432,1432,0
20230607,194200,18729145903,1432,1432,1432,1432,0
20230607,194100,18729145903,1432,1432,1432,1432,0
20230607,194000,18729145903,1432,1432,1432,1432,0
20230607,193900,18729145903,1432,1432,1432,1432,0
20230607,193800,18729145903,1432,1432,1432,1432,0
20230607,193700,18729145903,1432,1432,1432,1432,0
20230607,193600,18729145903,1432,1432,1432,1432,0
20230607,193500,18729145903,1432,1432,1432,1432,0
20230607,193400,18729145903,1432,1432,1432,1432,0
20230607,193300,18729145903,1432,1432,1432,1432,0
20230607,193200,18729145903,1432,1432,1432,1432,0
20230607,193100,18729145903,1432,1432,1432,1432,116141
20230607,193000,18729145903,1432,1432,1432,1432,0
20230607,192900,18729145903,1432,1432,1432,1432,0
20230607,192800,18729145903,1432,1432,1432,1432,0
20230607,192700,18729145903,1432,1432,1432,1432,0
20230607,192600,18729145903,1432,1432,1432,1432,0
20230607,192500,18729145903,1432,1432,1432,1432,0
20230607,192400,18729145903,1432,1432,1432,1432,0
20230607,192300,18729145903,1432,1432,1432,1432,0
20230607,192200,18729145903,1432,1432,1432,1432,0
20230607,192100,18729145903,1432,1432,1432,1432,0
20230607,192000,18729145903,1432,1432,1432,1432,0
20230607,191900,18729145903,1432,1432,1432,1432,0
20230607,191800,18729145903,1432,1432,1432,1432,0
20230607,191700,18729145903,1432,1432,1432,1432,0
20230607,191600,18729145903,1432,1432,1432,1432,0
20230607,191500,18729145903,1432,1432,1432,1432,0
20230607,191400,18729145903,1432,1432,1432,1432,0
20230607,191300,18729145903,1432,1432,1432,1432,0
20230607,191200,18729145903,1432,1432,1432,1432,0
20230607,191100,18729145903,1432,1432,1432,1432,0
20230607,191000,18729145903,1432,1432,1432,1432,0
20230607,190900,18729145903,1432,1432,1432,1432,0
20230607,190800,18729145903,1432,1432,1432,1432,0
20230607,190700,18729145903,1432,1432,1432,1432,0
20230607,190600,18729145903,1432,1432,1432,1432,0
20230607,190500,18729145903,1432,1432,1432,1432,0
20230607,190400,18729145903,1432,1432,1432,1432,0
20230607,190300,18729145903,1432,1432,1432,1432,0
20230607,190200,18729145903,1432,1432,1432,1432,0
20230607,190100,18729145903,1432,1432,1432,1432,116141
20230607,190000,18729145903,1432,1432,1432,1432,0
20230607,185900,18729145903,1432,1432,1432,1432,0
20230607,185800,18729145903,1432,1432,1432,1432,0
20230607,185700,18729145903,1432,1432,1432,1432,0
20230607,185600,18729145903,1432,1432,1432,1432,0
20230607,185500,18729145903,1432,1432,1432,1432,0
20230607,185400,18729145903,1432,1432,1432,1432,0
20230607,185300,18729145903,1432,1432,1432,1432,0
20230607,185200,18729145903,1432,1432,1432,1432,0
20230607,185100,18729145903,1432,1432,1432,1432,0
20230607,185000,18729145903,1432,1432,1432,1432,0
20230607,184900,18729145903,1432,1432,1432,1432,0
20230607,184800,18729145903,1432,1432,1432,1432,0
20230607,184700,18729145903,1432,1432,1432,1432,0
20230607,184600,18729145903,1432,1432,1432,1432,0
20230607,184500,18729145903,1432,1432,1432,1432,0
20230607,184400,18729145903,1432,1432,1432,1432,0
20230607,184300,18729145903,1432,1432,1432,1432,0
20230607,184200,18729145903,1432,1432,1432,1432,0
20230607,184100,18729145903,1432,1432,1432,1432,0
20230607,184000,18729145903,1432,1432,1432,1432,0
20230607,183900,18729145903,1432,1432,1432,1432,0
20230607,183800,18729145903,1432,1432,1432,1432,0
20230607,183700,18729145903,1432,1432,1432,1432,0
20230607,183600,18729145903,1432,1432,1432,1432,0
20230607,183500,18729145903,1432,1432,1432,1432,0
20230607,183400,18729145903,1432,1432,1432,1432,0
20230607,183300,18729145903,1432,1432,1432,1432,0
20230607,183200,18729145903,1432,1432,1432,1432,0
20230607,183100,18729145903,1432,1432,1432,1432,116141
20230607,183000,18729145903,1432,1432,1432,1432,0
20230607,182900,18729145903,1432,1432,1432,1432,0
20230607,182800,18729145903,1432,1432,1432,1432,0
20230607,182700,18729145903,1432,1432,1432,1432,0
20230607,182600,18729145903,1432,1432,1432,1432,0
20230607,182500,18729145903,1432,1432,1432,1432,0
20230607,182400,18729145903,1432,1432,1432,1432,0
20230607,182300,18729145903,1432,1432,1432,1432,0
20230607,182200,18729145903,1432,1432,1432,1432,0
20230607,182100,18729145903,1432,1432,1432,1432,0
20230607,182000,18729145903,1432,1432,1432,1432,0
20230607,181900,18729145903,1432,1432,1432,1432,0
20230607,181800,18729145903,1432,1432,1432,1432,0
20230607,181700,18729145903,1432,1432,1432,1432,0
20230607,181600,18729145903,1432,1432,1432,1432,0
20230607,181500,18729145903,1432,1432,1432,1432,0
20230607,181400,18729145903,1432,1432,1432,1432,0
20230607,181300,18729145903,1432,1432,1432,1432,0
20230607,181200,18729145903,1432,1432,1432,1432,0
20230607,181100,18729145903,1432,1432,1432,1432,0
20230607,181000,18729145903,1432,1432,1432,1432,0
20230607,180900,18729145903,1432,1432,1432,1432,0
20230607,180800,18729145903,1432,1432,1432,1432,0
20230607,180700,18729145903,1432,1432,1432,1432,0
20230607,180600,18729145903,1432,1432,1432,1432,0
20230607,180500,18729145903,1432,1432,1432,1432,0
20230607,180400,18729145903,1432,1432,1432,1432,0
20230607,180300,18729145903,1432,1432,1432,1432,0
20230607,180200,18729145903,1432,1432,1432,1432,0
20230607,180100,18729145903,1432,1432,1432,1432,116141
20230607,180000,18729145903,1432,1432,1432,1432,0
20230607,175900,18729145903,1432,1432,1432,1432,0
20230607,175800,18729145903,1432,1432,1432,1432,0
20230607,175700,18729145903,1432,1432,1432,1432,0
20230607,175600,18729145903,1432,1432,1432,1432,0
20230607,175500,18729145903,1432,1432,1432,1432,0
20230607,175400,18729145903,1432,1432,1432,1432,0
20230607,175300,18729145903,1432,1432,1432,1432,0
20230607,175200,18729145903,1432,1432,1432,1432,0
20230607,175100,18729145903,1432,1432,1432,1432,0
20230607,175000,18729145903,1432,1432,1432,1432,0
20230607,174900,18729145903,1432,1432,1432,1432,0
20230607,174800,18729145903,1432,1432,1432,1432,0
20230607,174700,18729145903,1432,1432,1432,1432,0
20230607,174600,18729145903,1432,1432,1432,1432,0
20230607,174500,18729145903,1432,1432,1432,1432,0
20230607,174400,18729145903,1432,1432,1432,1432,0
20230607,174300,18729145903,1432,1432,1432,1432,0
20230607,174200,18729145903,1432,1432,1432,1432,0
20230607,174100,18729145903,1432,1432,1432,1432,0
20230607,174000,18729145903,1432,1432,1432,1432,0
20230607,173900,18729145903,1432,1432,1432,1432,0
20230607,173800,18729145903,1432,1432,1432,1432,0
20230607,173700,18729145903,1432,1432,1432,1432,0
20230607,173600,18729145903,1432,1432,1432,1432,0
20230607,173500,18729145903,1432,1432,1432,1432,0
20230607,173400,18729145903,1432,1432,1432,1432,0
20230607,173300,18729145903,1432,1432,1432,1432,0
20230607,173200,18729145903,1432,1432,1432,1432,0
20230607,173100,18729145903,1432,1432,1432,1432,116141
20230607,173000,18729145903,1432,1432,1432,1432,0
20230607,172900,18729145903,1432,1432,1432,1432,0
20230607,172800,18729145903,1432,1432,1432,1432,0
20230607,172700,18729145903,1432,1432,1432,1432,0
20230607,172600,18729145903,1432,1432,1432,1432,0
20230607,172500,18729145903,1432,1432,1432,1432,0
20230607,172400,18729145903,1432,1432,1432,1432,0
20230607,172300,18729145903,1432,1432,1432,1432,0
20230607,172200,18729145903,1432,1432,1432,1432,0
20230607,172100,18729145903,1432,1432,1432,1432,0
20230607,172000,18729145903,1432,1432,1432,1432,0
20230607,171900,18729145903,1432,1432,1432,1432,0
20230607,171800,18729145903,1432,1432,1432,1432,0
20230607,171700,18729145903,1432,1432,1432,1432,0
20230607,171600,18729145903,1432,1432,1432,1432,0
20230607,171500,18729145903,1432,1432,1432,1432,0
20230607,171400,18729145903,1432,1432,1432,1432,0
20230607,171300,18729145903,1432,1432,1432,1432,0
20230607,171200,18729145903,1432,1432,1432,1432,0
20230607,171100,18729145903,1432,1432,1432,1432,0
20230607,171000,18729145903,1432,1432,1432,1432,0
20230607,170900,18729145903,1432,1432,1432,1432,0
20230607,170800,18729145903,1432,1432,1432,1432,0
20230607,170700,18729145903,1432,1432,1432,1432,0
20230607,170600,18729145903,1432,1432,1432,1432,0
20230607,170500,18729145903,1432,1432,1432,1432,0
20230607,170400,18729145903,1432,1432,1432,1432,0
20230607,170300,18729145903,1432,1432,1432,1432,0
20230607,170200,18729145903,1432,1432,1432,1432,0
20230607,170100,18729145903,1432,1432,1432,1432,116141
20230607,170000,18729145903,1432,1432,1432,1432,0
20230607,165900,18729145903,1432,1432,1432,1432,0
20230607,165800,18729145903,1432,1432,1432,1432,0
20230607,165700,18729145903,1432,1432,1432,1432,0
20230607,165600,18729145903,1432,1432,1432,1432,0
20230607,165500,18729145903,1432,1432,1432,1432,0
20230607,165400,18729145903,1432,1432,1432,1432,0
20230607,165300,18729145903,1432,1432,1432,1432,0
20230607,165200,18729145903,1432,1432,1432,1432,0
20230607,165100,18729145903,1432,1432,1432,1432,0
20230607,165000,18729145903,1432,1432,1432,1432,0
20230607,164900,18729145903,1432,1432,1432,1432,0
20230607,164800,18729145903,1432,1432,1432,1432,0
20230607,164700,18729145903,1432,1432,1432,1432,0
20230607,164600,18729145903,1432,1432,1432,1432,0
20230607,164500,18729145903,1432,1432,1432,1432,0
20230607,164400,18729145903,1432,1432,1432,1432,0
20230607,164300,18729145903,1432,1432,1432,1432,0
20230607,164200,18729145903,1432,1432,1432,1432,0
20230607,164100,18729145903,1432,1432,1432,1432,0
20230607,164000,18729145903,1432,1432,1432,1432,0
20230607,163900,18729145903,1432,1432,1432,1432,0
20230607,163800,18729145903,1432,1432,1432,1432,0
20230607,163700,18729145903,1432,1432,1432,1432,0
20230607,163600,18729145903,1432,1432,1432,1432,0
20230607,163500,18729145903,1432,1432,1432,1432,0
20230607,163400,18729145903,1432,1432,1432,1432,0
20230607,163300,18729145903,1432,1432,1432,1432,0
20230607,163200,18729145903,1432,1432,1432,1432,0
20230607,163100,18729145903,1432,1432,1432,1432,116141
20230607,163000,18729145903,1432,1432,1432,1432,0
20230607,162900,18729145903,1432,1432,1432,1432,0
20230607,162800,18729145903,1432,1432,1432,1432,0
20230607,162700,18729145903,1432,1432,1432,1432,0
20230607,162600,18729145903,1432,1432,1432,1432,0
20230607,162500,18729145903,1432,1432,1432,1432,0
20230607,162400,18729145903,1432,1432,1432,1432,0
20230607,162300,18729145903,1432,1432,1432,1432,0
20230607,162200,18729145903,1432,1432,1432,1432,0
20230607,162100,18729145903,1432,1432,1432,1432,0
20230607,162000,18729145903,1432,1432,1432,1432,0
20230607,161900,18729145903,1432,1432,1432,1432,0
20230607,161800,18729145903,1432,1432,1432,1432,0
20230607,161700,18729145903,1432,1432,1432,1432,0
20230607,161600,18729145903,1432,1432,1432,1432,0
20230607,161500,18729145903,1432,1432,1432,1432,0
20230607,161400,18729145903,1432,1432,1432,1432,0
20230607,161300,18729145903,1432,1432,1432,1432,0
20230607,161200,18729145903,1432,1432,1432,1432,0
20230607,161100,18729145903,1432,1432,1432,1432,0
20230607,161000,18729145903,1432,1432,1432,1432,0
20230607,160900,18729145903,1432,1432,1432,1432,0
20230607,160800,18729145903,1432,1432,1432,1432,0
20230607,160700,18729145903,1432,1432,1432,1432,0
20230607,160600,18729145903,1432,1432,1432,1432,0
20230607,160500,18729145903,1432,1432,1432,1432,0
20230607,160400,18729145903,1432,1432,1432,1432,0
20230607,160300,18729145903,1432,1432,1432,1432,0
20230607,160200,18729145903,1432,1432,1432,1432,0
20230607,160100,18729145903,1432,1432,1432,1432,116141
20230607,160000,18729145903,1432,1432,1432,1432,0
20230607,155900,18729145903,1432,1432,1432,1432,0
20230607,155800,18729145903,1432,1432,1432,1432,0
20230607,155700,18729145903,1432,1432,1432,1432,0
20230607,155600,18729145903,1432,1432,1432,1432,0
20230607,155500,18729145903,1432,1432,1432,1432,0
20230607,155400,18729145903,1432,1432,1432,1432,0
20230607,155300,18729145903,1432,1432,1432,1432,0
20230607,155200,18729145903,1432,1432,1432,1432,0
20230607,155100,18729145903,1432,1432,1432,1432,0
20230607,155000,18729145903,1432,1432,1432,1432,0
20230607,154900,18729145903,1432,1432,1432,1432,0
20230607,154800,18729145903,1432,1432,1432,1432,0
20230607,154700,18729145903,1432,1432,1432,1432,0
20230607,154600,18729145903,1432,1432,1432,1432,0
20230607,154500,18729145903,1432,1432,1432,1432,0
20230607,154400,18729145903,1432,1432,1432,1432,0
20230607,154300,18729145903,1432,1432,1432,1432,0
20230607,154200,18729145903,1432,1432,1432,1432,0
20230607,154100,18729145903,1432,1432,1432,1432,0
20230607,154000,18729145903,1432,1432,1432,1432,0
20230607,153900,18729145903,1432,1432,1432,1432,0
20230607,153800,18729145903,1432,1432,1432,1432,0
20230607,153700,18729145903,1432,1432,1432,1432,0
20230607,153600,18729145903,1432,1432,1432,1432,0
20230607,153500,18729145903,1432,1432,1432,1432,0
20230607,153400,18729145903,1432,1432,1432,1432,0
20230607,153300,18729145903,1432,1432,1432,1432,0
20230607,153200,18729145903,1432,1432,1432,1432,0
20230607,153100,18729145903,1432,1432,1432,1432,116141
20230607,153000,18729145903,1432,1432,1432,1432,116141
20230607,152900,18562831991,1415,1415,1415,1415,0
20230607,152800,18562831991,1415,1415,1415,1415,0
20230607,152700,18562831991,1415,1415,1415,1415,0
20230607,152600,18562831991,1415,1415,1415,1415,0
20230607,152500,18562831991,1415,1415,1415,1415,0
20230607,152400,18562831991,1415,1415,1415,1415,0
20230607,152300,18562831991,1415,1415,1415,1415,0
20230607,152200,18562831991,1415,1415,1415,1415,0
20230607,152100,18562831991,1415,1415,1415,1415,0
20230607,152000,18562831991,1415,1415,1415,1415,0
20230607,151900,18562831991,1415,1409,1416,1408,19162
20230607,151800,18535763268,1408,1412,1413,1408,29839
20230607,151700,18493676611,1412,1392,1414,1392,45803
20230607,151600,18429399295,1391,1388,1391,1387,35109
20230607,151500,18380648066,1387,1386,1388,1386,7830
20230607,151400,18369789794,1385,1387,1387,1385,7659
20230607,151300,18359171363,1387,1386,1387,1386,5033
20230607,151200,18352192160,1386,1385,1386,1385,1887
20230607,151100,18349577378,1386,1384,1388,1382,7905
20230607,151000,18338620734,1383,1383,1385,1378,2934
20230607,150900,18334562418,1378,1380,1380,1378,6671
20230607,150800,18325362549,1380,1380,1380,1380,3953
20230607,150700,18319907409,1380,1385,1385,1380,5095
20230607,150600,18312872874,1385,1385,1385,1384,1350
20230607,150500,18311003176,1385,1386,1386,1379,306
20230607,150400,18310580222,1378,1386,1386,1378,8629
20230607,150300,18298658320,1386,1386,1387,1386,6819
20230607,150200,18289205167,1386,1383,1387,1383,3412
20230607,150100,18284478002,1383,1387,1387,1383,9307
20230607,150000,18271577603,1387,1382,1387,1382,9097
20230607,145900,18258990112,1376,1382,1388,1376,24716
20230607,145800,18224874185,1383,1384,1386,1383,6044
20230607,145700,18216505317,1384,1385,1388,1384,8639
20230607,145600,18204534462,1384,1381,1385,1381,1420
20230607,145500,18202570205,1381,1377,1387,1377,2646
20230607,145400,18198913154,1377,1384,1390,1377,8995
20230607,145300,18186483551,1386,1387,1391,1385,7682
20230607,145200,18175830555,1387,1388,1390,1387,3902
20230607,145100,18170417142,1389,1384,1390,1384,1387
20230607,145000,18168491514,1383,1385,1390,1382,5216
20230607,144900,18161256642,1386,1378,1386,1378,1819
20230607,144800,18158736654,1378,1384,1385,1378,2068
20230607,144700,18155874276,1380,1380,1385,1380,1694
20230607,144600,18153532722,1380,1385,1385,1380,3614
20230607,144500,18148534988,1385,1374,1385,1373,5597
20230607,144400,18140810864,1374,1372,1381,1372,6247
20230607,144300,18132231406,1372,1376,1380,1371,10025
20230607,144200,18118446304,1381,1377,1382,1373,26910
20230607,144100,18081444227,1379,1376,1380,1376,5426
20230607,144000,18073960633,1379,1379,1379,1376,3749
20230607,143900,18068796262,1379,1376,1379,1375,2007
20230607,143800,18066034791,1379,1376,1379,1375,844
20230607,143700,18064873463,1376,1383,1383,1375,18114
20230607,143600,18039931765,1383,1387,1387,1383,2207
20230607,143500,18036877281,1387,1389,1389,1385,903
20230607,143400,18035624550,1387,1385,1387,1384,3255
20230607,143300,18031116309,1385,1389,1389,1385,12266
20230607,143200,18014118446,1388,1386,1390,1385,4389
20230607,143100,18008029243,1387,1384,1387,1380,9453
20230607,143000,17994941188,1380,1382,1384,1380,4726
20230607,142900,17988412616,1382,1383,1384,1379,7373
20230607,142800,17978241511,1381,1380,1381,1378,12199
20230607,142700,17961412651,1383,1378,1384,1377,24403
20230607,142600,17927757485,1380,1380,1385,1380,4957
20230607,142500,17920916816,1379,1373,1380,1372,4081
20230607,142400,17915306413,1375,1385,1385,1372,24008
20230607,142300,17882196820,1386,1381,1387,1380,2350
20230607,142200,17878950728,1387,1389,1390,1380,6116
20230607,142100,17870498868,1390,1393,1393,1390,4601
20230607,142000,17864099452,1393,1390,1393,1390,3177
20230607,141900,17859679121,1390,1389,1394,1389,16651
20230607,141800,17836487896,1388,1385,1389,1381,7508
20230607,141700,17826082781,1386,1385,1387,1380,4894
20230607,141600,17819326295,1387,1390,1390,1375,905
20230607,141500,17818073827,1384,1392,1392,1375,11024
20230607,141400,17802797170,1392,1389,1393,1388,8159
20230607,141300,17791452265,1390,1386,1390,1385,7038
20230607,141200,17781677899,1386,1384,1386,1384,2064
20230607,141100,17778819890,1385,1377,1385,1376,6493
20230607,141000,17769851567,1380,1380,1380,1377,559
20230607,140900,17769080942,1381,1384,1384,1380,2822
20230607,140800,17765183815,1384,1381,1384,1380,2631
20230607,140700,17761550188,1381,1382,1382,1381,1547
20230607,140600,17759412595,1382,1377,1382,1377,15223
20230607,140500,17738407991,1377,1379,1379,1376,2090
20230607,140400,17735529918,1379,1376,1381,1372,11449
20230607,140300,17719760996,1376,1375,1376,1366,8586
20230607,140200,17707964965,1375,1378,1378,1375,15437
20230607,140100,17686724960,1378,1369,1378,1369,9520
20230607,140000,17673625843,1369,1365,1375,1362,31712
20230607,135900,17630320459,1365,1370,1370,1361,15258
20230607,135800,17609482295,1370,1375,1379,1370,8436
20230607,135700,17597903035,1375,1371,1380,1363,15669
20230607,135600,17576408529,1370,1383,1383,1370,18654
20230607,135500,17550733788,1382,1379,1385,1378,12525
20230607,135400,17533431388,1379,1370,1379,1370,6003
20230607,135300,17525172240,1372,1368,1373,1368,1912
20230607,135200,17522550034,1366,1377,1378,1362,11166
20230607,135100,17507254376,1374,1381,1381,1374,3680
20230607,135000,17502190602,1379,1377,1381,1376,4218
20230607,134900,17496379519,1377,1373,1378,1370,4262
20230607,134800,17490518308,1374,1376,1378,1371,2953
20230607,134700,17486464599,1377,1379,1379,1373,4559
20230607,134600,17480195142,1379,1372,1379,1372,17094
20230607,134500,17456705908,1372,1366,1373,1365,10379
20230607,134400,17442484370,1368,1362,1375,1362,17207
20230607,134300,17418964879,1362,1357,1363,1357,7699
20230607,134200,17408501207,1357,1365,1366,1354,20812
20230607,134100,17380253180,1365,1367,1367,1354,81722
20230607,134000,17268975841,1371,1374,1374,1366,13389
20230607,133900,17250645369,1374,1369,1375,1367,22656
20230607,133800,17219589126,1368,1371,1372,1368,17438
20230607,133700,17195716159,1373,1370,1374,1366,26461
20230607,133600,17159496243,1370,1382,1382,1370,25337
20230607,133500,17124650698,1378,1375,1389,1373,19712
20230607,133400,17097517414,1378,1379,1380,1364,75399
20230607,133300,16994152298,1380,1394,1396,1380,62941
20230607,133200,16906775985,1394,1400,1400,1391,31926
20230607,133100,16862267970,1398,1404,1408,1397,26732
20230607,133000,16824831197,1409,1410,1410,1402,3974
20230607,132900,16819246278,1402,1402,1410,1402,11367
20230607,132800,16803285424,1409,1390,1419,1390,33768
20230607,132700,16756000698,1390,1417,1419,1386,55982
20230607,132600,16677430201,1417,1425,1425,1416,31850
20230607,132500,16632237386,1425,1434,1435,1424,16393
20230607,132400,16608805004,1435,1424,1437,1420,22187
20230607,132300,16577032404,1425,1421,1431,1417,16562
20230607,132200,16553431366,1423,1416,1423,1413,15618
20230607,132100,16531256694,1415,1418,1419,1412,22887
20230607,132000,16498867096,1417,1424,1424,1416,18973
20230607,131900,16471927901,1420,1429,1429,1418,43231
20230607,131800,16410426081,1430,1447,1447,1430,34513
20230607,131700,16360831515,1445,1424,1468,1420,74361
20230607,131600,16253447411,1421,1423,1426,1417,25755
20230607,131500,16216889707,1422,1418,1430,1416,30525
20230607,131400,16173364999,1419,1415,1428,1410,79651
20230607,131300,16060274850,1416,1438,1444,1416,67026
20230607,131200,15964594732,1439,1460,1460,1434,103875
20230607,131100,15814374689,1460,1467,1467,1451,107786
20230607,131000,15657067899,1465,1446,1475,1434,387447
20230607,130900,15091536031,1446,1417,1456,1414,193576
20230607,130800,14812356974,1417,1406,1418,1406,39174
20230607,130700,14757094142,1406,1396,1414,1395,11954
20230607,130600,14740322539,1400,1414,1414,1392,73192
20230607,130500,14637817126,1413,1415,1416,1409,40007
20230607,130400,14581272511,1416,1419,1420,1412,35133
20230607,130300,14531594266,1419,1413,1422,1411,79988
20230607,130200,14418190391,1413,1416,1416,1408,32400
20230607,130100,14372457233,1416,1405,1418,1405,81141
20230607,130000,14257731433,1405,1404,1407,1402,31654
20230607,125900,14213294115,1405,1400,1407,1398,40063
20230607,125800,14157122006,1401,1407,1410,1397,100412
20230607,125700,14016337189,1407,1397,1412,1392,145379
20230607,125600,13812514599,1396,1423,1423,1386,302164
20230607,125500,13389265749,1423,1443,1450,1419,265820
20230607,125400,13008646463,1442,1497,1500,1440,112704
20230607,125300,12842846309,1497,1488,1500,1473,141945
20230607,125200,12632040509,1488,1482,1500,1480,116349
20230607,125100,12458521136,1482,1497,1512,1482,163964
20230607,125000,12213621705,1497,1521,1521,1496,155051
20230607,124900,11980473282,1513,1532,1533,1510,106302
20230607,124800,11818877222,1530,1541,1541,1526,46840
20230607,124700,11747073585,1541,1529,1545,1525,136883
20230607,124600,11536336509,1525,1523,1544,1521,150282
20230607,124500,11305934105,1521,1524,1529,1510,144132
20230607,124400,11087183675,1525,1528,1531,1520,180328
20230607,124300,10812381617,1528,1544,1548,1524,182456
20230607,124200,10532697524,1544,1545,1565,1532,467118
20230607,124100,9809132415,1544,1552,1558,1536,280649
20230607,124000,9375093753,1552,1521,1560,1519,665835
20230607,123900,8344513307,1518,1532,1544,1515,344260
20230607,123800,7816211997,1533,1507,1541,1507,573146
20230607,123700,6940332765,1512,1482,1522,1476,272225
20230607,123600,6531276251,1482,1501,1501,1481,118876
20230607,123500,6354349574,1500,1492,1509,1489,114758
20230607,123400,6181992171,1491,1492,1506,1485,137050
20230607,123300,5977214443,1493,1497,1518,1491,203242
20230607,123200,5670935541,1497,1500,1513,1481,296342
20230607,123100,5226566184,1500,1513,1544,1476,656376
20230607,123000,4234230441,1514,1497,1515,1480,395402
20230607,122900,3640201907,1500,1510,1511,1495,291546
20230607,122800,3201968686,1510,1480,1518,1473,848816
20230607,122700,1930589545,1481,1473,1490,1463,558305
20230607,122600,1106465486,1434,1434,1434,1434,0
20230607,122500,1106465486,1434,1367,1434,1366,236406
20230607,122400,774188745,1366,1359,1367,1359,36437
20230607,122300,724518114,1359,1359,1360,1359,665
20230607,122200,723614375,1357,1357,1359,1357,1542
20230607,122100,721521143,1359,1359,1359,1357,8004
20230607,122000,710658075,1357,1358,1358,1357,315
20230607,121900,710230619,1357,1360,1360,1357,221
20230607,121800,709930286,1360,1358,1360,1356,6095
20230607,121700,701649875,1358,1357,1358,1356,759
20230607,121600,700619675,1358,1356,1358,1356,1239
20230607,121500,698937262,1355,1355,1356,1355,615
20230607,121400,698103854,1355,1356,1356,1355,548
20230607,121300,697361291,1356,1355,1357,1355,456
20230607,121200,696742959,1355,1356,1356,1355,169
20230607,121100,696513801,1356,1356,1358,1356,5137
20230607,121000,689543806,1353,1353,1356,1353,1140
20230607,120900,688000071,1348,1348,1353,1348,763
20230607,120800,686971529,1351,1346,1351,1346,5800
20230607,120700,679144203,1347,1347,1347,1347,2603
20230607,120600,675637962,1345,1347,1347,1345,2249
20230607,120500,672608657,1347,1347,1347,1347,0
20230607,120400,672608657,1347,1347,1347,1347,4
20230607,120300,672603269,1337,1342,1342,1335,6592
20230607,120200,663780499,1341,1345,1346,1341,7777
20230607,120100,653335221,1345,1345,1348,1345,1264
20230607,120000,651635138,1345,1347,1348,1345,2127
20230607,115900,648770665,1347,1350,1350,1347,2040
20230607,115800,646017195,1351,1351,1351,1351,31
20230607,115700,645975314,1350,1350,1350,1350,4052
20230607,115600,640505114,1350,1351,1351,1350,465
20230607,115500,639877032,1352,1352,1352,1352,20
20230607,115400,639849992,1352,1353,1353,1352,1055
20230607,115300,638422946,1354,1356,1356,1354,3094
20230607,115200,634233668,1353,1351,1356,1351,259
20230607,115100,633883104,1355,1356,1356,1355,1324
20230607,115000,632088818,1359,1349,1359,1349,10834
20230607,114900,617436560,1347,1347,1347,1347,7
20230607,114800,617427131,1345,1345,1345,1344,9462
20230607,114700,604700879,1346,1345,1346,1345,269
20230607,114600,604338974,1346,1347,1347,1345,1442
20230607,114500,602397481,1343,1343,1343,1342,8580
20230607,114400,590874612,1352,1351,1352,1351,12741
20230607,114300,573661442,1343,1344,1344,1343,427
20230607,114200,573087783,1349,1347,1349,1342,1477
20230607,114100,571098642,1348,1349,1349,1348,6391
20230607,114000,562477225,1349,1349,1349,1349,0
20230607,113900,562477225,1349,1359,1360,1349,6317
20230607,113800,553915307,1359,1354,1359,1347,2070
20230607,113700,551106284,1355,1355,1355,1354,2815
20230607,113600,547292015,1355,1350,1355,1345,7282
20230607,113500,537428353,1354,1349,1355,1349,10656
20230607,113400,523001593,1350,1350,1354,1349,1424
20230607,113300,521077285,1354,1349,1354,1349,6057
20230607,113200,512896845,1349,1348,1349,1348,1507
20230607,113100,510864342,1341,1345,1345,1340,1591
20230607,113000,508727989,1349,1345,1349,1345,2524
20230607,112900,505331111,1345,1348,1348,1344,1740
20230607,112800,502990960,1348,1350,1350,1348,15
20230607,112700,502970738,1350,1350,1350,1349,2650
20230607,112600,499393646,1350,1346,1350,1340,19543
20230607,112500,473088294,1345,1353,1353,1343,12224
20230607,112400,456608754,1354,1356,1359,1354,6934
20230607,112300,447210875,1356,1360,1368,1351,14695
20230607,112200,427234918,1360,1357,1364,1350,38610
20230607,112100,374704773,1356,1357,1361,1348,15296
20230607,112000,353927416,1357,1354,1361,1348,14649
20230607,111900,334047408,1353,1346,1353,1342,32685
20230607,111800,289998166,1346,1347,1347,1346,3216
20230607,111700,285666328,1347,1341,1347,1340,5490
20230607,111600,278276684,1341,1344,1344,1341,188
20230607,111500,278024482,1347,1339,1347,1339,13334
20230607,111400,260096427,1335,1340,1340,1335,6277
20230607,111300,251711931,1344,1343,1344,1343,1765
20230607,111200,249340474,1345,1333,1346,1332,8341
20230607,111100,238179615,1333,1340,1343,1333,1626
20230607,111000,236005017,1343,1346,1346,1339,3073
20230607,110900,231885279,1346,1341,1346,1341,11998
20230607,110800,215754902,1341,1338,1341,1336,7723
20230607,110700,205410538,1338,1334,1338,1329,19796
20230607,110600,178969013,1334,1329,1334,1329,874
20230607,110500,177804230,1335,1329,1335,1329,2085
20230607,110400,175023163,1329,1338,1340,1321,14183
20230607,110300,156119357,1338,1326,1340,1326,8351
20230607,110200,144982312,1326,1336,1342,1318,12889
20230607,110100,127825784,1335,1332,1337,1315,16705
20230607,110000,105666072,1337,1313,1350,1313,36720
20230607,105900,56556741,1311,1290,1311,1290,20946
20230607,105800,29263084,1290,1290,1290,1290,5
20230607,105700,29256634,1290,1290,1290,1290,0
20230607,105600,29256634,1290,1290,1290,1290,0
20230607,105500,29256634,1290,1290,1290,1290,0
20230607,105400,29256634,1290,1283,1290,1283,11
20230607,105300,29242514,1290,1290,1290,1290,64
20230607,105200,29159954,1290,1290,1290,1290,0
20230607,105100,29159954,1290,1290,1290,1290,0
20230607,105000,29159954,1290,1290,1290,1290,0
20230607,104900,29159954,1290,1290,1290,1290,2
20230607,104800,29157374,1290,1286,1290,1283,510
20230607,104700,28502650,1286,1286,1286,1286,810
20230607,104600,27460990,1286,1286,1286,1286,0
20230607,104500,27460990,1286,1286,1286,1286,0
20230607,104400,27460990,1286,1285,1286,1285,546
20230607,104300,26759284,1285,1285,1285,1285,0
20230607,104200,26759284,1285,1285,1285,1285,0
20230607,104100,26759284,1285,1286,1286,1285,213
20230607,104000,26485578,1285,1285,1285,1285,1
20230607,103900,26484293,1286,1286,1286,1286,0
20230607,103800,26484293,1286,1286,1286,1286,0
20230607,103700,26484293,1286,1286,1286,1286,0
20230607,103600,26484293,1286,1286,1286,1286,0
20230607,103500,26484293,1286,1286,1286,1286,23
20230607,103400,26454715,1286,1286,1286,1286,0
20230607,103300,26454715,1286,1286,1286,1286,0
20230607,103200,26454715,1286,1286,1286,1286,117
20230607,103100,26304253,1286,1286,1286,1286,0
20230607,103000,26304253,1286,1287,1287,1286,1259
20230607,102900,24685158,1286,1286,1286,1286,0
20230607,102800,24685158,1286,1286,1286,1286,0
20230607,102700,24685158,1286,1289,1289,1286,30
20230607,102600,24646575,1290,1290,1290,1290,100
20230607,102500,24517575,1290,1290,1290,1290,0
20230607,102400,24517575,1290,1290,1290,1290,0
20230607,102300,24517575,1290,1290,1290,1290,0
20230607,102200,24517575,1290,1290,1290,1290,0
20230607,102100,24517575,1290,1290,1290,1290,0
20230607,102000,24517575,1290,1289,1290,1289,3
20230607,101900,24513707,1285,1285,1285,1285,0
20230607,101800,24513707,1285,1285,1285,1285,0
20230607,101700,24513707,1285,1285,1285,1285,0
20230607,101600,24513707,1285,1285,1285,1285,0
20230607,101500,24513707,1285,1285,1285,1285,422
20230607,101400,23971437,1290,1290,1290,1290,68
20230607,101300,23883717,1290,1290,1290,1290,0
20230607,101200,23883717,1290,1290,1290,1290,0
20230607,101100,23883717,1290,1290,1290,1290,1
20230607,101000,23882427,1285,1285,1285,1285,0
20230607,100900,23882427,1285,1285,1285,1285,10
20230607,100800,23869577,1290,1290,1290,1290,0
20230607,100700,23869577,1290,1290,1290,1290,0
20230607,100600,23869577,1290,1290,1290,1290,0
20230607,100500,23869577,1290,1290,1290,1290,0
20230607,100400,23869577,1290,1290,1290,1290,0
20230607,100300,23869577,1290,1290,1290,1290,1
20230607,100200,23868287,1285,1285,1285,1285,0
20230607,100100,23868287,1285,1285,1285,1285,0
20230607,100000,23868287,1285,1285,1285,1285,0
20230607,095900,23868287,1285,1285,1285,1285,0
20230607,095800,23868287,1285,1290,1290,1285,16
20230607,095700,23847719,1288,1288,1288,1288,2
20230607,095600,23845143,1289,1289,1289,1289,1
20230607,095500,23843854,1289,1289,1289,1289,5
20230607,095400,23837409,1290,1290,1290,1290,2
20230607,095300,23834829,1291,1292,1292,1291,6
20230607,095200,23827080,1291,1291,1291,1291,403
20230607,095100,23306807,1292,1292,1292,1292,0
20230607,095000,23306807,1292,1292,1292,1292,0
20230607,094900,23306807,1292,1289,1292,1289,101
20230607,094800,23176615,1289,1286,1289,1285,1581
20230607,094700,21145021,1289,1289,1289,1289,0
20230607,094600,21145021,1289,1289,1289,1289,2
20230607,094500,21142443,1289,1289,1289,1289,0
20230607,094400,21142443,1289,1289,1289,1289,0
20230607,094300,21142443,1289,1287,1289,1285,1017
20230607,094200,19834479,1293,1293,1293,1293,0
20230607,094100,19834479,1293,1293,1293,1293,0
20230607,094000,19834479,1293,1293,1293,1293,0
20230607,093900,19834479,1293,1293,1293,1293,0
20230607,093800,19834479,1293,1288,1293,1285,1011
20230607,093700,18533430,1294,1288,1294,1288,95
20230607,093600,18410590,1295,1295,1295,1295,0
20230607,093500,18410590,1295,1295,1295,1295,0
20230607,093400,18410590,1295,1288,1295,1287,151
20230607,093300,18216243,1299,1295,1299,1295,1017
20230607,093200,16898214,1296,1288,1296,1287,163
20230607,093100,16687160,1296,1296,1296,1296,2
20230607,093000,16684568,1290,1290,1290,1290,0
20230607,092900,16684568,1290,1290,1290,1290,0
20230607,092800,16684568,1290,1290,1290,1290,1
20230607,092700,16683278,1287,1287,1287,1287,10
20230607,092600,16670408,1290,1290,1290,1290,0
20230607,092500,16670408,1290,1290,1290,1290,0
20230607,092400,16670408,1290,1289,1301,1289,4563
20230607,092300,10783627,1289,1289,1289,1289,201
20230607,092200,10524538,1287,1287,1287,1287,72
20230607,092100,10431874,1287,1287,1287,1287,0
20230607,092000,10431874,1287,1287,1287,1287,0
20230607,091900,10431874,1287,1287,1287,1287,0
20230607,091800,10431874,1287,1287,1287,1287,0
20230607,091700,10431874,1287,1281,1287,1281,3
20230607,091600,10428025,1281,1281,1281,1281,55
20230607,091500,10357570,1287,1287,1287,1287,0
20230607,091400,10357570,1287,1287,1287,1287,5
20230607,091300,10351135,1287,1287,1287,1287,0
20230607,091200,10351135,1287,1287,1287,1287,0
20230607,091100,10351135,1287,1287,1287,1287,0
20230607,091000,10351135,1287,1287,1287,1287,0
20230607,090900,10351135,1287,1280,1287,1280,390
20230607,090800,9851928,1285,1285,1289,1285,1240
20230607,090700,8258524,1289,1285,1289,1285,551
20230607,090600,7550485,1285,1290,1290,1285,131
20230607,090500,7381550,1291,1291,1291,1290,986
20230607,090400,6108715,1291,1291,1291,1291,0
20230607,090300,6108715,1291,1303,1304,1291,2051
20230607,090200,3434344,1304,1300,1304,1291,1013
20230607,090100,2114801,1291,1291,1291,1291,21
20230607,090000,2087690,1304,1304,1304,1290,1601