stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205900,575790501,1392,1392,1392,1392,23913
20230609,205800,575790501,1392,1392,1392,1392,0
20230609,205700,575790501,1392,1392,1392,1392,0
20230609,205600,575790501,1392,1392,1392,1392,0
20230609,205500,575790501,1392,1392,1392,1392,0
20230609,205400,575790501,1392,1392,1392,1392,0
20230609,205300,575790501,1392,1392,1392,1392,0
20230609,205200,575790501,1392,1392,1392,1392,0
20230609,205100,575790501,1392,1392,1392,1392,0
20230609,205000,575790501,1392,1392,1392,1392,0
20230609,204900,575790501,1392,1392,1392,1392,0
20230609,204800,575790501,1392,1392,1392,1392,0
20230609,204700,575790501,1392,1392,1392,1392,0
20230609,204600,575790501,1392,1392,1392,1392,0
20230609,204500,575790501,1392,1392,1392,1392,0
20230609,204400,575790501,1392,1392,1392,1392,0
20230609,204300,575790501,1392,1392,1392,1392,0
20230609,204200,575790501,1392,1392,1392,1392,0
20230609,204100,575790501,1392,1392,1392,1392,0
20230609,204000,575790501,1392,1392,1392,1392,0
20230609,203900,575790501,1392,1392,1392,1392,0
20230609,203800,575790501,1392,1392,1392,1392,0
20230609,203700,575790501,1392,1392,1392,1392,0
20230609,203600,575790501,1392,1392,1392,1392,0
20230609,203500,575790501,1392,1392,1392,1392,0
20230609,203400,575790501,1392,1392,1392,1392,0
20230609,203300,575790501,1392,1392,1392,1392,0
20230609,203200,575790501,1392,1392,1392,1392,0
20230609,203100,575790501,1392,1392,1392,1392,0
20230609,203000,575790501,1392,1392,1392,1392,0
20230609,202900,575790501,1392,1392,1392,1392,23913
20230609,202800,575790501,1392,1392,1392,1392,0
20230609,202700,575790501,1392,1392,1392,1392,0
20230609,202600,575790501,1392,1392,1392,1392,0
20230609,202500,575790501,1392,1392,1392,1392,0
20230609,202400,575790501,1392,1392,1392,1392,0
20230609,202300,575790501,1392,1392,1392,1392,0
20230609,202200,575790501,1392,1392,1392,1392,0
20230609,202100,575790501,1392,1392,1392,1392,0
20230609,202000,575790501,1392,1392,1392,1392,0
20230609,201900,575790501,1392,1392,1392,1392,0
20230609,201800,575790501,1392,1392,1392,1392,0
20230609,201700,575790501,1392,1392,1392,1392,0
20230609,201600,575790501,1392,1392,1392,1392,0
20230609,201500,575790501,1392,1392,1392,1392,0
20230609,201400,575790501,1392,1392,1392,1392,0
20230609,201300,575790501,1392,1392,1392,1392,0
20230609,201200,575790501,1392,1392,1392,1392,0
20230609,201100,575790501,1392,1392,1392,1392,0
20230609,201000,575790501,1392,1392,1392,1392,0
20230609,200900,575790501,1392,1392,1392,1392,0
20230609,200800,575790501,1392,1392,1392,1392,0
20230609,200700,575790501,1392,1392,1392,1392,0
20230609,200600,575790501,1392,1392,1392,1392,0
20230609,200500,575790501,1392,1392,1392,1392,0
20230609,200400,575790501,1392,1392,1392,1392,0
20230609,200300,575790501,1392,1392,1392,1392,0
20230609,200200,575790501,1392,1392,1392,1392,0
20230609,200100,575790501,1392,1392,1392,1392,0
20230609,200000,575790501,1392,1392,1392,1392,0
20230609,195900,575790501,1392,1392,1392,1392,23913
20230609,195800,575790501,1392,1392,1392,1392,0
20230609,195700,575790501,1392,1392,1392,1392,0
20230609,195600,575790501,1392,1392,1392,1392,0
20230609,195500,575790501,1392,1392,1392,1392,0
20230609,195400,575790501,1392,1392,1392,1392,0
20230609,195300,575790501,1392,1392,1392,1392,0
20230609,195200,575790501,1392,1392,1392,1392,0
20230609,195100,575790501,1392,1392,1392,1392,0
20230609,195000,575790501,1392,1392,1392,1392,0
20230609,194900,575790501,1392,1392,1392,1392,0
20230609,194800,575790501,1392,1392,1392,1392,0
20230609,194700,575790501,1392,1392,1392,1392,0
20230609,194600,575790501,1392,1392,1392,1392,0
20230609,194500,575790501,1392,1392,1392,1392,0
20230609,194400,575790501,1392,1392,1392,1392,0
20230609,194300,575790501,1392,1392,1392,1392,0
20230609,194200,575790501,1392,1392,1392,1392,0
20230609,194100,575790501,1392,1392,1392,1392,0
20230609,194000,575790501,1392,1392,1392,1392,0
20230609,193900,575790501,1392,1392,1392,1392,0
20230609,193800,575790501,1392,1392,1392,1392,0
20230609,193700,575790501,1392,1392,1392,1392,0
20230609,193600,575790501,1392,1392,1392,1392,0
20230609,193500,575790501,1392,1392,1392,1392,0
20230609,193400,575790501,1392,1392,1392,1392,0
20230609,193300,575790501,1392,1392,1392,1392,0
20230609,193200,575790501,1392,1392,1392,1392,0
20230609,193100,575790501,1392,1392,1392,1392,0
20230609,193000,575790501,1392,1392,1392,1392,0
20230609,192900,575790501,1392,1392,1392,1392,23913
20230609,192800,575790501,1392,1392,1392,1392,0
20230609,192700,575790501,1392,1392,1392,1392,0
20230609,192600,575790501,1392,1392,1392,1392,0
20230609,192500,575790501,1392,1392,1392,1392,0
20230609,192400,575790501,1392,1392,1392,1392,0
20230609,192300,575790501,1392,1392,1392,1392,0
20230609,192200,575790501,1392,1392,1392,1392,0
20230609,192100,575790501,1392,1392,1392,1392,0
20230609,192000,575790501,1392,1392,1392,1392,0
20230609,191900,575790501,1392,1392,1392,1392,0
20230609,191800,575790501,1392,1392,1392,1392,0
20230609,191700,575790501,1392,1392,1392,1392,0
20230609,191600,575790501,1392,1392,1392,1392,0
20230609,191500,575790501,1392,1392,1392,1392,0
20230609,191400,575790501,1392,1392,1392,1392,0
20230609,191300,575790501,1392,1392,1392,1392,0
20230609,191200,575790501,1392,1392,1392,1392,0
20230609,191100,575790501,1392,1392,1392,1392,0
20230609,191000,575790501,1392,1392,1392,1392,0
20230609,190900,575790501,1392,1392,1392,1392,0
20230609,190800,575790501,1392,1392,1392,1392,0
20230609,190700,575790501,1392,1392,1392,1392,0
20230609,190600,575790501,1392,1392,1392,1392,0
20230609,190500,575790501,1392,1392,1392,1392,0
20230609,190400,575790501,1392,1392,1392,1392,0
20230609,190300,575790501,1392,1392,1392,1392,0
20230609,190200,575790501,1392,1392,1392,1392,0
20230609,190100,575790501,1392,1392,1392,1392,0
20230609,190000,575790501,1392,1392,1392,1392,0
20230609,185900,575790501,1392,1392,1392,1392,23913
20230609,185800,575790501,1392,1392,1392,1392,0
20230609,185700,575790501,1392,1392,1392,1392,0
20230609,185600,575790501,1392,1392,1392,1392,0
20230609,185500,575790501,1392,1392,1392,1392,0
20230609,185400,575790501,1392,1392,1392,1392,0
20230609,185300,575790501,1392,1392,1392,1392,0
20230609,185200,575790501,1392,1392,1392,1392,0
20230609,185100,575790501,1392,1392,1392,1392,0
20230609,185000,575790501,1392,1392,1392,1392,0
20230609,184900,575790501,1392,1392,1392,1392,0
20230609,184800,575790501,1392,1392,1392,1392,0
20230609,184700,575790501,1392,1392,1392,1392,0
20230609,184600,575790501,1392,1392,1392,1392,0
20230609,184500,575790501,1392,1392,1392,1392,0
20230609,184400,575790501,1392,1392,1392,1392,0
20230609,184300,575790501,1392,1392,1392,1392,0
20230609,184200,575790501,1392,1392,1392,1392,0
20230609,184100,575790501,1392,1392,1392,1392,0
20230609,184000,575790501,1392,1392,1392,1392,0
20230609,183900,575790501,1392,1392,1392,1392,0
20230609,183800,575790501,1392,1392,1392,1392,0
20230609,183700,575790501,1392,1392,1392,1392,0
20230609,183600,575790501,1392,1392,1392,1392,0
20230609,183500,575790501,1392,1392,1392,1392,0
20230609,183400,575790501,1392,1392,1392,1392,0
20230609,183300,575790501,1392,1392,1392,1392,0
20230609,183200,575790501,1392,1392,1392,1392,0
20230609,183100,575790501,1392,1392,1392,1392,0
20230609,183000,575790501,1392,1392,1392,1392,0
20230609,182900,575790501,1392,1392,1392,1392,23913
20230609,182800,575790501,1392,1392,1392,1392,0
20230609,182700,575790501,1392,1392,1392,1392,0
20230609,182600,575790501,1392,1392,1392,1392,0
20230609,182500,575790501,1392,1392,1392,1392,0
20230609,182400,575790501,1392,1392,1392,1392,0
20230609,182300,575790501,1392,1392,1392,1392,0
20230609,182200,575790501,1392,1392,1392,1392,0
20230609,182100,575790501,1392,1392,1392,1392,0
20230609,182000,575790501,1392,1392,1392,1392,0
20230609,181900,575790501,1392,1392,1392,1392,0
20230609,181800,575790501,1392,1392,1392,1392,0
20230609,181700,575790501,1392,1392,1392,1392,0
20230609,181600,575790501,1392,1392,1392,1392,0
20230609,181500,575790501,1392,1392,1392,1392,0
20230609,181400,575790501,1392,1392,1392,1392,0
20230609,181300,575790501,1392,1392,1392,1392,0
20230609,181200,575790501,1392,1392,1392,1392,0
20230609,181100,575790501,1392,1392,1392,1392,0
20230609,181000,575790501,1392,1392,1392,1392,0
20230609,180900,575790501,1392,1392,1392,1392,0
20230609,180800,575790501,1392,1392,1392,1392,0
20230609,180700,575790501,1392,1392,1392,1392,0
20230609,180600,575790501,1392,1392,1392,1392,0
20230609,180500,575790501,1392,1392,1392,1392,0
20230609,180400,575790501,1392,1392,1392,1392,0
20230609,180300,575790501,1392,1392,1392,1392,0
20230609,180200,575790501,1392,1392,1392,1392,0
20230609,180100,575790501,1392,1392,1392,1392,0
20230609,180000,575790501,1392,1392,1392,1392,0
20230609,175900,575790501,1392,1392,1392,1392,23913
20230609,175800,575790501,1392,1392,1392,1392,0
20230609,175700,575790501,1392,1392,1392,1392,0
20230609,175600,575790501,1392,1392,1392,1392,0
20230609,175500,575790501,1392,1392,1392,1392,0
20230609,175400,575790501,1392,1392,1392,1392,0
20230609,175300,575790501,1392,1392,1392,1392,0
20230609,175200,575790501,1392,1392,1392,1392,0
20230609,175100,575790501,1392,1392,1392,1392,0
20230609,175000,575790501,1392,1392,1392,1392,0
20230609,174900,575790501,1392,1392,1392,1392,0
20230609,174800,575790501,1392,1392,1392,1392,0
20230609,174700,575790501,1392,1392,1392,1392,0
20230609,174600,575790501,1392,1392,1392,1392,0
20230609,174500,575790501,1392,1392,1392,1392,0
20230609,174400,575790501,1392,1392,1392,1392,0
20230609,174300,575790501,1392,1392,1392,1392,0
20230609,174200,575790501,1392,1392,1392,1392,0
20230609,174100,575790501,1392,1392,1392,1392,0
20230609,174000,575790501,1392,1392,1392,1392,0
20230609,173900,575790501,1392,1392,1392,1392,0
20230609,173800,575790501,1392,1392,1392,1392,0
20230609,173700,575790501,1392,1392,1392,1392,0
20230609,173600,575790501,1392,1392,1392,1392,0
20230609,173500,575790501,1392,1392,1392,1392,0
20230609,173400,575790501,1392,1392,1392,1392,0
20230609,173300,575790501,1392,1392,1392,1392,0
20230609,173200,575790501,1392,1392,1392,1392,0
20230609,173100,575790501,1392,1392,1392,1392,0
20230609,173000,575790501,1392,1392,1392,1392,0
20230609,172900,575790501,1392,1392,1392,1392,23913
20230609,172800,575790501,1392,1392,1392,1392,0
20230609,172700,575790501,1392,1392,1392,1392,0
20230609,172600,575790501,1392,1392,1392,1392,0
20230609,172500,575790501,1392,1392,1392,1392,0
20230609,172400,575790501,1392,1392,1392,1392,0
20230609,172300,575790501,1392,1392,1392,1392,0
20230609,172200,575790501,1392,1392,1392,1392,0
20230609,172100,575790501,1392,1392,1392,1392,0
20230609,172000,575790501,1392,1392,1392,1392,0
20230609,171900,575790501,1392,1392,1392,1392,0
20230609,171800,575790501,1392,1392,1392,1392,0
20230609,171700,575790501,1392,1392,1392,1392,0
20230609,171600,575790501,1392,1392,1392,1392,0
20230609,171500,575790501,1392,1392,1392,1392,0
20230609,171400,575790501,1392,1392,1392,1392,0
20230609,171300,575790501,1392,1392,1392,1392,0
20230609,171200,575790501,1392,1392,1392,1392,0
20230609,171100,575790501,1392,1392,1392,1392,0
20230609,171000,575790501,1392,1392,1392,1392,0
20230609,170900,575790501,1392,1392,1392,1392,0
20230609,170800,575790501,1392,1392,1392,1392,0
20230609,170700,575790501,1392,1392,1392,1392,0
20230609,170600,575790501,1392,1392,1392,1392,0
20230609,170500,575790501,1392,1392,1392,1392,0
20230609,170400,575790501,1392,1392,1392,1392,0
20230609,170300,575790501,1392,1392,1392,1392,0
20230609,170200,575790501,1392,1392,1392,1392,0
20230609,170100,575790501,1392,1392,1392,1392,0
20230609,170000,575790501,1392,1392,1392,1392,0
20230609,165900,575790501,1392,1392,1392,1392,23913
20230609,165800,575790501,1392,1392,1392,1392,0
20230609,165700,575790501,1392,1392,1392,1392,0
20230609,165600,575790501,1392,1392,1392,1392,0
20230609,165500,575790501,1392,1392,1392,1392,0
20230609,165400,575790501,1392,1392,1392,1392,0
20230609,165300,575790501,1392,1392,1392,1392,0
20230609,165200,575790501,1392,1392,1392,1392,0
20230609,165100,575790501,1392,1392,1392,1392,0
20230609,165000,575790501,1392,1392,1392,1392,0
20230609,164900,575790501,1392,1392,1392,1392,0
20230609,164800,575790501,1392,1392,1392,1392,0
20230609,164700,575790501,1392,1392,1392,1392,0
20230609,164600,575790501,1392,1392,1392,1392,0
20230609,164500,575790501,1392,1392,1392,1392,0
20230609,164400,575790501,1392,1392,1392,1392,0
20230609,164300,575790501,1392,1392,1392,1392,0
20230609,164200,575790501,1392,1392,1392,1392,0
20230609,164100,575790501,1392,1392,1392,1392,0
20230609,164000,575790501,1392,1392,1392,1392,0
20230609,163900,575790501,1392,1392,1392,1392,0
20230609,163800,575790501,1392,1392,1392,1392,0
20230609,163700,575790501,1392,1392,1392,1392,0
20230609,163600,575790501,1392,1392,1392,1392,0
20230609,163500,575790501,1392,1392,1392,1392,0
20230609,163400,575790501,1392,1392,1392,1392,0
20230609,163300,575790501,1392,1392,1392,1392,0
20230609,163200,575790501,1392,1392,1392,1392,0
20230609,163100,575790501,1392,1392,1392,1392,0
20230609,163000,575790501,1392,1392,1392,1392,0
20230609,162900,575790501,1392,1392,1392,1392,23913
20230609,162800,575790501,1392,1392,1392,1392,0
20230609,162700,575790501,1392,1392,1392,1392,0
20230609,162600,575790501,1392,1392,1392,1392,0
20230609,162500,575790501,1392,1392,1392,1392,0
20230609,162400,575790501,1392,1392,1392,1392,0
20230609,162300,575790501,1392,1392,1392,1392,0
20230609,162200,575790501,1392,1392,1392,1392,0
20230609,162100,575790501,1392,1392,1392,1392,0
20230609,162000,575790501,1392,1392,1392,1392,0
20230609,161900,575790501,1392,1392,1392,1392,0
20230609,161800,575790501,1392,1392,1392,1392,0
20230609,161700,575790501,1392,1392,1392,1392,0
20230609,161600,575790501,1392,1392,1392,1392,0
20230609,161500,575790501,1392,1392,1392,1392,0
20230609,161400,575790501,1392,1392,1392,1392,0
20230609,161300,575790501,1392,1392,1392,1392,0
20230609,161200,575790501,1392,1392,1392,1392,0
20230609,161100,575790501,1392,1392,1392,1392,0
20230609,161000,575790501,1392,1392,1392,1392,0
20230609,160900,575790501,1392,1392,1392,1392,0
20230609,160800,575790501,1392,1392,1392,1392,0
20230609,160700,575790501,1392,1392,1392,1392,0
20230609,160600,575790501,1392,1392,1392,1392,0
20230609,160500,575790501,1392,1392,1392,1392,0
20230609,160400,575790501,1392,1392,1392,1392,0
20230609,160300,575790501,1392,1392,1392,1392,0
20230609,160200,575790501,1392,1392,1392,1392,0
20230609,160100,575790501,1392,1392,1392,1392,0
20230609,160000,575790501,1392,1392,1392,1392,0
20230609,155900,575790501,1392,1392,1392,1392,23913
20230609,155800,575790501,1392,1392,1392,1392,0
20230609,155700,575790501,1392,1392,1392,1392,0
20230609,155600,575790501,1392,1392,1392,1392,0
20230609,155500,575790501,1392,1392,1392,1392,0
20230609,155400,575790501,1392,1392,1392,1392,0
20230609,155300,575790501,1392,1392,1392,1392,0
20230609,155200,575790501,1392,1392,1392,1392,0
20230609,155100,575790501,1392,1392,1392,1392,0
20230609,155000,575790501,1392,1392,1392,1392,0
20230609,154900,575790501,1392,1392,1392,1392,0
20230609,154800,575790501,1392,1392,1392,1392,0
20230609,154700,575790501,1392,1392,1392,1392,0
20230609,154600,575790501,1392,1392,1392,1392,0
20230609,154500,575790501,1392,1392,1392,1392,0
20230609,154400,575790501,1392,1392,1392,1392,0
20230609,154300,575790501,1392,1392,1392,1392,0
20230609,154200,575790501,1392,1392,1392,1392,0
20230609,154100,575790501,1392,1392,1392,1392,0
20230609,154000,575790501,1392,1392,1392,1392,0
20230609,153900,575790501,1392,1392,1392,1392,0
20230609,153800,575790501,1392,1392,1392,1392,0
20230609,153700,575790501,1392,1392,1392,1392,0
20230609,153600,575790501,1392,1392,1392,1392,0
20230609,153500,575790501,1392,1392,1392,1392,0
20230609,153400,575790501,1392,1392,1392,1392,0
20230609,153300,575790501,1392,1392,1392,1392,0
20230609,153200,575790501,1392,1392,1392,1392,0
20230609,153100,575790501,1392,1392,1392,1392,0
20230609,153000,575790501,1392,1392,1392,1392,23913
20230609,152900,542503605,1379,1379,1379,1379,0
20230609,152800,542503605,1379,1379,1379,1379,0
20230609,152700,542503605,1379,1379,1379,1379,0
20230609,152600,542503605,1379,1379,1379,1379,0
20230609,152500,542503605,1379,1379,1379,1379,0
20230609,152400,542503605,1379,1379,1379,1379,0
20230609,152300,542503605,1379,1379,1379,1379,0
20230609,152200,542503605,1379,1379,1379,1379,0
20230609,152100,542503605,1379,1379,1379,1379,0
20230609,152000,542503605,1379,1379,1379,1379,0
20230609,151900,542503605,1379,1379,1379,1379,345
20230609,151800,542027850,1380,1379,1380,1379,533
20230609,151700,541292828,1379,1379,1380,1379,610
20230609,151600,540451631,1380,1379,1380,1379,707
20230609,151500,539476378,1380,1379,1380,1379,237
20230609,151400,539149455,1379,1379,1379,1379,988
20230609,151300,537787003,1378,1379,1379,1378,355
20230609,151200,537297673,1380,1380,1380,1380,70
20230609,151100,537201073,1378,1378,1378,1378,21
20230609,151000,537172135,1378,1378,1380,1378,75
20230609,150900,537068771,1378,1378,1378,1378,33
20230609,150800,537023297,1381,1381,1381,1381,0
20230609,150700,537023297,1381,1379,1381,1378,905
20230609,150600,535775545,1379,1379,1380,1378,1338
20230609,150500,533930529,1379,1378,1379,1378,969
20230609,150400,532595244,1378,1379,1379,1378,1558
20230609,150300,530446820,1380,1380,1380,1379,30
20230609,150200,530405421,1381,1381,1381,1380,58
20230609,150100,530325379,1380,1380,1380,1380,17
20230609,150000,530301919,1380,1380,1380,1380,1525
20230609,145900,528197419,1380,1380,1380,1380,1
20230609,145800,528196039,1373,1373,1373,1373,0
20230609,145700,528196039,1373,1373,1373,1373,1
20230609,145600,528194666,1381,1378,1381,1378,1099
20230609,145500,526680235,1378,1378,1378,1378,1
20230609,145400,526678857,1372,1372,1372,1372,203
20230609,145300,526400341,1378,1378,1378,1378,429
20230609,145200,525809179,1370,1370,1370,1370,0
20230609,145100,525809179,1370,1374,1374,1370,19978
20230609,145000,498420842,1374,1374,1374,1374,1000
20230609,144900,497046842,1375,1375,1375,1375,0
20230609,144800,497046842,1375,1375,1375,1375,1000
20230609,144700,495671842,1373,1373,1373,1373,20
20230609,144600,495644382,1373,1375,1375,1373,8397
20230609,144500,484107017,1375,1378,1378,1375,10161
20230609,144400,470120404,1378,1381,1381,1378,51
20230609,144300,470049976,1381,1381,1381,1381,10
20230609,144200,470036166,1381,1381,1381,1381,0
20230609,144100,470036166,1381,1378,1381,1378,2388
20230609,144000,466745436,1378,1379,1379,1378,161
20230609,143900,466523577,1379,1380,1380,1379,1486
20230609,143800,464474250,1380,1381,1381,1380,2887
20230609,143700,460489550,1382,1381,1383,1380,1203
20230609,143600,458827438,1381,1380,1381,1380,407
20230609,143500,458265515,1380,1379,1381,1379,289
20230609,143400,457866687,1378,1378,1378,1378,276
20230609,143300,457486359,1378,1385,1385,1378,1732
20230609,143200,455087591,1385,1377,1385,1377,5800
20230609,143100,447060736,1377,1377,1377,1377,0
20230609,143000,447060736,1377,1377,1377,1377,1110
20230609,142900,445532266,1376,1376,1376,1376,62
20230609,142800,445446954,1376,1376,1376,1376,62
20230609,142700,445361642,1376,1376,1376,1376,687
20230609,142600,444416330,1376,1376,1376,1376,1839
20230609,142500,441885866,1379,1379,1379,1379,100
20230609,142400,441747966,1379,1377,1379,1376,160
20230609,142300,441527459,1377,1377,1377,1377,1086
20230609,142200,440032037,1376,1376,1376,1376,1004
20230609,142100,438650533,1376,1376,1376,1376,0
20230609,142000,438650533,1376,1377,1377,1376,202
20230609,141900,438372579,1376,1376,1377,1376,1150
20230609,141800,436790177,1380,1380,1380,1380,60
20230609,141700,436707377,1380,1380,1380,1380,215
20230609,141600,436410677,1380,1380,1380,1380,38
20230609,141500,436358237,1380,1376,1380,1376,139
20230609,141400,436166841,1377,1377,1377,1377,294
20230609,141300,435762003,1377,1378,1378,1377,56
20230609,141200,435684836,1378,1378,1378,1378,0
20230609,141100,435684836,1378,1378,1378,1378,0
20230609,141000,435684836,1378,1378,1378,1378,1000
20230609,140900,434306836,1378,1378,1378,1378,0
20230609,140800,434306836,1378,1379,1379,1378,2058
20230609,140700,431470890,1382,1382,1382,1382,73
20230609,140600,431370004,1380,1380,1380,1380,1061
20230609,140500,429905824,1383,1383,1383,1383,1
20230609,140400,429904441,1378,1379,1380,1378,1281
20230609,140300,428138318,1379,1379,1379,1379,119
20230609,140200,427974217,1380,1380,1380,1380,1
20230609,140100,427972837,1380,1380,1380,1380,0
20230609,140000,427972837,1380,1380,1380,1380,2
20230609,135900,427970077,1378,1378,1378,1378,1253
20230609,135800,426243443,1378,1379,1379,1378,810
20230609,135700,425127142,1380,1380,1380,1380,0
20230609,135600,425127142,1380,1381,1381,1380,2578
20230609,135500,421569501,1384,1382,1384,1382,849
20230609,135400,420395249,1381,1381,1381,1381,1
20230609,135300,420393868,1380,1380,1380,1380,0
20230609,135200,420393868,1380,1380,1380,1380,1636
20230609,135100,418136188,1380,1380,1380,1380,0
20230609,135000,418136188,1380,1380,1380,1380,1
20230609,134900,418134808,1380,1380,1380,1380,501
20230609,134800,417443428,1378,1378,1378,1378,1446
20230609,134700,415450840,1376,1376,1376,1376,167
20230609,134600,415221048,1376,1376,1376,1376,0
20230609,134500,415221048,1376,1376,1376,1376,0
20230609,134400,415221048,1376,1377,1378,1376,1100
20230609,134300,413705799,1377,1377,1377,1377,650
20230609,134200,412810749,1377,1377,1377,1377,0
20230609,134100,412810749,1377,1377,1377,1377,139
20230609,134000,412619346,1377,1377,1377,1377,861
20230609,133900,411433749,1377,1377,1377,1377,343
20230609,133800,410961438,1378,1377,1378,1377,900
20230609,133700,409721738,1377,1377,1377,1377,0
20230609,133600,409721738,1377,1377,1377,1377,0
20230609,133500,409721738,1377,1377,1377,1377,20
20230609,133400,409694198,1377,1377,1377,1377,1202
20230609,133300,408039044,1377,1377,1377,1377,215
20230609,133200,407742989,1377,1377,1377,1377,2176
20230609,133100,404746637,1378,1378,1378,1378,1390
20230609,133000,402831217,1378,1378,1378,1378,0
20230609,132900,402831217,1378,1380,1380,1378,2500
20230609,132800,399382217,1380,1380,1380,1380,634
20230609,132700,398507297,1380,1380,1380,1380,0
20230609,132600,398507297,1380,1380,1380,1380,0
20230609,132500,398507297,1380,1380,1380,1380,0
20230609,132400,398507297,1380,1380,1380,1380,1
20230609,132300,398505917,1378,1378,1378,1378,0
20230609,132200,398505917,1378,1378,1378,1378,60
20230609,132100,398423237,1377,1377,1377,1377,458
20230609,132000,397792571,1377,1378,1378,1377,7160
20230609,131900,387927109,1378,1379,1379,1378,6273
20230609,131800,379281341,1379,1380,1380,1379,1146
20230609,131700,377700861,1379,1379,1379,1379,91
20230609,131600,377575372,1380,1379,1380,1379,2500
20230609,131500,374127372,1379,1379,1379,1379,4356
20230609,131400,368120448,1379,1379,1379,1379,418
20230609,131300,367544026,1379,1380,1380,1379,2992
20230609,131200,363417360,1380,1381,1381,1380,1579
20230609,131100,361236911,1381,1381,1381,1381,71
20230609,131000,361138860,1381,1381,1381,1381,1330
20230609,130900,359302130,1381,1381,1381,1381,65
20230609,130800,359212365,1380,1382,1382,1380,2074
20230609,130700,356350195,1382,1382,1382,1382,0
20230609,130600,356350195,1382,1383,1384,1382,2726
20230609,130500,352582628,1383,1383,1383,1383,66
20230609,130400,352491350,1383,1382,1383,1382,1162
20230609,130300,350885340,1382,1382,1382,1382,0
20230609,130200,350885340,1382,1382,1382,1382,0
20230609,130100,350885340,1382,1382,1382,1382,0
20230609,130000,350885340,1382,1382,1382,1382,100
20230609,125900,350747140,1382,1380,1382,1380,1956
20230609,125800,348047840,1380,1382,1382,1380,411
20230609,125700,347480638,1382,1380,1382,1380,1901
20230609,125600,344857256,1381,1382,1382,1381,166
20230609,125500,344627944,1382,1382,1382,1382,92
20230609,125400,344500800,1382,1382,1382,1382,480
20230609,125300,343837440,1380,1380,1380,1380,900
20230609,125200,342595440,1380,1380,1380,1380,11
20230609,125100,342580260,1380,1380,1380,1380,6
20230609,125000,342571980,1380,1381,1382,1380,1646
20230609,124900,340300127,1381,1381,1381,1381,722
20230609,124800,339303045,1382,1382,1382,1382,67
20230609,124700,339210451,1382,1382,1382,1382,25
20230609,124600,339175901,1382,1382,1382,1382,732
20230609,124500,338164277,1382,1381,1382,1381,515
20230609,124400,337452947,1382,1382,1382,1382,137
20230609,124300,337263613,1380,1381,1381,1380,2246
20230609,124200,334164112,1381,1381,1381,1381,1
20230609,124100,334162731,1380,1381,1381,1380,444
20230609,124000,333549943,1381,1381,1381,1381,4
20230609,123900,333544419,1381,1381,1381,1381,530
20230609,123800,332812489,1381,1381,1381,1381,0
20230609,123700,332812489,1381,1381,1381,1381,247
20230609,123600,332471382,1382,1382,1382,1382,0
20230609,123500,332471382,1382,1382,1382,1382,0
20230609,123400,332471382,1382,1382,1382,1382,144
20230609,123300,332272374,1382,1382,1382,1382,209
20230609,123200,331983536,1381,1381,1381,1381,21
20230609,123100,331954535,1379,1379,1379,1379,0
20230609,123000,331954535,1379,1382,1382,1379,266
20230609,122900,331587496,1382,1382,1382,1382,300
20230609,122800,331172896,1382,1382,1382,1382,0
20230609,122700,331172896,1382,1382,1382,1382,8
20230609,122600,331161840,1382,1382,1382,1382,10
20230609,122500,331148020,1382,1382,1382,1382,0
20230609,122400,331148020,1382,1382,1382,1382,69
20230609,122300,331052662,1382,1382,1382,1382,0
20230609,122200,331052662,1382,1382,1382,1382,1204
20230609,122100,329388734,1382,1380,1382,1380,537
20230609,122000,328646800,1382,1382,1382,1382,0
20230609,121900,328646800,1382,1383,1383,1380,70
20230609,121800,328550180,1386,1380,1386,1380,83
20230609,121700,328435634,1380,1379,1380,1378,1738
20230609,121600,326039950,1379,1379,1379,1379,0
20230609,121500,326039950,1379,1380,1380,1379,200
20230609,121400,325764050,1380,1380,1380,1380,1
20230609,121300,325762670,1380,1380,1380,1379,1932
20230609,121200,323097937,1379,1381,1381,1379,10001
20230609,121100,309305002,1386,1386,1386,1386,0
20230609,121000,309305002,1386,1383,1386,1383,1016
20230609,120900,307898148,1383,1383,1383,1383,148
20230609,120800,307693464,1383,1383,1383,1383,165
20230609,120700,307465269,1383,1384,1384,1383,172
20230609,120600,307227222,1383,1383,1383,1383,949
20230609,120500,305914755,1383,1383,1383,1383,72
20230609,120400,305815179,1381,1381,1381,1381,0
20230609,120300,305815179,1381,1381,1381,1381,0
20230609,120200,305815179,1381,1382,1382,1381,2418
20230609,120100,302475907,1381,1382,1382,1381,53
20230609,120000,302402701,1382,1382,1382,1382,507
20230609,115900,301702027,1382,1382,1382,1382,0
20230609,115800,301702027,1382,1381,1382,1381,89
20230609,115700,301579046,1382,1382,1382,1382,0
20230609,115600,301579046,1382,1382,1382,1382,32
20230609,115500,301534822,1382,1382,1382,1382,971
20230609,115400,300192900,1382,1382,1382,1382,3
20230609,115300,300188754,1383,1383,1383,1383,0
20230609,115200,300188754,1383,1382,1383,1382,80
20230609,115100,300078122,1382,1382,1382,1382,19
20230609,115000,300051864,1382,1382,1382,1382,523
20230609,114900,299329078,1382,1382,1382,1382,1
20230609,114800,299327696,1384,1380,1384,1380,333
20230609,114700,298868152,1380,1380,1380,1380,1
20230609,114600,298866772,1380,1380,1380,1380,5
20230609,114500,298859872,1380,1378,1380,1378,526
20230609,114400,298134262,1378,1379,1379,1377,2047
20230609,114300,295314016,1380,1380,1380,1380,0
20230609,114200,295314016,1380,1380,1380,1380,352
20230609,114100,294828256,1380,1380,1380,1380,927
20230609,114000,293548996,1380,1380,1380,1380,1132
20230609,113900,291986836,1380,1386,1386,1380,141
20230609,113800,291791950,1385,1386,1386,1385,182
20230609,113700,291539703,1380,1387,1387,1380,2355
20230609,113600,288289436,1380,1385,1385,1380,2050
20230609,113500,285455231,1387,1386,1388,1385,54
20230609,113400,285380376,1388,1389,1390,1386,1231
20230609,113300,283673176,1389,1392,1393,1388,5190
20230609,113200,276457575,1392,1386,1392,1386,11967
20230609,113100,259844467,1386,1386,1386,1386,1927
20230609,113000,257173645,1386,1384,1386,1383,2886
20230609,112900,253177228,1383,1383,1383,1383,177
20230609,112800,252932437,1380,1380,1380,1380,0
20230609,112700,252932437,1380,1382,1382,1380,2318
20230609,112600,249732473,1380,1380,1380,1380,0
20230609,112500,249732473,1380,1380,1380,1380,0
20230609,112400,249732473,1380,1380,1380,1380,80
20230609,112300,249622073,1383,1383,1383,1383,1
20230609,112200,249620690,1383,1382,1383,1382,189
20230609,112100,249359376,1382,1382,1382,1382,204
20230609,112000,249077448,1382,1382,1382,1382,7
20230609,111900,249067774,1378,1378,1378,1378,0
20230609,111800,249067774,1378,1378,1378,1378,0
20230609,111700,249067774,1378,1378,1378,1378,0
20230609,111600,249067774,1378,1381,1381,1378,3265
20230609,111500,244568004,1378,1378,1378,1378,0
20230609,111400,244568004,1378,1380,1380,1378,90
20230609,111300,244443958,1380,1380,1380,1380,600
20230609,111200,243615958,1378,1378,1378,1378,0
20230609,111100,243615958,1378,1378,1378,1378,0
20230609,111000,243615958,1378,1378,1378,1378,0
20230609,110900,243615958,1378,1378,1378,1378,227
20230609,110800,243303152,1379,1379,1379,1379,22
20230609,110700,243272814,1378,1378,1378,1378,1539
20230609,110600,241152072,1378,1378,1378,1378,700
20230609,110500,240187472,1377,1377,1377,1377,0
20230609,110400,240187472,1377,1377,1377,1377,0
20230609,110300,240187472,1377,1377,1377,1377,0
20230609,110200,240187472,1377,1377,1377,1377,0
20230609,110100,240187472,1377,1377,1377,1377,0
20230609,110000,240187472,1377,1377,1377,1377,0
20230609,105900,240187472,1377,1377,1377,1377,0
20230609,105800,240187472,1377,1377,1377,1377,0
20230609,105700,240187472,1377,1377,1377,1377,0
20230609,105600,240187472,1377,1377,1377,1377,290
20230609,105500,239788142,1377,1377,1377,1377,5
20230609,105400,239781257,1381,1381,1381,1381,0
20230609,105300,239781257,1381,1381,1381,1381,11
20230609,105200,239766066,1377,1377,1377,1377,0
20230609,105100,239766066,1377,1377,1377,1377,0
20230609,105000,239766066,1377,1377,1377,1377,0
20230609,104900,239766066,1377,1377,1377,1377,40
20230609,104800,239710986,1378,1378,1378,1378,0
20230609,104700,239710986,1378,1379,1380,1378,20104
20230609,104600,211995159,1377,1378,1378,1377,218
20230609,104500,211694959,1378,1378,1378,1378,0
20230609,104400,211694959,1378,1378,1378,1378,0
20230609,104300,211694959,1378,1379,1379,1378,221
20230609,104200,211390255,1378,1381,1381,1378,1567
20230609,104100,209230587,1384,1384,1384,1384,2
20230609,104000,209227819,1378,1381,1381,1378,6093
20230609,103900,200826157,1384,1380,1385,1380,5260
20230609,103800,193549143,1380,1380,1381,1380,1446
20230609,103700,191553662,1380,1381,1381,1380,241
20230609,103600,191220933,1381,1381,1381,1381,88
20230609,103500,191099405,1381,1381,1381,1381,1000
20230609,103400,189718405,1382,1383,1383,1382,671
20230609,103300,188791074,1383,1383,1383,1383,2
20230609,103200,188788308,1382,1382,1382,1382,72
20230609,103100,188688804,1382,1382,1382,1382,166
20230609,103000,188459392,1382,1382,1382,1382,176
20230609,102900,188216160,1381,1381,1381,1381,0
20230609,102800,188216160,1381,1381,1381,1381,303
20230609,102700,187797717,1381,1382,1382,1381,398
20230609,102600,187248032,1382,1382,1382,1382,100
20230609,102500,187109832,1382,1382,1382,1382,19
20230609,102400,187083574,1382,1382,1382,1382,1
20230609,102300,187082192,1382,1382,1382,1382,32
20230609,102200,187037968,1382,1382,1382,1382,1
20230609,102100,187036586,1382,1381,1382,1381,218
20230609,102000,186735315,1381,1380,1381,1380,719
20230609,101900,185742704,1380,1380,1380,1380,0
20230609,101800,185742704,1380,1380,1380,1380,0
20230609,101700,185742704,1380,1380,1380,1380,0
20230609,101600,185742704,1380,1376,1380,1376,1185
20230609,101500,184111792,1375,1375,1375,1375,0
20230609,101400,184111792,1375,1375,1375,1375,0
20230609,101300,184111792,1375,1380,1380,1375,299
20230609,101200,183700617,1380,1380,1380,1380,0
20230609,101100,183700617,1380,1380,1380,1380,0
20230609,101000,183700617,1380,1380,1381,1380,169
20230609,100900,183467347,1380,1380,1380,1380,0
20230609,100800,183467347,1380,1380,1380,1380,0
20230609,100700,183467347,1380,1380,1380,1380,1
20230609,100600,183465967,1380,1379,1380,1375,3499
20230609,100500,178644736,1379,1380,1380,1379,1406
20230609,100400,176705079,1380,1380,1380,1380,41
20230609,100300,176648499,1380,1380,1380,1380,610
20230609,100200,175806699,1380,1380,1380,1380,399
20230609,100100,175256079,1380,1381,1381,1380,1226
20230609,100000,173563144,1381,1379,1381,1379,402
20230609,095900,173008782,1379,1377,1379,1376,615
20230609,095800,172161024,1376,1376,1376,1376,32
20230609,095700,172116992,1376,1376,1376,1376,91
20230609,095600,171991776,1374,1374,1374,1374,0
20230609,095500,171991776,1374,1374,1374,1374,117
20230609,095400,171831018,1375,1379,1379,1375,822
20230609,095300,170699001,1379,1383,1383,1379,6
20230609,095200,170690707,1379,1379,1379,1379,11
20230609,095100,170675538,1378,1380,1382,1378,1775
20230609,095000,168228147,1378,1379,1379,1378,1274
20230609,094900,166471302,1378,1377,1378,1377,2062
20230609,094800,163630700,1377,1377,1377,1377,24
20230609,094700,163597652,1372,1376,1376,1372,2395
20230609,094600,160309721,1377,1376,1377,1375,81
20230609,094500,160198306,1374,1374,1374,1374,23
20230609,094400,160166704,1373,1373,1373,1373,70
20230609,094300,160070594,1373,1373,1373,1373,4
20230609,094200,160065102,1373,1373,1373,1373,0
20230609,094100,160065102,1373,1373,1373,1373,212
20230609,094000,159774026,1372,1372,1372,1372,0
20230609,093900,159774026,1372,1372,1372,1372,150
20230609,093800,159568226,1378,1373,1378,1372,955
20230609,093700,158257084,1371,1371,1371,1371,1
20230609,093600,158255713,1379,1379,1379,1379,9
20230609,093500,158243302,1370,1376,1376,1370,15088
20230609,093400,137560574,1379,1375,1379,1375,1482
20230609,093300,135522796,1375,1376,1380,1375,2344
20230609,093200,132298997,1375,1383,1383,1375,2002
20230609,093100,129543029,1384,1384,1384,1384,0
20230609,093000,129543029,1384,1380,1384,1380,266
20230609,092900,129175840,1372,1372,1372,1372,0
20230609,092800,129175840,1372,1372,1372,1372,1451
20230609,092700,127185068,1372,1372,1372,1372,0
20230609,092600,127185068,1372,1372,1372,1372,2618
20230609,092500,123593172,1372,1376,1376,1368,6509
20230609,092400,114678670,1375,1374,1375,1371,6448
20230609,092300,105834255,1373,1375,1375,1373,1045
20230609,092200,104398055,1375,1375,1375,1374,101
20230609,092100,104259279,1372,1373,1374,1372,5511
20230609,092000,96696385,1371,1371,1371,1371,0
20230609,091900,96696385,1371,1371,1371,1371,2795
20230609,091800,92864440,1371,1372,1380,1370,1543
20230609,091700,90748991,1372,1372,1372,1372,644
20230609,091600,89865423,1372,1372,1372,1372,2
20230609,091500,89862679,1370,1375,1375,1370,6675
20230609,091400,80711349,1373,1372,1373,1372,1557
20230609,091300,78574628,1373,1373,1373,1372,6127
20230609,091200,70163507,1373,1382,1382,1373,185
20230609,091100,69908792,1382,1385,1385,1382,149
20230609,091000,69702710,1384,1387,1387,1384,619
20230609,090900,68845173,1383,1377,1383,1377,3156
20230609,090800,64487366,1373,1373,1373,1372,5386
20230609,090700,57097547,1373,1377,1377,1373,4248
20230609,090600,51253100,1377,1376,1379,1376,291
20230609,090500,50852654,1376,1378,1378,1376,1071
20230609,090400,49377473,1378,1383,1383,1378,1837
20230609,090300,46842478,1384,1386,1387,1384,6596
20230609,090200,37703370,1385,1385,1391,1385,6165
20230609,090100,29140900,1385,1386,1388,1384,1787
20230609,090000,26662029,1384,1380,1385,1379,17689