stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,202900,348812452,1408,1408,1408,1408,8350
20230615,202800,348812452,1408,1408,1408,1408,0
20230615,202700,348812452,1408,1408,1408,1408,0
20230615,202600,348812452,1408,1408,1408,1408,0
20230615,202500,348812452,1408,1408,1408,1408,0
20230615,202400,348812452,1408,1408,1408,1408,0
20230615,202300,348812452,1408,1408,1408,1408,0
20230615,202200,348812452,1408,1408,1408,1408,0
20230615,202100,348812452,1408,1408,1408,1408,0
20230615,202000,348812452,1408,1408,1408,1408,0
20230615,201900,348812452,1408,1408,1408,1408,0
20230615,201800,348812452,1408,1408,1408,1408,0
20230615,201700,348812452,1408,1408,1408,1408,0
20230615,201600,348812452,1408,1408,1408,1408,0
20230615,201500,348812452,1408,1408,1408,1408,0
20230615,201400,348812452,1408,1408,1408,1408,0
20230615,201300,348812452,1408,1408,1408,1408,0
20230615,201200,348812452,1408,1408,1408,1408,0
20230615,201100,348812452,1408,1408,1408,1408,0
20230615,201000,348812452,1408,1408,1408,1408,0
20230615,200900,348812452,1408,1408,1408,1408,0
20230615,200800,348812452,1408,1408,1408,1408,0
20230615,200700,348812452,1408,1408,1408,1408,0
20230615,200600,348812452,1408,1408,1408,1408,0
20230615,200500,348812452,1408,1408,1408,1408,0
20230615,200400,348812452,1408,1408,1408,1408,0
20230615,200300,348812452,1408,1408,1408,1408,0
20230615,200200,348812452,1408,1408,1408,1408,0
20230615,200100,348812452,1408,1408,1408,1408,0
20230615,200000,348812452,1408,1408,1408,1408,0
20230615,195900,348812452,1408,1408,1408,1408,8350
20230615,195800,348812452,1408,1408,1408,1408,0
20230615,195700,348812452,1408,1408,1408,1408,0
20230615,195600,348812452,1408,1408,1408,1408,0
20230615,195500,348812452,1408,1408,1408,1408,0
20230615,195400,348812452,1408,1408,1408,1408,0
20230615,195300,348812452,1408,1408,1408,1408,0
20230615,195200,348812452,1408,1408,1408,1408,0
20230615,195100,348812452,1408,1408,1408,1408,0
20230615,195000,348812452,1408,1408,1408,1408,0
20230615,194900,348812452,1408,1408,1408,1408,0
20230615,194800,348812452,1408,1408,1408,1408,0
20230615,194700,348812452,1408,1408,1408,1408,0
20230615,194600,348812452,1408,1408,1408,1408,0
20230615,194500,348812452,1408,1408,1408,1408,0
20230615,194400,348812452,1408,1408,1408,1408,0
20230615,194300,348812452,1408,1408,1408,1408,0
20230615,194200,348812452,1408,1408,1408,1408,0
20230615,194100,348812452,1408,1408,1408,1408,0
20230615,194000,348812452,1408,1408,1408,1408,0
20230615,193900,348812452,1408,1408,1408,1408,0
20230615,193800,348812452,1408,1408,1408,1408,0
20230615,193700,348812452,1408,1408,1408,1408,0
20230615,193600,348812452,1408,1408,1408,1408,0
20230615,193500,348812452,1408,1408,1408,1408,0
20230615,193400,348812452,1408,1408,1408,1408,0
20230615,193300,348812452,1408,1408,1408,1408,0
20230615,193200,348812452,1408,1408,1408,1408,0
20230615,193100,348812452,1408,1408,1408,1408,0
20230615,193000,348812452,1408,1408,1408,1408,0
20230615,192900,348812452,1408,1408,1408,1408,8350
20230615,192800,348812452,1408,1408,1408,1408,0
20230615,192700,348812452,1408,1408,1408,1408,0
20230615,192600,348812452,1408,1408,1408,1408,0
20230615,192500,348812452,1408,1408,1408,1408,0
20230615,192400,348812452,1408,1408,1408,1408,0
20230615,192300,348812452,1408,1408,1408,1408,0
20230615,192200,348812452,1408,1408,1408,1408,0
20230615,192100,348812452,1408,1408,1408,1408,0
20230615,192000,348812452,1408,1408,1408,1408,0
20230615,191900,348812452,1408,1408,1408,1408,0
20230615,191800,348812452,1408,1408,1408,1408,0
20230615,191700,348812452,1408,1408,1408,1408,0
20230615,191600,348812452,1408,1408,1408,1408,0
20230615,191500,348812452,1408,1408,1408,1408,0
20230615,191400,348812452,1408,1408,1408,1408,0
20230615,191300,348812452,1408,1408,1408,1408,0
20230615,191200,348812452,1408,1408,1408,1408,0
20230615,191100,348812452,1408,1408,1408,1408,0
20230615,191000,348812452,1408,1408,1408,1408,0
20230615,190900,348812452,1408,1408,1408,1408,0
20230615,190800,348812452,1408,1408,1408,1408,0
20230615,190700,348812452,1408,1408,1408,1408,0
20230615,190600,348812452,1408,1408,1408,1408,0
20230615,190500,348812452,1408,1408,1408,1408,0
20230615,190400,348812452,1408,1408,1408,1408,0
20230615,190300,348812452,1408,1408,1408,1408,0
20230615,190200,348812452,1408,1408,1408,1408,0
20230615,190100,348812452,1408,1408,1408,1408,0
20230615,190000,348812452,1408,1408,1408,1408,0
20230615,185900,348812452,1408,1408,1408,1408,8350
20230615,185800,348812452,1408,1408,1408,1408,0
20230615,185700,348812452,1408,1408,1408,1408,0
20230615,185600,348812452,1408,1408,1408,1408,0
20230615,185500,348812452,1408,1408,1408,1408,0
20230615,185400,348812452,1408,1408,1408,1408,0
20230615,185300,348812452,1408,1408,1408,1408,0
20230615,185200,348812452,1408,1408,1408,1408,0
20230615,185100,348812452,1408,1408,1408,1408,0
20230615,185000,348812452,1408,1408,1408,1408,0
20230615,184900,348812452,1408,1408,1408,1408,0
20230615,184800,348812452,1408,1408,1408,1408,0
20230615,184700,348812452,1408,1408,1408,1408,0
20230615,184600,348812452,1408,1408,1408,1408,0
20230615,184500,348812452,1408,1408,1408,1408,0
20230615,184400,348812452,1408,1408,1408,1408,0
20230615,184300,348812452,1408,1408,1408,1408,0
20230615,184200,348812452,1408,1408,1408,1408,0
20230615,184100,348812452,1408,1408,1408,1408,0
20230615,184000,348812452,1408,1408,1408,1408,0
20230615,183900,348812452,1408,1408,1408,1408,0
20230615,183800,348812452,1408,1408,1408,1408,0
20230615,183700,348812452,1408,1408,1408,1408,0
20230615,183600,348812452,1408,1408,1408,1408,0
20230615,183500,348812452,1408,1408,1408,1408,0
20230615,183400,348812452,1408,1408,1408,1408,0
20230615,183300,348812452,1408,1408,1408,1408,0
20230615,183200,348812452,1408,1408,1408,1408,0
20230615,183100,348812452,1408,1408,1408,1408,0
20230615,183000,348812452,1408,1408,1408,1408,0
20230615,182900,348812452,1408,1408,1408,1408,8350
20230615,182800,348812452,1408,1408,1408,1408,0
20230615,182700,348812452,1408,1408,1408,1408,0
20230615,182600,348812452,1408,1408,1408,1408,0
20230615,182500,348812452,1408,1408,1408,1408,0
20230615,182400,348812452,1408,1408,1408,1408,0
20230615,182300,348812452,1408,1408,1408,1408,0
20230615,182200,348812452,1408,1408,1408,1408,0
20230615,182100,348812452,1408,1408,1408,1408,0
20230615,182000,348812452,1408,1408,1408,1408,0
20230615,181900,348812452,1408,1408,1408,1408,0
20230615,181800,348812452,1408,1408,1408,1408,0
20230615,181700,348812452,1408,1408,1408,1408,0
20230615,181600,348812452,1408,1408,1408,1408,0
20230615,181500,348812452,1408,1408,1408,1408,0
20230615,181400,348812452,1408,1408,1408,1408,0
20230615,181300,348812452,1408,1408,1408,1408,0
20230615,181200,348812452,1408,1408,1408,1408,0
20230615,181100,348812452,1408,1408,1408,1408,0
20230615,181000,348812452,1408,1408,1408,1408,0
20230615,180900,348812452,1408,1408,1408,1408,0
20230615,180800,348812452,1408,1408,1408,1408,0
20230615,180700,348812452,1408,1408,1408,1408,0
20230615,180600,348812452,1408,1408,1408,1408,0
20230615,180500,348812452,1408,1408,1408,1408,0
20230615,180400,348812452,1408,1408,1408,1408,0
20230615,180300,348812452,1408,1408,1408,1408,0
20230615,180200,348812452,1408,1408,1408,1408,0
20230615,180100,348812452,1408,1408,1408,1408,0
20230615,180000,348812452,1408,1408,1408,1408,0
20230615,175900,348812452,1408,1408,1408,1408,8350
20230615,175800,348812452,1408,1408,1408,1408,0
20230615,175700,348812452,1408,1408,1408,1408,0
20230615,175600,348812452,1408,1408,1408,1408,0
20230615,175500,348812452,1408,1408,1408,1408,0
20230615,175400,348812452,1408,1408,1408,1408,0
20230615,175300,348812452,1408,1408,1408,1408,0
20230615,175200,348812452,1408,1408,1408,1408,0
20230615,175100,348812452,1408,1408,1408,1408,0
20230615,175000,348812452,1408,1408,1408,1408,0
20230615,174900,348812452,1408,1408,1408,1408,0
20230615,174800,348812452,1408,1408,1408,1408,0
20230615,174700,348812452,1408,1408,1408,1408,0
20230615,174600,348812452,1408,1408,1408,1408,0
20230615,174500,348812452,1408,1408,1408,1408,0
20230615,174400,348812452,1408,1408,1408,1408,0
20230615,174300,348812452,1408,1408,1408,1408,0
20230615,174200,348812452,1408,1408,1408,1408,0
20230615,174100,348812452,1408,1408,1408,1408,0
20230615,174000,348812452,1408,1408,1408,1408,0
20230615,173900,348812452,1408,1408,1408,1408,0
20230615,173800,348812452,1408,1408,1408,1408,0
20230615,173700,348812452,1408,1408,1408,1408,0
20230615,173600,348812452,1408,1408,1408,1408,0
20230615,173500,348812452,1408,1408,1408,1408,0
20230615,173400,348812452,1408,1408,1408,1408,0
20230615,173300,348812452,1408,1408,1408,1408,0
20230615,173200,348812452,1408,1408,1408,1408,0
20230615,173100,348812452,1408,1408,1408,1408,0
20230615,173000,348812452,1408,1408,1408,1408,0
20230615,172900,348812452,1408,1408,1408,1408,8350
20230615,172800,348812452,1408,1408,1408,1408,0
20230615,172700,348812452,1408,1408,1408,1408,0
20230615,172600,348812452,1408,1408,1408,1408,0
20230615,172500,348812452,1408,1408,1408,1408,0
20230615,172400,348812452,1408,1408,1408,1408,0
20230615,172300,348812452,1408,1408,1408,1408,0
20230615,172200,348812452,1408,1408,1408,1408,0
20230615,172100,348812452,1408,1408,1408,1408,0
20230615,172000,348812452,1408,1408,1408,1408,0
20230615,171900,348812452,1408,1408,1408,1408,0
20230615,171800,348812452,1408,1408,1408,1408,0
20230615,171700,348812452,1408,1408,1408,1408,0
20230615,171600,348812452,1408,1408,1408,1408,0
20230615,171500,348812452,1408,1408,1408,1408,0
20230615,171400,348812452,1408,1408,1408,1408,0
20230615,171300,348812452,1408,1408,1408,1408,0
20230615,171200,348812452,1408,1408,1408,1408,0
20230615,171100,348812452,1408,1408,1408,1408,0
20230615,171000,348812452,1408,1408,1408,1408,0
20230615,170900,348812452,1408,1408,1408,1408,0
20230615,170800,348812452,1408,1408,1408,1408,0
20230615,170700,348812452,1408,1408,1408,1408,0
20230615,170600,348812452,1408,1408,1408,1408,0
20230615,170500,348812452,1408,1408,1408,1408,0
20230615,170400,348812452,1408,1408,1408,1408,0
20230615,170300,348812452,1408,1408,1408,1408,0
20230615,170200,348812452,1408,1408,1408,1408,0
20230615,170100,348812452,1408,1408,1408,1408,0
20230615,170000,348812452,1408,1408,1408,1408,0
20230615,165900,348812452,1408,1408,1408,1408,8350
20230615,165800,348812452,1408,1408,1408,1408,0
20230615,165700,348812452,1408,1408,1408,1408,0
20230615,165600,348812452,1408,1408,1408,1408,0
20230615,165500,348812452,1408,1408,1408,1408,0
20230615,165400,348812452,1408,1408,1408,1408,0
20230615,165300,348812452,1408,1408,1408,1408,0
20230615,165200,348812452,1408,1408,1408,1408,0
20230615,165100,348812452,1408,1408,1408,1408,0
20230615,165000,348812452,1408,1408,1408,1408,0
20230615,164900,348812452,1408,1408,1408,1408,0
20230615,164800,348812452,1408,1408,1408,1408,0
20230615,164700,348812452,1408,1408,1408,1408,0
20230615,164600,348812452,1408,1408,1408,1408,0
20230615,164500,348812452,1408,1408,1408,1408,0
20230615,164400,348812452,1408,1408,1408,1408,0
20230615,164300,348812452,1408,1408,1408,1408,0
20230615,164200,348812452,1408,1408,1408,1408,0
20230615,164100,348812452,1408,1408,1408,1408,0
20230615,164000,348812452,1408,1408,1408,1408,0
20230615,163900,348812452,1408,1408,1408,1408,0
20230615,163800,348812452,1408,1408,1408,1408,0
20230615,163700,348812452,1408,1408,1408,1408,0
20230615,163600,348812452,1408,1408,1408,1408,0
20230615,163500,348812452,1408,1408,1408,1408,0
20230615,163400,348812452,1408,1408,1408,1408,0
20230615,163300,348812452,1408,1408,1408,1408,0
20230615,163200,348812452,1408,1408,1408,1408,0
20230615,163100,348812452,1408,1408,1408,1408,0
20230615,163000,348812452,1408,1408,1408,1408,0
20230615,162900,348812452,1408,1408,1408,1408,8350
20230615,162800,348812452,1408,1408,1408,1408,0
20230615,162700,348812452,1408,1408,1408,1408,0
20230615,162600,348812452,1408,1408,1408,1408,0
20230615,162500,348812452,1408,1408,1408,1408,0
20230615,162400,348812452,1408,1408,1408,1408,0
20230615,162300,348812452,1408,1408,1408,1408,0
20230615,162200,348812452,1408,1408,1408,1408,0
20230615,162100,348812452,1408,1408,1408,1408,0
20230615,162000,348812452,1408,1408,1408,1408,0
20230615,161900,348812452,1408,1408,1408,1408,0
20230615,161800,348812452,1408,1408,1408,1408,0
20230615,161700,348812452,1408,1408,1408,1408,0
20230615,161600,348812452,1408,1408,1408,1408,0
20230615,161500,348812452,1408,1408,1408,1408,0
20230615,161400,348812452,1408,1408,1408,1408,0
20230615,161300,348812452,1408,1408,1408,1408,0
20230615,161200,348812452,1408,1408,1408,1408,0
20230615,161100,348812452,1408,1408,1408,1408,0
20230615,161000,348812452,1408,1408,1408,1408,0
20230615,160900,348812452,1408,1408,1408,1408,0
20230615,160800,348812452,1408,1408,1408,1408,0
20230615,160700,348812452,1408,1408,1408,1408,0
20230615,160600,348812452,1408,1408,1408,1408,0
20230615,160500,348812452,1408,1408,1408,1408,0
20230615,160400,348812452,1408,1408,1408,1408,0
20230615,160300,348812452,1408,1408,1408,1408,0
20230615,160200,348812452,1408,1408,1408,1408,0
20230615,160100,348812452,1408,1408,1408,1408,0
20230615,160000,348812452,1408,1408,1408,1408,0
20230615,155900,348812452,1408,1408,1408,1408,8350
20230615,155800,348812452,1408,1408,1408,1408,0
20230615,155700,348812452,1408,1408,1408,1408,0
20230615,155600,348812452,1408,1408,1408,1408,0
20230615,155500,348812452,1408,1408,1408,1408,0
20230615,155400,348812452,1408,1408,1408,1408,0
20230615,155300,348812452,1408,1408,1408,1408,0
20230615,155200,348812452,1408,1408,1408,1408,0
20230615,155100,348812452,1408,1408,1408,1408,0
20230615,155000,348812452,1408,1408,1408,1408,0
20230615,154900,348812452,1408,1408,1408,1408,0
20230615,154800,348812452,1408,1408,1408,1408,0
20230615,154700,348812452,1408,1408,1408,1408,0
20230615,154600,348812452,1408,1408,1408,1408,0
20230615,154500,348812452,1408,1408,1408,1408,0
20230615,154400,348812452,1408,1408,1408,1408,0
20230615,154300,348812452,1408,1408,1408,1408,0
20230615,154200,348812452,1408,1408,1408,1408,0
20230615,154100,348812452,1408,1408,1408,1408,0
20230615,154000,348812452,1408,1408,1408,1408,0
20230615,153900,348812452,1408,1408,1408,1408,0
20230615,153800,348812452,1408,1408,1408,1408,0
20230615,153700,348812452,1408,1408,1408,1408,0
20230615,153600,348812452,1408,1408,1408,1408,0
20230615,153500,348812452,1408,1408,1408,1408,0
20230615,153400,348812452,1408,1408,1408,1408,0
20230615,153300,348812452,1408,1408,1408,1408,0
20230615,153200,348812452,1408,1408,1408,1408,0
20230615,153100,348812452,1408,1408,1408,1408,0
20230615,153000,348812452,1408,1408,1408,1408,8350
20230615,152900,337055652,1398,1398,1398,1398,0
20230615,152800,337055652,1398,1398,1398,1398,0
20230615,152700,337055652,1398,1398,1398,1398,0
20230615,152600,337055652,1398,1398,1398,1398,0
20230615,152500,337055652,1398,1398,1398,1398,0
20230615,152400,337055652,1398,1398,1398,1398,0
20230615,152300,337055652,1398,1398,1398,1398,0
20230615,152200,337055652,1398,1398,1398,1398,0
20230615,152100,337055652,1398,1398,1398,1398,0
20230615,152000,337055652,1398,1398,1398,1398,0
20230615,151900,337055652,1398,1400,1400,1398,2310
20230615,151800,333824237,1400,1402,1402,1400,1211
20230615,151700,332128329,1403,1403,1405,1403,627
20230615,151600,331248448,1403,1403,1403,1403,743
20230615,151500,330206019,1403,1404,1406,1403,158
20230615,151400,329984011,1404,1404,1404,1404,0
20230615,151300,329984011,1404,1404,1404,1404,1495
20230615,151200,327885031,1404,1404,1407,1404,407
20230615,151100,327312538,1408,1408,1408,1407,259
20230615,151000,326947902,1408,1408,1408,1408,842
20230615,150900,325762366,1409,1409,1409,1409,0
20230615,150800,325762366,1409,1404,1409,1404,358
20230615,150700,325258142,1403,1403,1403,1403,6
20230615,150600,325249724,1400,1404,1404,1400,123
20230615,150500,325077493,1405,1405,1405,1405,4
20230615,150400,325071873,1406,1404,1406,1403,36
20230615,150300,325021314,1402,1407,1407,1402,70
20230615,150200,324923054,1398,1407,1407,1398,4
20230615,150100,324917450,1407,1399,1407,1399,442
20230615,150000,324298940,1398,1397,1398,1397,249
20230615,145900,323950888,1398,1397,1398,1397,144
20230615,145800,323749620,1397,1396,1397,1396,1217
20230615,145700,322049636,1394,1394,1394,1394,5
20230615,145600,322042666,1394,1394,1394,1394,0
20230615,145500,322042666,1394,1394,1394,1394,0
20230615,145400,322042666,1394,1394,1394,1394,3
20230615,145300,322038484,1394,1394,1394,1394,20
20230615,145200,322010604,1394,1394,1394,1394,73
20230615,145100,321908842,1394,1394,1394,1394,475
20230615,145000,321246692,1395,1395,1395,1395,1525
20230615,144900,319119317,1395,1395,1395,1395,281
20230615,144800,318727322,1395,1394,1395,1394,1437
20230615,144700,316723776,1394,1394,1394,1394,6163
20230615,144600,308132554,1394,1396,1396,1394,23008
20230615,144500,276049157,1396,1396,1396,1396,3
20230615,144400,276044969,1396,1396,1396,1396,50
20230615,144300,275975169,1396,1396,1396,1396,50
20230615,144200,275905369,1396,1396,1396,1396,1331
20230615,144100,274047293,1397,1396,1397,1396,39
20230615,144000,273992824,1396,1396,1397,1396,390
20230615,143900,273448018,1397,1397,1397,1397,0
20230615,143800,273448018,1397,1397,1397,1397,277
20230615,143700,273061049,1397,1397,1397,1397,200
20230615,143600,272781649,1397,1398,1398,1397,370
20230615,143500,272264746,1398,1399,1399,1398,101
20230615,143400,272123448,1399,1399,1399,1399,480
20230615,143300,271451928,1399,1401,1401,1399,12186
20230615,143200,254391599,1401,1401,1401,1401,611
20230615,143100,253535588,1401,1401,1401,1401,3374
20230615,143000,248808614,1401,1401,1403,1401,876
20230615,142900,247581286,1401,1401,1404,1401,1010
20230615,142800,246166186,1401,1401,1405,1401,148
20230615,142700,245958834,1401,1401,1401,1401,264
20230615,142600,245588970,1401,1401,1401,1401,240
20230615,142500,245252730,1401,1402,1402,1401,7696
20230615,142400,234463218,1402,1402,1404,1402,1765
20230615,142300,231988686,1402,1403,1403,1402,4375
20230615,142200,225850865,1403,1403,1403,1403,906
20230615,142100,224579747,1404,1403,1404,1403,207
20230615,142000,224289319,1404,1404,1404,1403,4983
20230615,141900,217296219,1405,1404,1405,1404,411
20230615,141800,216718815,1404,1404,1404,1404,156
20230615,141700,216499791,1404,1404,1404,1404,151
20230615,141600,216287787,1404,1405,1406,1404,172
20230615,141500,216046128,1405,1405,1406,1405,31
20230615,141400,216002553,1405,1405,1405,1405,3
20230615,141300,215998338,1407,1407,1407,1407,100
20230615,141200,215857638,1407,1407,1407,1407,1
20230615,141100,215856231,1404,1404,1404,1404,0
20230615,141000,215856231,1404,1404,1404,1404,0
20230615,140900,215856231,1404,1404,1404,1404,0
20230615,140800,215856231,1404,1404,1404,1404,0
20230615,140700,215856231,1404,1404,1404,1404,0
20230615,140600,215856231,1404,1404,1404,1404,0
20230615,140500,215856231,1404,1404,1404,1404,15
20230615,140400,215835171,1404,1404,1405,1404,115
20230615,140300,215673611,1405,1405,1405,1405,298
20230615,140200,215254921,1405,1405,1405,1405,3
20230615,140100,215250706,1405,1405,1405,1405,3
20230615,140000,215246491,1404,1404,1404,1404,90
20230615,135900,215120131,1408,1408,1408,1408,700
20230615,135800,214134531,1404,1404,1404,1404,701
20230615,135700,213150327,1404,1404,1404,1404,0
20230615,135600,213150327,1404,1404,1404,1404,0
20230615,135500,213150327,1404,1404,1404,1404,0
20230615,135400,213150327,1404,1404,1404,1404,0
20230615,135300,213150327,1404,1404,1404,1404,0
20230615,135200,213150327,1404,1404,1404,1404,353
20230615,135100,212654715,1404,1404,1404,1404,0
20230615,135000,212654715,1404,1404,1404,1404,0
20230615,134900,212654715,1404,1404,1404,1404,0
20230615,134800,212654715,1404,1404,1404,1404,60
20230615,134700,212570475,1408,1408,1408,1408,0
20230615,134600,212570475,1408,1404,1408,1404,3566
20230615,134500,207555547,1408,1408,1408,1408,50
20230615,134400,207485147,1408,1408,1408,1408,1
20230615,134300,207483739,1404,1404,1404,1404,96
20230615,134200,207348955,1406,1407,1407,1406,7439
20230615,134100,196884645,1407,1407,1407,1407,84
20230615,134000,196766457,1407,1408,1408,1407,2304
20230615,133900,193524652,1408,1408,1410,1408,11
20230615,133800,193509162,1407,1407,1407,1407,10
20230615,133700,193495092,1407,1408,1408,1407,113
20230615,133600,193336051,1408,1408,1408,1408,50
20230615,133500,193265651,1408,1408,1408,1408,58
20230615,133400,193183987,1408,1408,1408,1408,1320
20230615,133300,191325427,1408,1409,1409,1408,279
20230615,133200,190932396,1409,1409,1409,1409,1
20230615,133100,190930987,1408,1408,1408,1408,2002
20230615,133000,188112171,1408,1408,1408,1408,22
20230615,132900,188081195,1408,1408,1408,1408,41
20230615,132800,188023467,1408,1409,1409,1408,557
20230615,132700,187238683,1409,1409,1409,1408,2103
20230615,132600,184276524,1409,1409,1409,1409,258
20230615,132500,183913002,1410,1410,1410,1410,0
20230615,132400,183913002,1410,1410,1410,1410,600
20230615,132300,183067002,1415,1415,1415,1415,100
20230615,132200,182925502,1410,1416,1416,1410,101
20230615,132100,182782492,1416,1416,1416,1416,1
20230615,132000,182781076,1410,1410,1410,1410,0
20230615,131900,182781076,1410,1410,1410,1410,0
20230615,131800,182781076,1410,1410,1410,1410,0
20230615,131700,182781076,1410,1410,1410,1410,2
20230615,131600,182778256,1410,1410,1410,1410,0
20230615,131500,182778256,1410,1410,1410,1410,0
20230615,131400,182778256,1410,1410,1410,1410,0
20230615,131300,182778256,1410,1410,1410,1410,0
20230615,131200,182778256,1410,1410,1410,1410,50
20230615,131100,182707756,1419,1419,1419,1419,0
20230615,131000,182707756,1419,1419,1419,1419,0
20230615,130900,182707756,1419,1419,1419,1419,0
20230615,130800,182707756,1419,1419,1419,1419,0
20230615,130700,182707756,1419,1419,1419,1419,0
20230615,130600,182707756,1419,1419,1419,1419,1
20230615,130500,182706337,1409,1409,1409,1409,0
20230615,130400,182706337,1409,1409,1409,1409,0
20230615,130300,182706337,1409,1410,1410,1409,9
20230615,130200,182693653,1415,1415,1415,1415,305
20230615,130100,182262078,1415,1416,1416,1415,516
20230615,130000,181531443,1418,1414,1418,1414,78
20230615,125900,181421062,1415,1415,1415,1415,0
20230615,125800,181421062,1415,1414,1415,1414,92
20230615,125700,181290962,1408,1408,1408,1408,0
20230615,125600,181290962,1408,1408,1408,1408,0
20230615,125500,181290962,1408,1412,1412,1408,2246
20230615,125400,178125250,1410,1410,1410,1410,0
20230615,125300,178125250,1410,1410,1410,1410,0
20230615,125200,178125250,1410,1410,1410,1410,0
20230615,125100,178125250,1410,1410,1410,1410,0
20230615,125000,178125250,1410,1410,1410,1410,0
20230615,124900,178125250,1410,1410,1410,1410,30
20230615,124800,178082950,1410,1410,1410,1410,0
20230615,124700,178082950,1410,1410,1410,1410,0
20230615,124600,178082950,1410,1410,1410,1410,8
20230615,124500,178071670,1410,1410,1410,1410,0
20230615,124400,178071670,1410,1412,1412,1410,698
20230615,124300,177087130,1416,1416,1416,1416,0
20230615,124200,177087130,1416,1416,1416,1416,0
20230615,124100,177087130,1416,1416,1416,1416,0
20230615,124000,177087130,1416,1416,1416,1416,0
20230615,123900,177087130,1416,1416,1416,1416,0
20230615,123800,177087130,1416,1416,1416,1416,0
20230615,123700,177087130,1416,1415,1416,1415,2
20230615,123600,177084299,1412,1412,1412,1412,0
20230615,123500,177084299,1412,1412,1412,1412,1
20230615,123400,177082887,1415,1415,1415,1415,30
20230615,123300,177040437,1415,1415,1415,1415,0
20230615,123200,177040437,1415,1415,1415,1415,0
20230615,123100,177040437,1415,1415,1415,1415,0
20230615,123000,177040437,1415,1415,1415,1415,0
20230615,122900,177040437,1415,1415,1415,1415,2
20230615,122800,177037607,1412,1412,1412,1412,36
20230615,122700,176986775,1415,1415,1415,1415,0
20230615,122600,176986775,1415,1415,1415,1415,0
20230615,122500,176986775,1415,1412,1415,1412,10
20230615,122400,176972631,1412,1412,1412,1412,1
20230615,122300,176971219,1412,1410,1412,1410,68
20230615,122200,176875303,1410,1413,1413,1410,1060
20230615,122100,175378923,1414,1414,1414,1414,321
20230615,122000,174925029,1413,1413,1413,1413,0
20230615,121900,174925029,1413,1413,1413,1413,0
20230615,121800,174925029,1413,1413,1413,1413,0
20230615,121700,174925029,1413,1413,1413,1413,0
20230615,121600,174925029,1413,1413,1413,1413,0
20230615,121500,174925029,1413,1413,1413,1413,0
20230615,121400,174925029,1413,1413,1413,1413,0
20230615,121300,174925029,1413,1413,1413,1413,0
20230615,121200,174925029,1413,1413,1413,1413,0
20230615,121100,174925029,1413,1413,1413,1413,0
20230615,121000,174925029,1413,1413,1413,1413,0
20230615,120900,174925029,1413,1413,1413,1413,0
20230615,120800,174925029,1413,1413,1413,1413,0
20230615,120700,174925029,1413,1413,1413,1413,0
20230615,120600,174925029,1413,1413,1413,1413,0
20230615,120500,174925029,1413,1413,1413,1413,0
20230615,120400,174925029,1413,1413,1413,1413,0
20230615,120300,174925029,1413,1413,1413,1413,0
20230615,120200,174925029,1413,1413,1413,1413,2355
20230615,120100,171597414,1423,1423,1423,1423,17
20230615,120000,171573223,1423,1423,1423,1423,1
20230615,115900,171571800,1413,1413,1413,1413,200
20230615,115800,171289200,1413,1413,1413,1413,0
20230615,115700,171289200,1413,1413,1413,1413,2
20230615,115600,171286374,1413,1414,1414,1413,1130
20230615,115500,169689634,1414,1414,1414,1414,1500
20230615,115400,167568634,1414,1418,1423,1414,1395
20230615,115300,165590653,1418,1418,1418,1418,3086
20230615,115200,161214705,1418,1425,1425,1418,4300
20230615,115100,155099745,1427,1427,1427,1427,0
20230615,115000,155099745,1427,1427,1427,1427,0
20230615,114900,155099745,1427,1427,1427,1427,0
20230615,114800,155099745,1427,1427,1427,1427,468
20230615,114700,154431909,1427,1427,1427,1427,30
20230615,114600,154389099,1427,1427,1427,1427,0
20230615,114500,154389099,1427,1427,1427,1427,0
20230615,114400,154389099,1427,1427,1427,1427,0
20230615,114300,154389099,1427,1427,1427,1427,0
20230615,114200,154389099,1427,1427,1427,1427,0
20230615,114100,154389099,1427,1427,1427,1427,0
20230615,114000,154389099,1427,1427,1427,1427,0
20230615,113900,154389099,1427,1427,1427,1427,0
20230615,113800,154389099,1427,1427,1427,1427,0
20230615,113700,154389099,1427,1427,1427,1427,0
20230615,113600,154389099,1427,1427,1427,1427,0
20230615,113500,154389099,1427,1423,1427,1423,122
20230615,113400,154215477,1424,1424,1424,1424,0
20230615,113300,154215477,1424,1424,1424,1424,27
20230615,113200,154177029,1424,1423,1425,1419,3135
20230615,113100,149721252,1423,1425,1425,1423,711
20230615,113000,148708127,1427,1427,1427,1427,1
20230615,112900,148706700,1428,1428,1428,1428,0
20230615,112800,148706700,1428,1428,1428,1428,0
20230615,112700,148706700,1428,1427,1428,1427,10
20230615,112600,148692426,1422,1423,1423,1422,900
20230615,112500,147412290,1423,1423,1423,1423,1
20230615,112400,147410867,1422,1422,1422,1422,0
20230615,112300,147410867,1422,1422,1422,1422,0
20230615,112200,147410867,1422,1422,1422,1422,0
20230615,112100,147410867,1422,1422,1422,1422,2
20230615,112000,147408023,1422,1422,1422,1422,5
20230615,111900,147400913,1428,1428,1428,1428,359
20230615,111800,146888261,1422,1422,1422,1422,0
20230615,111700,146888261,1422,1422,1422,1422,0
20230615,111600,146888261,1422,1422,1422,1422,100
20230615,111500,146746061,1422,1429,1430,1422,1328
20230615,111400,144848463,1430,1428,1430,1422,985
20230615,111300,143440609,1429,1426,1429,1426,2000
20230615,111200,140583017,1426,1423,1426,1423,4
20230615,111100,140577319,1423,1423,1423,1422,153
20230615,111000,140359604,1423,1423,1423,1423,1
20230615,110900,140358181,1421,1421,1421,1421,4
20230615,110800,140352497,1421,1421,1421,1421,246
20230615,110700,140002931,1421,1424,1424,1421,1340
20230615,110600,138095912,1424,1424,1427,1424,1951
20230615,110500,135313678,1424,1424,1424,1424,36
20230615,110400,135262414,1427,1427,1429,1427,823
20230615,110300,134087973,1427,1427,1427,1427,167
20230615,110200,133849664,1427,1427,1427,1427,73
20230615,110100,133745493,1427,1423,1427,1423,242
20230615,110000,133400289,1423,1427,1427,1423,1139
20230615,105900,131779240,1427,1427,1427,1427,37
20230615,105800,131726441,1428,1428,1428,1427,2846
20230615,105700,127662439,1425,1425,1425,1425,1206
20230615,105600,125943889,1421,1422,1422,1421,97
20230615,105500,125805958,1421,1421,1421,1421,0
20230615,105400,125805958,1421,1421,1421,1421,0
20230615,105300,125805958,1421,1421,1421,1421,29
20230615,105200,125764749,1421,1421,1421,1421,107
20230615,105100,125612702,1421,1421,1421,1421,296
20230615,105000,125192086,1421,1426,1426,1421,2623
20230615,104900,121461849,1426,1426,1426,1426,0
20230615,104800,121461849,1426,1429,1429,1426,25
20230615,104700,121426172,1430,1426,1430,1426,1060
20230615,104600,119910805,1425,1425,1425,1425,0
20230615,104500,119910805,1425,1419,1427,1419,3992
20230615,104400,114231812,1413,1416,1416,1413,954
20230615,104300,112883348,1417,1416,1417,1416,134
20230615,104200,112693552,1417,1417,1417,1417,2100
20230615,104100,109717852,1417,1412,1417,1412,139
20230615,104000,109521368,1412,1412,1412,1412,117
20230615,103900,109356164,1414,1410,1415,1410,2281
20230615,103800,106128963,1412,1408,1412,1408,868
20230615,103700,104905895,1408,1408,1408,1408,0
20230615,103600,104905895,1408,1408,1408,1408,20
20230615,103500,104877735,1403,1411,1411,1403,1402
20230615,103400,102910563,1404,1404,1404,1404,0
20230615,103300,102910563,1404,1404,1404,1404,198
20230615,103200,102632571,1410,1411,1411,1410,4
20230615,103100,102626929,1412,1412,1412,1412,0
20230615,103000,102626929,1412,1412,1412,1412,0
20230615,102900,102626929,1412,1412,1412,1412,0
20230615,102800,102626929,1412,1409,1412,1409,778
20230615,102700,101528753,1411,1403,1411,1403,390
20230615,102600,100981395,1402,1405,1405,1402,3000
20230615,102500,96773744,1411,1411,1411,1411,0
20230615,102400,96773744,1411,1411,1411,1411,400
20230615,102300,96209344,1411,1411,1411,1411,0
20230615,102200,96209344,1411,1407,1412,1407,127
20230615,102100,96030306,1409,1408,1409,1408,301
20230615,102000,95606497,1403,1411,1411,1403,1747
20230615,101900,93147726,1411,1411,1411,1411,64
20230615,101800,93057422,1407,1407,1407,1407,0
20230615,101700,93057422,1407,1411,1411,1407,1716
20230615,101600,90637603,1411,1412,1412,1411,1068
20230615,101500,89129589,1412,1412,1412,1412,7
20230615,101400,89119705,1412,1412,1412,1412,185
20230615,101300,88858485,1412,1412,1412,1412,0
20230615,101200,88858485,1412,1413,1413,1412,224
20230615,101100,88541987,1412,1412,1412,1412,601
20230615,101000,87693375,1412,1413,1413,1412,2010
20230615,100900,84855155,1417,1417,1417,1417,0
20230615,100800,84855155,1417,1414,1417,1414,368
20230615,100700,84334800,1412,1412,1412,1412,0
20230615,100600,84334800,1412,1412,1412,1412,500
20230615,100500,83628800,1412,1412,1412,1412,0
20230615,100400,83628800,1412,1412,1414,1412,2435
20230615,100300,80190518,1412,1414,1414,1412,6325
20230615,100200,71254711,1414,1418,1418,1414,5123
20230615,100100,64002170,1418,1418,1418,1418,0
20230615,100000,64002170,1418,1423,1423,1418,109
20230615,095900,63847603,1418,1423,1423,1418,923
20230615,095800,62538539,1425,1425,1425,1425,0
20230615,095700,62538539,1425,1425,1425,1425,0
20230615,095600,62538539,1425,1425,1425,1425,0
20230615,095500,62538539,1425,1419,1425,1419,1534
20230615,095400,60361737,1419,1419,1419,1419,4
20230615,095300,60356061,1419,1419,1419,1419,1200
20230615,095200,58653261,1418,1420,1420,1418,1993
20230615,095100,55826381,1420,1420,1425,1420,285
20230615,095000,55421206,1420,1420,1420,1420,0
20230615,094900,55421206,1420,1420,1420,1420,0
20230615,094800,55421206,1420,1420,1420,1420,0
20230615,094700,55421206,1420,1420,1420,1420,0
20230615,094600,55421206,1420,1420,1420,1420,0
20230615,094500,55421206,1420,1421,1421,1420,464
20230615,094400,54762272,1421,1421,1421,1421,517
20230615,094300,54027615,1421,1421,1421,1421,310
20230615,094200,53587105,1421,1421,1421,1421,515
20230615,094100,52855290,1420,1420,1420,1420,116
20230615,094000,52690570,1420,1421,1421,1420,450
20230615,093900,52051470,1420,1420,1420,1420,0
20230615,093800,52051470,1420,1420,1420,1420,460
20230615,093700,51398270,1420,1420,1420,1420,2
20230615,093600,51395430,1420,1421,1421,1418,1885
20230615,093500,48719701,1421,1421,1421,1421,0
20230615,093400,48719701,1421,1421,1421,1421,0
20230615,093300,48719701,1421,1423,1423,1421,1736
20230615,093200,46250991,1421,1421,1421,1421,15
20230615,093100,46229676,1421,1421,1421,1421,100
20230615,093000,46087576,1421,1421,1421,1421,10
20230615,092900,46073366,1420,1420,1420,1420,100
20230615,092800,45931366,1420,1420,1420,1420,43
20230615,092700,45870306,1418,1418,1418,1418,0
20230615,092600,45870306,1418,1419,1419,1418,232
20230615,092500,45541309,1420,1420,1420,1420,1
20230615,092400,45539889,1418,1418,1418,1418,0
20230615,092300,45539889,1418,1419,1419,1418,2500
20230615,092200,41994383,1418,1418,1418,1418,1
20230615,092100,41992965,1418,1418,1418,1418,0
20230615,092000,41992965,1418,1420,1420,1418,179
20230615,091900,41738920,1420,1420,1420,1420,100
20230615,091800,41596920,1423,1418,1423,1418,2501
20230615,091700,38050497,1418,1422,1422,1418,4453
20230615,091600,31724837,1422,1422,1422,1422,151
20230615,091500,31510115,1427,1427,1427,1427,2
20230615,091400,31507261,1422,1422,1422,1422,1177
20230615,091300,29833567,1422,1422,1422,1422,856
20230615,091200,28616335,1422,1422,1422,1422,0
20230615,091100,28616335,1422,1422,1422,1422,856
20230615,091000,27399103,1422,1422,1422,1422,60
20230615,090900,27313783,1422,1424,1430,1422,3686
20230615,090800,22067095,1423,1423,1424,1423,1001
20230615,090700,20642668,1432,1428,1432,1422,2173
20230615,090600,17541500,1429,1430,1430,1429,1520
20230615,090500,15368390,1443,1443,1443,1443,0
20230615,090400,15368390,1443,1430,1443,1430,1849
20230615,090300,12707379,1444,1444,1444,1444,1
20230615,090200,12705935,1429,1434,1447,1429,898
20230615,090100,11411023,1433,1427,1433,1427,1433
20230615,090000,9360276,1430,1427,1430,1425,6558