stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,202400,4060581365,1898,1898,1898,1898,77510
20230628,202300,4060581365,1898,1898,1898,1898,0
20230628,202200,4060581365,1898,1898,1898,1898,0
20230628,202100,4060581365,1898,1898,1898,1898,0
20230628,202000,4060581365,1898,1898,1898,1898,0
20230628,201900,4060581365,1898,1898,1898,1898,0
20230628,201800,4060581365,1898,1898,1898,1898,0
20230628,201700,4060581365,1898,1898,1898,1898,0
20230628,201600,4060581365,1898,1898,1898,1898,0
20230628,201500,4060581365,1898,1898,1898,1898,0
20230628,201400,4060581365,1898,1898,1898,1898,0
20230628,201300,4060581365,1898,1898,1898,1898,0
20230628,201200,4060581365,1898,1898,1898,1898,0
20230628,201100,4060581365,1898,1898,1898,1898,0
20230628,201000,4060581365,1898,1898,1898,1898,0
20230628,200900,4060581365,1898,1898,1898,1898,0
20230628,200800,4060581365,1898,1898,1898,1898,0
20230628,200700,4060581365,1898,1898,1898,1898,0
20230628,200600,4060581365,1898,1898,1898,1898,0
20230628,200500,4060581365,1898,1898,1898,1898,0
20230628,200400,4060581365,1898,1898,1898,1898,0
20230628,200300,4060581365,1898,1898,1898,1898,0
20230628,200200,4060581365,1898,1898,1898,1898,0
20230628,200100,4060581365,1898,1898,1898,1898,0
20230628,200000,4060581365,1898,1898,1898,1898,0
20230628,195900,4060581365,1898,1898,1898,1898,0
20230628,195800,4060581365,1898,1898,1898,1898,0
20230628,195700,4060581365,1898,1898,1898,1898,0
20230628,195600,4060581365,1898,1898,1898,1898,0
20230628,195500,4060581365,1898,1898,1898,1898,0
20230628,195400,4060581365,1898,1898,1898,1898,77510
20230628,195300,4060581365,1898,1898,1898,1898,0
20230628,195200,4060581365,1898,1898,1898,1898,0
20230628,195100,4060581365,1898,1898,1898,1898,0
20230628,195000,4060581365,1898,1898,1898,1898,0
20230628,194900,4060581365,1898,1898,1898,1898,0
20230628,194800,4060581365,1898,1898,1898,1898,0
20230628,194700,4060581365,1898,1898,1898,1898,0
20230628,194600,4060581365,1898,1898,1898,1898,0
20230628,194500,4060581365,1898,1898,1898,1898,0
20230628,194400,4060581365,1898,1898,1898,1898,0
20230628,194300,4060581365,1898,1898,1898,1898,0
20230628,194200,4060581365,1898,1898,1898,1898,0
20230628,194100,4060581365,1898,1898,1898,1898,0
20230628,194000,4060581365,1898,1898,1898,1898,0
20230628,193900,4060581365,1898,1898,1898,1898,0
20230628,193800,4060581365,1898,1898,1898,1898,0
20230628,193700,4060581365,1898,1898,1898,1898,0
20230628,193600,4060581365,1898,1898,1898,1898,0
20230628,193500,4060581365,1898,1898,1898,1898,0
20230628,193400,4060581365,1898,1898,1898,1898,0
20230628,193300,4060581365,1898,1898,1898,1898,0
20230628,193200,4060581365,1898,1898,1898,1898,0
20230628,193100,4060581365,1898,1898,1898,1898,0
20230628,193000,4060581365,1898,1898,1898,1898,0
20230628,192900,4060581365,1898,1898,1898,1898,0
20230628,192800,4060581365,1898,1898,1898,1898,0
20230628,192700,4060581365,1898,1898,1898,1898,0
20230628,192600,4060581365,1898,1898,1898,1898,0
20230628,192500,4060581365,1898,1898,1898,1898,0
20230628,192400,4060581365,1898,1898,1898,1898,77510
20230628,192300,4060581365,1898,1898,1898,1898,0
20230628,192200,4060581365,1898,1898,1898,1898,0
20230628,192100,4060581365,1898,1898,1898,1898,0
20230628,192000,4060581365,1898,1898,1898,1898,0
20230628,191900,4060581365,1898,1898,1898,1898,0
20230628,191800,4060581365,1898,1898,1898,1898,0
20230628,191700,4060581365,1898,1898,1898,1898,0
20230628,191600,4060581365,1898,1898,1898,1898,0
20230628,191500,4060581365,1898,1898,1898,1898,0
20230628,191400,4060581365,1898,1898,1898,1898,0
20230628,191300,4060581365,1898,1898,1898,1898,0
20230628,191200,4060581365,1898,1898,1898,1898,0
20230628,191100,4060581365,1898,1898,1898,1898,0
20230628,191000,4060581365,1898,1898,1898,1898,0
20230628,190900,4060581365,1898,1898,1898,1898,0
20230628,190800,4060581365,1898,1898,1898,1898,0
20230628,190700,4060581365,1898,1898,1898,1898,0
20230628,190600,4060581365,1898,1898,1898,1898,0
20230628,190500,4060581365,1898,1898,1898,1898,0
20230628,190400,4060581365,1898,1898,1898,1898,0
20230628,190300,4060581365,1898,1898,1898,1898,0
20230628,190200,4060581365,1898,1898,1898,1898,0
20230628,190100,4060581365,1898,1898,1898,1898,0
20230628,190000,4060581365,1898,1898,1898,1898,0
20230628,185900,4060581365,1898,1898,1898,1898,0
20230628,185800,4060581365,1898,1898,1898,1898,0
20230628,185700,4060581365,1898,1898,1898,1898,0
20230628,185600,4060581365,1898,1898,1898,1898,0
20230628,185500,4060581365,1898,1898,1898,1898,0
20230628,185400,4060581365,1898,1898,1898,1898,77510
20230628,185300,4060581365,1898,1898,1898,1898,0
20230628,185200,4060581365,1898,1898,1898,1898,0
20230628,185100,4060581365,1898,1898,1898,1898,0
20230628,185000,4060581365,1898,1898,1898,1898,0
20230628,184900,4060581365,1898,1898,1898,1898,0
20230628,184800,4060581365,1898,1898,1898,1898,0
20230628,184700,4060581365,1898,1898,1898,1898,0
20230628,184600,4060581365,1898,1898,1898,1898,0
20230628,184500,4060581365,1898,1898,1898,1898,0
20230628,184400,4060581365,1898,1898,1898,1898,0
20230628,184300,4060581365,1898,1898,1898,1898,0
20230628,184200,4060581365,1898,1898,1898,1898,0
20230628,184100,4060581365,1898,1898,1898,1898,0
20230628,184000,4060581365,1898,1898,1898,1898,0
20230628,183900,4060581365,1898,1898,1898,1898,0
20230628,183800,4060581365,1898,1898,1898,1898,0
20230628,183700,4060581365,1898,1898,1898,1898,0
20230628,183600,4060581365,1898,1898,1898,1898,0
20230628,183500,4060581365,1898,1898,1898,1898,0
20230628,183400,4060581365,1898,1898,1898,1898,0
20230628,183300,4060581365,1898,1898,1898,1898,0
20230628,183200,4060581365,1898,1898,1898,1898,0
20230628,183100,4060581365,1898,1898,1898,1898,0
20230628,183000,4060581365,1898,1898,1898,1898,0
20230628,182900,4060581365,1898,1898,1898,1898,0
20230628,182800,4060581365,1898,1898,1898,1898,0
20230628,182700,4060581365,1898,1898,1898,1898,0
20230628,182600,4060581365,1898,1898,1898,1898,0
20230628,182500,4060581365,1898,1898,1898,1898,0
20230628,182400,4060581365,1898,1898,1898,1898,77510
20230628,182300,4060581365,1898,1898,1898,1898,0
20230628,182200,4060581365,1898,1898,1898,1898,0
20230628,182100,4060581365,1898,1898,1898,1898,0
20230628,182000,4060581365,1898,1898,1898,1898,0
20230628,181900,4060581365,1898,1898,1898,1898,0
20230628,181800,4060581365,1898,1898,1898,1898,0
20230628,181700,4060581365,1898,1898,1898,1898,0
20230628,181600,4060581365,1898,1898,1898,1898,0
20230628,181500,4060581365,1898,1898,1898,1898,0
20230628,181400,4060581365,1898,1898,1898,1898,0
20230628,181300,4060581365,1898,1898,1898,1898,0
20230628,181200,4060581365,1898,1898,1898,1898,0
20230628,181100,4060581365,1898,1898,1898,1898,0
20230628,181000,4060581365,1898,1898,1898,1898,0
20230628,180900,4060581365,1898,1898,1898,1898,0
20230628,180800,4060581365,1898,1898,1898,1898,0
20230628,180700,4060581365,1898,1898,1898,1898,0
20230628,180600,4060581365,1898,1898,1898,1898,0
20230628,180500,4060581365,1898,1898,1898,1898,0
20230628,180400,4060581365,1898,1898,1898,1898,0
20230628,180300,4060581365,1898,1898,1898,1898,0
20230628,180200,4060581365,1898,1898,1898,1898,0
20230628,180100,4060581365,1898,1898,1898,1898,0
20230628,180000,4060581365,1898,1898,1898,1898,0
20230628,175900,4060581365,1898,1898,1898,1898,0
20230628,175800,4060581365,1898,1898,1898,1898,0
20230628,175700,4060581365,1898,1898,1898,1898,0
20230628,175600,4060581365,1898,1898,1898,1898,0
20230628,175500,4060581365,1898,1898,1898,1898,0
20230628,175400,4060581365,1898,1898,1898,1898,77510
20230628,175300,4060581365,1898,1898,1898,1898,0
20230628,175200,4060581365,1898,1898,1898,1898,0
20230628,175100,4060581365,1898,1898,1898,1898,0
20230628,175000,4060581365,1898,1898,1898,1898,0
20230628,174900,4060581365,1898,1898,1898,1898,0
20230628,174800,4060581365,1898,1898,1898,1898,0
20230628,174700,4060581365,1898,1898,1898,1898,0
20230628,174600,4060581365,1898,1898,1898,1898,0
20230628,174500,4060581365,1898,1898,1898,1898,0
20230628,174400,4060581365,1898,1898,1898,1898,0
20230628,174300,4060581365,1898,1898,1898,1898,0
20230628,174200,4060581365,1898,1898,1898,1898,0
20230628,174100,4060581365,1898,1898,1898,1898,0
20230628,174000,4060581365,1898,1898,1898,1898,0
20230628,173900,4060581365,1898,1898,1898,1898,0
20230628,173800,4060581365,1898,1898,1898,1898,0
20230628,173700,4060581365,1898,1898,1898,1898,0
20230628,173600,4060581365,1898,1898,1898,1898,0
20230628,173500,4060581365,1898,1898,1898,1898,0
20230628,173400,4060581365,1898,1898,1898,1898,0
20230628,173300,4060581365,1898,1898,1898,1898,0
20230628,173200,4060581365,1898,1898,1898,1898,0
20230628,173100,4060581365,1898,1898,1898,1898,0
20230628,173000,4060581365,1898,1898,1898,1898,0
20230628,172900,4060581365,1898,1898,1898,1898,0
20230628,172800,4060581365,1898,1898,1898,1898,0
20230628,172700,4060581365,1898,1898,1898,1898,0
20230628,172600,4060581365,1898,1898,1898,1898,0
20230628,172500,4060581365,1898,1898,1898,1898,0
20230628,172400,4060581365,1898,1898,1898,1898,77510
20230628,172300,4060581365,1898,1898,1898,1898,0
20230628,172200,4060581365,1898,1898,1898,1898,0
20230628,172100,4060581365,1898,1898,1898,1898,0
20230628,172000,4060581365,1898,1898,1898,1898,0
20230628,171900,4060581365,1898,1898,1898,1898,0
20230628,171800,4060581365,1898,1898,1898,1898,0
20230628,171700,4060581365,1898,1898,1898,1898,0
20230628,171600,4060581365,1898,1898,1898,1898,0
20230628,171500,4060581365,1898,1898,1898,1898,0
20230628,171400,4060581365,1898,1898,1898,1898,0
20230628,171300,4060581365,1898,1898,1898,1898,0
20230628,171200,4060581365,1898,1898,1898,1898,0
20230628,171100,4060581365,1898,1898,1898,1898,0
20230628,171000,4060581365,1898,1898,1898,1898,0
20230628,170900,4060581365,1898,1898,1898,1898,0
20230628,170800,4060581365,1898,1898,1898,1898,0
20230628,170700,4060581365,1898,1898,1898,1898,0
20230628,170600,4060581365,1898,1898,1898,1898,0
20230628,170500,4060581365,1898,1898,1898,1898,0
20230628,170400,4060581365,1898,1898,1898,1898,0
20230628,170300,4060581365,1898,1898,1898,1898,0
20230628,170200,4060581365,1898,1898,1898,1898,0
20230628,170100,4060581365,1898,1898,1898,1898,0
20230628,170000,4060581365,1898,1898,1898,1898,0
20230628,165900,4060581365,1898,1898,1898,1898,0
20230628,165800,4060581365,1898,1898,1898,1898,0
20230628,165700,4060581365,1898,1898,1898,1898,0
20230628,165600,4060581365,1898,1898,1898,1898,0
20230628,165500,4060581365,1898,1898,1898,1898,0
20230628,165400,4060581365,1898,1898,1898,1898,77510
20230628,165300,4060581365,1898,1898,1898,1898,0
20230628,165200,4060581365,1898,1898,1898,1898,0
20230628,165100,4060581365,1898,1898,1898,1898,0
20230628,165000,4060581365,1898,1898,1898,1898,0
20230628,164900,4060581365,1898,1898,1898,1898,0
20230628,164800,4060581365,1898,1898,1898,1898,0
20230628,164700,4060581365,1898,1898,1898,1898,0
20230628,164600,4060581365,1898,1898,1898,1898,0
20230628,164500,4060581365,1898,1898,1898,1898,0
20230628,164400,4060581365,1898,1898,1898,1898,0
20230628,164300,4060581365,1898,1898,1898,1898,0
20230628,164200,4060581365,1898,1898,1898,1898,0
20230628,164100,4060581365,1898,1898,1898,1898,0
20230628,164000,4060581365,1898,1898,1898,1898,0
20230628,163900,4060581365,1898,1898,1898,1898,0
20230628,163800,4060581365,1898,1898,1898,1898,0
20230628,163700,4060581365,1898,1898,1898,1898,0
20230628,163600,4060581365,1898,1898,1898,1898,0
20230628,163500,4060581365,1898,1898,1898,1898,0
20230628,163400,4060581365,1898,1898,1898,1898,0
20230628,163300,4060581365,1898,1898,1898,1898,0
20230628,163200,4060581365,1898,1898,1898,1898,0
20230628,163100,4060581365,1898,1898,1898,1898,0
20230628,163000,4060581365,1898,1898,1898,1898,0
20230628,162900,4060581365,1898,1898,1898,1898,0
20230628,162800,4060581365,1898,1898,1898,1898,0
20230628,162700,4060581365,1898,1898,1898,1898,0
20230628,162600,4060581365,1898,1898,1898,1898,0
20230628,162500,4060581365,1898,1898,1898,1898,0
20230628,162400,4060581365,1898,1898,1898,1898,77510
20230628,162300,4060581365,1898,1898,1898,1898,0
20230628,162200,4060581365,1898,1898,1898,1898,0
20230628,162100,4060581365,1898,1898,1898,1898,0
20230628,162000,4060581365,1898,1898,1898,1898,0
20230628,161900,4060581365,1898,1898,1898,1898,0
20230628,161800,4060581365,1898,1898,1898,1898,0
20230628,161700,4060581365,1898,1898,1898,1898,0
20230628,161600,4060581365,1898,1898,1898,1898,0
20230628,161500,4060581365,1898,1898,1898,1898,0
20230628,161400,4060581365,1898,1898,1898,1898,0
20230628,161300,4060581365,1898,1898,1898,1898,0
20230628,161200,4060581365,1898,1898,1898,1898,0
20230628,161100,4060581365,1898,1898,1898,1898,0
20230628,161000,4060581365,1898,1898,1898,1898,0
20230628,160900,4060581365,1898,1898,1898,1898,0
20230628,160800,4060581365,1898,1898,1898,1898,0
20230628,160700,4060581365,1898,1898,1898,1898,0
20230628,160600,4060581365,1898,1898,1898,1898,0
20230628,160500,4060581365,1898,1898,1898,1898,0
20230628,160400,4060581365,1898,1898,1898,1898,0
20230628,160300,4060581365,1898,1898,1898,1898,0
20230628,160200,4060581365,1898,1898,1898,1898,0
20230628,160100,4060581365,1898,1898,1898,1898,0
20230628,160000,4060581365,1898,1898,1898,1898,0
20230628,155900,4060581365,1898,1898,1898,1898,0
20230628,155800,4060581365,1898,1898,1898,1898,0
20230628,155700,4060581365,1898,1898,1898,1898,0
20230628,155600,4060581365,1898,1898,1898,1898,0
20230628,155500,4060581365,1898,1898,1898,1898,0
20230628,155400,4060581365,1898,1898,1898,1898,77510
20230628,155300,4060581365,1898,1898,1898,1898,0
20230628,155200,4060581365,1898,1898,1898,1898,0
20230628,155100,4060581365,1898,1898,1898,1898,0
20230628,155000,4060581365,1898,1898,1898,1898,0
20230628,154900,4060581365,1898,1898,1898,1898,0
20230628,154800,4060581365,1898,1898,1898,1898,0
20230628,154700,4060581365,1898,1898,1898,1898,0
20230628,154600,4060581365,1898,1898,1898,1898,0
20230628,154500,4060581365,1898,1898,1898,1898,0
20230628,154400,4060581365,1898,1898,1898,1898,0
20230628,154300,4060581365,1898,1898,1898,1898,0
20230628,154200,4060581365,1898,1898,1898,1898,0
20230628,154100,4060581365,1898,1898,1898,1898,0
20230628,154000,4060581365,1898,1898,1898,1898,0
20230628,153900,4060581365,1898,1898,1898,1898,0
20230628,153800,4060581365,1898,1898,1898,1898,0
20230628,153700,4060581365,1898,1898,1898,1898,0
20230628,153600,4060581365,1898,1898,1898,1898,0
20230628,153500,4060581365,1898,1898,1898,1898,0
20230628,153400,4060581365,1898,1898,1898,1898,0
20230628,153300,4060581365,1898,1898,1898,1898,0
20230628,153200,4060581365,1898,1898,1898,1898,0
20230628,153100,4060581365,1898,1898,1898,1898,0
20230628,153000,4060581365,1898,1898,1898,1898,77510
20230628,152900,3913467385,1893,1893,1893,1893,0
20230628,152800,3913467385,1893,1893,1893,1893,0
20230628,152700,3913467385,1893,1893,1893,1893,0
20230628,152600,3913467385,1893,1893,1893,1893,0
20230628,152500,3913467385,1893,1893,1893,1893,0
20230628,152400,3913467385,1893,1893,1893,1893,0
20230628,152300,3913467385,1893,1893,1893,1893,0
20230628,152200,3913467385,1893,1893,1893,1893,0
20230628,152100,3913467385,1893,1893,1893,1893,0
20230628,152000,3913467385,1893,1893,1893,1893,0
20230628,151900,3913467385,1893,1890,1894,1890,27148
20230628,151800,3862133854,1892,1895,1895,1890,10428
20230628,151700,3842404812,1895,1887,1896,1886,17250
20230628,151600,3809799077,1891,1895,1896,1886,25735
20230628,151500,3761195808,1895,1895,1899,1894,9313
20230628,151400,3743541148,1899,1896,1900,1894,5548
20230628,151300,3733013360,1898,1896,1901,1894,13284
20230628,151200,3707825341,1900,1902,1903,1896,3209
20230628,151100,3701736235,1896,1893,1903,1893,6632
20230628,151000,3689144969,1894,1888,1894,1888,9551
20230628,150900,3671089679,1890,1893,1894,1888,6354
20230628,150800,3659080217,1888,1903,1905,1887,63822
20230628,150700,3538070924,1908,1894,1910,1894,74477
20230628,150600,3396366769,1895,1892,1895,1888,11646
20230628,150500,3374326462,1892,1891,1893,1888,5686
20230628,150400,3363570951,1891,1884,1891,1884,8651
20230628,150300,3347227405,1884,1884,1886,1883,3090
20230628,150200,3341407101,1883,1884,1886,1882,4763
20230628,150100,3332442416,1882,1886,1886,1882,9848
20230628,150000,3313898284,1886,1890,1891,1884,5007
20230628,145900,3304450676,1890,1890,1890,1884,2060
20230628,145800,3300561053,1885,1888,1891,1885,15122
20230628,145700,3272006331,1888,1892,1892,1888,18965
20230628,145600,3236166805,1892,1891,1892,1890,12117
20230628,145500,3213256186,1891,1890,1892,1890,14739
20230628,145400,3185389741,1891,1892,1893,1888,4424
20230628,145300,3177031373,1888,1894,1894,1885,15757
20230628,145200,3147243824,1894,1899,1899,1892,18713
20230628,145100,3111755656,1898,1894,1899,1893,27053
20230628,145000,3060428890,1896,1887,1897,1884,25326
20230628,144900,3012548086,1888,1889,1890,1887,583
20230628,144800,3011446777,1890,1880,1890,1876,17148
20230628,144700,2979108691,1875,1881,1882,1875,2478
20230628,144600,2974454957,1882,1881,1882,1880,11500
20230628,144500,2952834560,1881,1882,1882,1881,4004
20230628,144400,2945301385,1882,1884,1884,1881,8090
20230628,144300,2930078016,1884,1884,1884,1883,4343
20230628,144200,2921896053,1882,1883,1884,1882,2760
20230628,144100,2916699134,1882,1882,1882,1881,5480
20230628,144000,2906389390,1884,1883,1885,1882,10210
20230628,143900,2887163107,1883,1874,1883,1874,6858
20230628,143800,2874272305,1875,1879,1879,1875,2437
20230628,143700,2869696732,1879,1883,1883,1870,4195
20230628,143600,2861821174,1883,1884,1891,1878,14100
20230628,143500,2835226891,1892,1868,1892,1868,52496
20230628,143400,2736838076,1868,1868,1868,1867,5188
20230628,143300,2727148756,1867,1866,1867,1864,2863
20230628,143200,2721804460,1866,1866,1868,1866,838
20230628,143100,2720240534,1868,1866,1868,1866,3147
20230628,143000,2714368224,1866,1866,1868,1866,2604
20230628,142900,2709508160,1866,1867,1867,1862,26
20230628,142800,2709459638,1868,1865,1868,1862,2235
20230628,142700,2705295811,1864,1864,1864,1864,52
20230628,142600,2705198883,1864,1864,1864,1864,10
20230628,142500,2705180243,1868,1867,1868,1863,2456
20230628,142400,2700600602,1868,1867,1868,1866,657
20230628,142300,2699373964,1868,1865,1868,1865,519
20230628,142200,2698405999,1869,1866,1869,1865,5014
20230628,142100,2689053348,1866,1869,1869,1866,3486
20230628,142000,2682545630,1869,1869,1869,1869,502
20230628,141900,2681607392,1869,1868,1869,1868,3773
20230628,141800,2674558471,1869,1869,1869,1869,8
20230628,141700,2674543519,1869,1869,1869,1868,43
20230628,141600,2674463153,1869,1868,1869,1868,232
20230628,141500,2674029712,1868,1869,1869,1868,2283
20230628,141400,2669764861,1869,1869,1869,1869,0
20230628,141300,2669764861,1869,1869,1869,1868,1978
20230628,141200,2666068005,1868,1868,1868,1867,6286
20230628,141100,2654330757,1868,1868,1868,1868,726
20230628,141000,2652974589,1868,1868,1868,1868,167
20230628,140900,2652662633,1868,1867,1868,1867,1556
20230628,140800,2649757474,1867,1867,1867,1867,1
20230628,140700,2649755607,1869,1869,1869,1869,1
20230628,140600,2649753738,1869,1869,1869,1869,11
20230628,140500,2649733179,1869,1869,1869,1864,542
20230628,140400,2648722871,1864,1868,1869,1864,9079
20230628,140300,2631773872,1867,1867,1867,1866,1792
20230628,140200,2628429000,1866,1866,1866,1866,1333
20230628,140100,2625941622,1864,1862,1864,1862,336
20230628,140000,2625315322,1864,1863,1864,1863,2222
20230628,135900,2621174515,1864,1864,1864,1864,145
20230628,135800,2620904235,1864,1864,1864,1864,300
20230628,135700,2620345035,1866,1864,1866,1864,1071
20230628,135600,2618347387,1864,1865,1865,1864,924
20230628,135500,2616624154,1866,1868,1868,1865,236
20230628,135400,2616183347,1865,1865,1867,1865,604
20230628,135300,2615056885,1865,1868,1868,1865,5519
20230628,135200,2604763003,1868,1864,1868,1864,2265
20230628,135100,2600536718,1864,1866,1866,1864,4840
20230628,135000,2591510265,1867,1867,1867,1867,3491
20230628,134900,2584992568,1867,1867,1867,1867,535
20230628,134800,2583993723,1866,1867,1867,1866,2156
20230628,134700,2579969002,1866,1865,1866,1865,2368
20230628,134600,2575550626,1865,1865,1865,1865,1125
20230628,134500,2573452501,1865,1866,1866,1865,109
20230628,134400,2573249215,1866,1867,1867,1865,861
20230628,134300,2571642646,1866,1867,1867,1866,5864
20230628,134200,2560694568,1867,1863,1867,1862,1547
20230628,134100,2557811143,1862,1859,1862,1859,1891
20230628,134000,2554290869,1859,1861,1861,1859,559
20230628,133900,2553251219,1861,1861,1861,1859,800
20230628,133800,2551762421,1861,1861,1861,1861,1406
20230628,133700,2549145855,1861,1859,1861,1857,3146
20230628,133600,2543297432,1859,1859,1859,1855,862
20230628,133500,2541695252,1857,1857,1857,1853,4630
20230628,133400,2533113640,1853,1853,1853,1853,411
20230628,133300,2532352057,1857,1854,1857,1853,1063
20230628,133200,2530380180,1853,1853,1853,1853,0
20230628,133100,2530380180,1853,1856,1856,1853,534
20230628,133000,2529389988,1853,1853,1853,1853,445
20230628,132900,2528565403,1853,1854,1854,1853,1503
20230628,132800,2525780330,1853,1854,1854,1853,1640
20230628,132700,2522741084,1853,1855,1855,1853,1439
20230628,132600,2520073080,1855,1855,1855,1855,938
20230628,132500,2518333090,1855,1855,1856,1855,42
20230628,132400,2518255140,1856,1854,1856,1854,42
20230628,132300,2518177270,1854,1854,1854,1854,0
20230628,132200,2518177270,1854,1857,1857,1854,1398
20230628,132100,2515585325,1856,1857,1857,1856,245
20230628,132000,2515130361,1857,1858,1858,1857,104
20230628,131900,2514937229,1854,1854,1854,1854,0
20230628,131800,2514937229,1854,1852,1859,1852,3858
20230628,131700,2507784789,1859,1854,1859,1853,7914
20230628,131600,2493091944,1857,1857,1857,1857,201
20230628,131500,2492718687,1857,1857,1857,1857,0
20230628,131400,2492718687,1857,1857,1857,1857,4
20230628,131300,2492711259,1857,1853,1857,1853,2
20230628,131200,2492707549,1858,1858,1858,1858,0
20230628,131100,2492707549,1858,1849,1858,1849,9552
20230628,131000,2474986612,1855,1849,1855,1849,295
20230628,130900,2474441151,1849,1850,1850,1849,1087
20230628,130800,2472430727,1857,1850,1857,1849,11443
20230628,130700,2451271566,1857,1856,1857,1856,1369
20230628,130600,2448729628,1856,1850,1856,1850,944
20230628,130500,2446983222,1851,1851,1851,1851,67
20230628,130400,2446859205,1850,1850,1850,1849,3636
20230628,130300,2440133105,1857,1855,1857,1854,362
20230628,130200,2439461537,1849,1849,1849,1848,1236
20230628,130100,2437176178,1849,1850,1850,1849,5748
20230628,130000,2426544470,1850,1855,1855,1850,1370
20230628,125900,2424008717,1855,1855,1855,1855,1557
20230628,125800,2421120482,1855,1855,1856,1850,10442
20230628,125700,2401799364,1854,1855,1855,1854,81
20230628,125600,2401649110,1856,1856,1857,1851,335
20230628,125500,2401027187,1856,1852,1856,1851,92
20230628,125400,2400856580,1856,1856,1856,1856,1
20230628,125300,2400854724,1850,1856,1856,1850,4613
20230628,125200,2392316703,1857,1856,1857,1856,360
20230628,125100,2391648205,1856,1857,1857,1855,3
20230628,125000,2391642637,1856,1856,1856,1856,455
20230628,124900,2390798157,1858,1857,1858,1857,57
20230628,124800,2390692252,1856,1855,1856,1855,1253
20230628,124700,2388367936,1854,1854,1854,1854,0
20230628,124600,2388367936,1854,1854,1854,1851,368
20230628,124500,2387685865,1851,1852,1852,1850,6185
20230628,124400,2376242198,1851,1851,1851,1850,2301
20230628,124300,2371985073,1851,1851,1851,1851,877
20230628,124200,2370361746,1851,1851,1851,1851,10
20230628,124100,2370343236,1851,1856,1856,1851,4341
20230628,124000,2362305084,1858,1855,1858,1855,371
20230628,123900,2361616864,1857,1855,1857,1855,3600
20230628,123800,2354932694,1857,1851,1857,1851,13
20230628,123700,2354908565,1857,1851,1857,1851,519
20230628,123600,2353945958,1857,1856,1857,1851,750
20230628,123500,2352553808,1856,1855,1856,1855,1103
20230628,123400,2350507641,1850,1851,1851,1850,5050
20230628,123300,2341162731,1855,1850,1855,1850,39
20230628,123200,2341090576,1850,1854,1854,1850,2137
20230628,123100,2337134759,1854,1854,1854,1854,2
20230628,123000,2337131051,1850,1850,1851,1850,220
20230628,122900,2336724050,1850,1850,1851,1850,2399
20230628,122800,2332285600,1850,1850,1851,1850,616
20230628,122700,2331145800,1850,1851,1852,1850,657
20230628,122600,2329929587,1851,1854,1854,1851,204
20230628,122500,2329551380,1851,1851,1853,1850,13901
20230628,122400,2303834525,1851,1850,1851,1850,995
20230628,122300,2301993766,1850,1851,1851,1850,8257
20230628,122200,2286712198,1851,1854,1854,1851,7531
20230628,122100,2272761550,1854,1855,1855,1854,40
20230628,122000,2272687383,1855,1855,1855,1855,79
20230628,121900,2272540838,1854,1853,1854,1853,939
20230628,121800,2270799938,1854,1854,1854,1854,1300
20230628,121700,2268389738,1853,1854,1854,1853,368
20230628,121600,2267707745,1857,1853,1857,1853,1051
20230628,121500,2265760166,1853,1854,1854,1853,713
20230628,121400,2264438968,1854,1854,1854,1853,361
20230628,121300,2263769974,1854,1853,1858,1853,364
20230628,121200,2263094882,1853,1853,1853,1853,20
20230628,121100,2263057822,1853,1857,1857,1851,2446
20230628,121000,2258519921,1857,1857,1858,1857,1270
20230628,120900,2256160572,1856,1857,1857,1856,1210
20230628,120800,2253913603,1850,1857,1857,1850,66
20230628,120700,2253791489,1858,1855,1858,1849,180
20230628,120600,2253457863,1855,1855,1855,1855,308
20230628,120500,2252886523,1855,1848,1855,1848,1664
20230628,120400,2249808613,1846,1847,1847,1845,15190
20230628,120300,2221766385,1848,1854,1854,1848,15868
20230628,120200,2192405179,1855,1855,1855,1855,2
20230628,120100,2192401469,1854,1855,1856,1854,2984
20230628,120000,2186868725,1856,1855,1856,1855,574
20230628,115900,2185803920,1856,1856,1856,1855,1099
20230628,115800,2183765074,1855,1856,1856,1855,6839
20230628,115700,2171078511,1856,1857,1859,1855,19627
20230628,115600,2134651457,1858,1861,1861,1857,7837
20230628,115500,2120082348,1861,1861,1861,1861,1241
20230628,115400,2117772847,1861,1862,1863,1861,5009
20230628,115300,2108446174,1863,1864,1864,1863,222
20230628,115200,2108032578,1864,1862,1864,1862,1028
20230628,115100,2106118392,1862,1862,1863,1862,6542
20230628,115000,2093936100,1863,1870,1870,1863,13525
20230628,114900,2068696169,1870,1870,1870,1870,1711
20230628,114800,2065496599,1870,1870,1870,1870,1582
20230628,114700,2062538259,1870,1872,1872,1870,153
20230628,114600,2062251935,1870,1872,1872,1870,2809
20230628,114500,2056999059,1870,1872,1872,1870,302
20230628,114400,2056433985,1873,1875,1875,1873,173
20230628,114300,2056109910,1875,1874,1875,1874,10
20230628,114200,2056091162,1869,1870,1870,1869,2635
20230628,114100,2051165937,1871,1872,1872,1871,467
20230628,114000,2050292080,1874,1876,1876,1868,6467
20230628,113900,2038210190,1876,1875,1876,1875,1070
20230628,113800,2036202954,1876,1870,1876,1864,1532
20230628,113700,2033339668,1870,1870,1870,1869,765
20230628,113600,2031909150,1864,1863,1864,1863,236
20230628,113500,2031469248,1870,1870,1877,1862,1583
20230628,113400,2028510652,1870,1868,1870,1862,3537
20230628,113300,2021900976,1861,1861,1861,1860,209
20230628,113200,2021512218,1861,1860,1868,1860,6334
20230628,113100,2009730892,1860,1868,1868,1860,32476
20230628,113000,1949285020,1865,1868,1868,1865,4762
20230628,112900,1940399407,1868,1868,1868,1868,29
20230628,112800,1940345235,1868,1868,1868,1868,115
20230628,112700,1940130415,1867,1868,1868,1867,10
20230628,112600,1940111736,1868,1867,1868,1866,3262
20230628,112500,1934023920,1868,1868,1869,1867,890
20230628,112400,1932361549,1869,1869,1869,1869,137
20230628,112300,1932105496,1871,1867,1871,1867,24
20230628,112200,1932060616,1871,1871,1871,1867,1369
20230628,112100,1929502809,1871,1870,1871,1868,2504
20230628,112000,1924820918,1870,1874,1874,1869,4055
20230628,111900,1917235917,1876,1876,1876,1876,283
20230628,111800,1916705009,1876,1880,1880,1874,419
20230628,111700,1915918667,1871,1871,1871,1870,4032
20230628,111600,1908377053,1871,1874,1874,1871,2727
20230628,111500,1903272345,1875,1875,1875,1875,35
20230628,111400,1903206720,1876,1876,1880,1876,154
20230628,111300,1902917812,1873,1882,1882,1873,678
20230628,111200,1901647099,1874,1878,1878,1874,5791
20230628,111100,1890785365,1878,1885,1885,1878,5708
20230628,111000,1880051833,1887,1887,1887,1887,1104
20230628,110900,1877968585,1888,1888,1888,1888,0
20230628,110800,1877968585,1888,1889,1889,1888,600
20230628,110700,1876835689,1889,1883,1889,1883,39
20230628,110600,1876762078,1883,1884,1884,1881,1379
20230628,110500,1874166690,1885,1889,1890,1884,3453
20230628,110400,1867653148,1890,1890,1890,1889,1389
20230628,110300,1865028488,1890,1889,1891,1888,1204
20230628,110200,1862753833,1889,1893,1894,1889,10037
20230628,110100,1843769082,1894,1894,1895,1893,4972
20230628,110000,1834350508,1894,1888,1894,1887,5190
20230628,105900,1824538214,1887,1887,1887,1887,1400
20230628,105800,1821896414,1888,1887,1888,1887,5250
20230628,105700,1811987246,1886,1887,1887,1886,631
20230628,105600,1810796649,1882,1880,1887,1880,312
20230628,105500,1810210061,1879,1888,1888,1879,1173
20230628,105400,1807995527,1888,1889,1889,1888,1079
20230628,105300,1805957432,1889,1881,1890,1880,10625
20230628,105200,1785978099,1883,1885,1885,1883,3459
20230628,105100,1779461935,1884,1884,1884,1884,401
20230628,105000,1778706451,1884,1884,1884,1884,1
20230628,104900,1778704567,1881,1882,1882,1881,5845
20230628,104800,1767704326,1884,1885,1885,1884,2243
20230628,104700,1763476479,1884,1878,1884,1878,735
20230628,104600,1762093028,1878,1883,1884,1878,261
20230628,104500,1761601335,1885,1885,1885,1885,0
20230628,104400,1761601335,1885,1885,1885,1885,1
20230628,104300,1761599450,1876,1876,1876,1876,700
20230628,104200,1760286250,1885,1886,1886,1885,11
20230628,104100,1760265505,1875,1887,1888,1875,3419
20230628,104000,1753837347,1887,1876,1887,1876,1741
20230628,103900,1750564732,1876,1878,1878,1876,2105
20230628,103800,1746615462,1878,1882,1882,1878,6354
20230628,103700,1734666629,1882,1888,1888,1882,5332
20230628,103600,1724622390,1887,1890,1890,1886,12531
20230628,103500,1700945862,1890,1888,1891,1885,5485
20230628,103400,1690584216,1888,1893,1894,1883,4008
20230628,103300,1683023351,1894,1894,1897,1886,32132
20230628,103200,1622191955,1894,1886,1895,1886,12054
20230628,103100,1599391697,1885,1881,1885,1881,4815
20230628,103000,1590319589,1884,1876,1885,1876,1894
20230628,102900,1586754642,1885,1885,1885,1875,2093
20230628,102800,1582814545,1876,1880,1885,1875,4286
20230628,102700,1574758711,1880,1877,1881,1874,5838
20230628,102600,1563797546,1877,1871,1878,1870,1611
20230628,102500,1560784281,1870,1872,1876,1870,11527
20230628,102400,1539203000,1872,1865,1872,1865,3076
20230628,102300,1533451209,1869,1862,1869,1862,588
20230628,102200,1532352244,1862,1870,1870,1862,510
20230628,102100,1531402287,1862,1870,1870,1862,6442
20230628,102000,1519405003,1870,1863,1870,1862,2547
20230628,101900,1514662234,1863,1863,1863,1863,4141
20230628,101800,1506947551,1864,1865,1865,1863,13265
20230628,101700,1482230092,1864,1874,1874,1864,5410
20230628,101600,1472140393,1874,1870,1874,1870,892
20230628,101500,1470470665,1875,1871,1875,1867,6446
20230628,101400,1458395091,1872,1871,1874,1871,411
20230628,101300,1457625817,1871,1871,1872,1871,82
20230628,101200,1457472384,1872,1866,1872,1864,2480
20230628,101100,1452847298,1865,1865,1872,1865,20
20230628,101000,1452809991,1865,1872,1872,1865,5681
20230628,100900,1442209028,1872,1875,1875,1872,424
20230628,100800,1441414543,1875,1875,1875,1875,0
20230628,100700,1441414543,1875,1869,1875,1869,108
20230628,100600,1441212073,1866,1876,1876,1866,5583
20230628,100500,1430763832,1875,1870,1875,1870,989
20230628,100400,1428909522,1870,1870,1870,1870,1001
20230628,100300,1427037652,1869,1870,1870,1869,1445
20230628,100200,1424335549,1870,1875,1875,1870,2075
20230628,100100,1420455289,1865,1876,1876,1865,2182
20230628,100000,1416374468,1877,1877,1877,1877,1479
20230628,095900,1413598385,1877,1878,1878,1874,731
20230628,095800,1412225773,1879,1874,1879,1874,1307
20230628,095700,1409772913,1874,1872,1874,1872,2260
20230628,095600,1405541124,1868,1864,1868,1864,3049
20230628,095500,1399854779,1864,1866,1866,1864,8232
20230628,095400,1384507791,1865,1869,1870,1865,2602
20230628,095300,1379648545,1869,1870,1870,1869,1118
20230628,095200,1377558325,1871,1870,1872,1870,4508
20230628,095100,1369119421,1868,1871,1872,1868,9511
20230628,095000,1351349477,1871,1863,1871,1863,1868
20230628,094900,1347864706,1863,1863,1863,1863,2177
20230628,094800,1343808955,1863,1863,1863,1860,584
20230628,094700,1342721878,1860,1861,1861,1860,11037
20230628,094600,1322193051,1860,1860,1862,1860,3053
20230628,094500,1316514167,1860,1860,1860,1859,7748
20230628,094400,1302104164,1860,1862,1862,1860,6786
20230628,094300,1289476065,1861,1861,1861,1861,1941
20230628,094200,1285863864,1860,1862,1862,1860,293
20230628,094100,1285318814,1860,1858,1860,1858,4550
20230628,094000,1276858244,1858,1858,1863,1858,6218
20230628,093900,1265300926,1858,1862,1862,1858,4318
20230628,093800,1257274072,1860,1864,1864,1857,2236
20230628,093700,1253117438,1858,1881,1881,1858,10831
20230628,093600,1232851357,1881,1887,1889,1881,3484
20230628,093500,1226289035,1891,1880,1891,1880,24816
20230628,093400,1179423481,1879,1879,1879,1878,5015
20230628,093300,1170000316,1879,1880,1880,1878,5720
20230628,093200,1159254030,1881,1881,1881,1881,2998
20230628,093100,1153614792,1881,1880,1882,1876,1627
20230628,093000,1150554929,1880,1878,1880,1876,5051
20230628,092900,1141071336,1878,1879,1879,1874,2561
20230628,092800,1136268618,1879,1878,1879,1878,10705
20230628,092700,1116154250,1878,1872,1880,1872,2613
20230628,092600,1111244696,1872,1867,1872,1867,27297
20230628,092500,1060207688,1868,1868,1868,1868,50
20230628,092400,1060114288,1868,1868,1868,1858,306
20230628,092300,1059542780,1868,1863,1868,1851,12014
20230628,092200,1037226278,1862,1865,1865,1860,5384
20230628,092100,1027203938,1865,1869,1870,1865,8248
20230628,092000,1011813582,1869,1873,1877,1869,12088
20230628,091900,989200751,1871,1875,1875,1871,4527
20230628,091800,980723322,1875,1879,1879,1875,2394
20230628,091700,976232568,1879,1873,1879,1870,23216
20230628,091600,932754304,1873,1870,1873,1870,8446
20230628,091500,916951115,1871,1871,1871,1870,1387
20230628,091400,914356114,1870,1870,1871,1870,12434
20230628,091300,891104512,1870,1876,1876,1870,22491
20230628,091200,849037200,1876,1886,1886,1875,5401
20230628,091100,838888028,1886,1868,1886,1868,23914
20230628,091000,793938514,1870,1870,1873,1867,7674
20230628,090900,779586602,1870,1857,1874,1857,24659
20230628,090800,733659842,1858,1850,1858,1845,30370
20230628,090700,677560098,1851,1857,1859,1850,52557
20230628,090600,580214603,1855,1869,1869,1855,30185
20230628,090500,524047536,1866,1870,1870,1866,6080
20230628,090400,512688504,1870,1869,1879,1869,9528
20230628,090300,494855399,1869,1859,1880,1855,16710
20230628,090200,463622501,1855,1854,1867,1853,31778
20230628,090100,404627420,1854,1860,1861,1852,71208
20230628,090000,272386739,1860,1865,1866,1860,145614