stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202100,2776822602,1817,1817,1817,1817,47146
20230629,202000,2776822602,1817,1817,1817,1817,0
20230629,201900,2776822602,1817,1817,1817,1817,0
20230629,201800,2776822602,1817,1817,1817,1817,0
20230629,201700,2776822602,1817,1817,1817,1817,0
20230629,201600,2776822602,1817,1817,1817,1817,0
20230629,201500,2776822602,1817,1817,1817,1817,0
20230629,201400,2776822602,1817,1817,1817,1817,0
20230629,201300,2776822602,1817,1817,1817,1817,0
20230629,201200,2776822602,1817,1817,1817,1817,0
20230629,201100,2776822602,1817,1817,1817,1817,0
20230629,201000,2776822602,1817,1817,1817,1817,0
20230629,200900,2776822602,1817,1817,1817,1817,0
20230629,200800,2776822602,1817,1817,1817,1817,0
20230629,200700,2776822602,1817,1817,1817,1817,0
20230629,200600,2776822602,1817,1817,1817,1817,0
20230629,200500,2776822602,1817,1817,1817,1817,0
20230629,200400,2776822602,1817,1817,1817,1817,0
20230629,200300,2776822602,1817,1817,1817,1817,0
20230629,200200,2776822602,1817,1817,1817,1817,0
20230629,200100,2776822602,1817,1817,1817,1817,0
20230629,200000,2776822602,1817,1817,1817,1817,0
20230629,195900,2776822602,1817,1817,1817,1817,0
20230629,195800,2776822602,1817,1817,1817,1817,0
20230629,195700,2776822602,1817,1817,1817,1817,0
20230629,195600,2776822602,1817,1817,1817,1817,0
20230629,195500,2776822602,1817,1817,1817,1817,0
20230629,195400,2776822602,1817,1817,1817,1817,0
20230629,195300,2776822602,1817,1817,1817,1817,0
20230629,195200,2776822602,1817,1817,1817,1817,0
20230629,195100,2776822602,1817,1817,1817,1817,47146
20230629,195000,2776822602,1817,1817,1817,1817,0
20230629,194900,2776822602,1817,1817,1817,1817,0
20230629,194800,2776822602,1817,1817,1817,1817,0
20230629,194700,2776822602,1817,1817,1817,1817,0
20230629,194600,2776822602,1817,1817,1817,1817,0
20230629,194500,2776822602,1817,1817,1817,1817,0
20230629,194400,2776822602,1817,1817,1817,1817,0
20230629,194300,2776822602,1817,1817,1817,1817,0
20230629,194200,2776822602,1817,1817,1817,1817,0
20230629,194100,2776822602,1817,1817,1817,1817,0
20230629,194000,2776822602,1817,1817,1817,1817,0
20230629,193900,2776822602,1817,1817,1817,1817,0
20230629,193800,2776822602,1817,1817,1817,1817,0
20230629,193700,2776822602,1817,1817,1817,1817,0
20230629,193600,2776822602,1817,1817,1817,1817,0
20230629,193500,2776822602,1817,1817,1817,1817,0
20230629,193400,2776822602,1817,1817,1817,1817,0
20230629,193300,2776822602,1817,1817,1817,1817,0
20230629,193200,2776822602,1817,1817,1817,1817,0
20230629,193100,2776822602,1817,1817,1817,1817,0
20230629,193000,2776822602,1817,1817,1817,1817,0
20230629,192900,2776822602,1817,1817,1817,1817,0
20230629,192800,2776822602,1817,1817,1817,1817,0
20230629,192700,2776822602,1817,1817,1817,1817,0
20230629,192600,2776822602,1817,1817,1817,1817,0
20230629,192500,2776822602,1817,1817,1817,1817,0
20230629,192400,2776822602,1817,1817,1817,1817,0
20230629,192300,2776822602,1817,1817,1817,1817,0
20230629,192200,2776822602,1817,1817,1817,1817,0
20230629,192100,2776822602,1817,1817,1817,1817,47146
20230629,192000,2776822602,1817,1817,1817,1817,0
20230629,191900,2776822602,1817,1817,1817,1817,0
20230629,191800,2776822602,1817,1817,1817,1817,0
20230629,191700,2776822602,1817,1817,1817,1817,0
20230629,191600,2776822602,1817,1817,1817,1817,0
20230629,191500,2776822602,1817,1817,1817,1817,0
20230629,191400,2776822602,1817,1817,1817,1817,0
20230629,191300,2776822602,1817,1817,1817,1817,0
20230629,191200,2776822602,1817,1817,1817,1817,0
20230629,191100,2776822602,1817,1817,1817,1817,0
20230629,191000,2776822602,1817,1817,1817,1817,0
20230629,190900,2776822602,1817,1817,1817,1817,0
20230629,190800,2776822602,1817,1817,1817,1817,0
20230629,190700,2776822602,1817,1817,1817,1817,0
20230629,190600,2776822602,1817,1817,1817,1817,0
20230629,190500,2776822602,1817,1817,1817,1817,0
20230629,190400,2776822602,1817,1817,1817,1817,0
20230629,190300,2776822602,1817,1817,1817,1817,0
20230629,190200,2776822602,1817,1817,1817,1817,0
20230629,190100,2776822602,1817,1817,1817,1817,0
20230629,190000,2776822602,1817,1817,1817,1817,0
20230629,185900,2776822602,1817,1817,1817,1817,0
20230629,185800,2776822602,1817,1817,1817,1817,0
20230629,185700,2776822602,1817,1817,1817,1817,0
20230629,185600,2776822602,1817,1817,1817,1817,0
20230629,185500,2776822602,1817,1817,1817,1817,0
20230629,185400,2776822602,1817,1817,1817,1817,0
20230629,185300,2776822602,1817,1817,1817,1817,0
20230629,185200,2776822602,1817,1817,1817,1817,0
20230629,185100,2776822602,1817,1817,1817,1817,47146
20230629,185000,2776822602,1817,1817,1817,1817,0
20230629,184900,2776822602,1817,1817,1817,1817,0
20230629,184800,2776822602,1817,1817,1817,1817,0
20230629,184700,2776822602,1817,1817,1817,1817,0
20230629,184600,2776822602,1817,1817,1817,1817,0
20230629,184500,2776822602,1817,1817,1817,1817,0
20230629,184400,2776822602,1817,1817,1817,1817,0
20230629,184300,2776822602,1817,1817,1817,1817,0
20230629,184200,2776822602,1817,1817,1817,1817,0
20230629,184100,2776822602,1817,1817,1817,1817,0
20230629,184000,2776822602,1817,1817,1817,1817,0
20230629,183900,2776822602,1817,1817,1817,1817,0
20230629,183800,2776822602,1817,1817,1817,1817,0
20230629,183700,2776822602,1817,1817,1817,1817,0
20230629,183600,2776822602,1817,1817,1817,1817,0
20230629,183500,2776822602,1817,1817,1817,1817,0
20230629,183400,2776822602,1817,1817,1817,1817,0
20230629,183300,2776822602,1817,1817,1817,1817,0
20230629,183200,2776822602,1817,1817,1817,1817,0
20230629,183100,2776822602,1817,1817,1817,1817,0
20230629,183000,2776822602,1817,1817,1817,1817,0
20230629,182900,2776822602,1817,1817,1817,1817,0
20230629,182800,2776822602,1817,1817,1817,1817,0
20230629,182700,2776822602,1817,1817,1817,1817,0
20230629,182600,2776822602,1817,1817,1817,1817,0
20230629,182500,2776822602,1817,1817,1817,1817,0
20230629,182400,2776822602,1817,1817,1817,1817,0
20230629,182300,2776822602,1817,1817,1817,1817,0
20230629,182200,2776822602,1817,1817,1817,1817,0
20230629,182100,2776822602,1817,1817,1817,1817,47146
20230629,182000,2776822602,1817,1817,1817,1817,0
20230629,181900,2776822602,1817,1817,1817,1817,0
20230629,181800,2776822602,1817,1817,1817,1817,0
20230629,181700,2776822602,1817,1817,1817,1817,0
20230629,181600,2776822602,1817,1817,1817,1817,0
20230629,181500,2776822602,1817,1817,1817,1817,0
20230629,181400,2776822602,1817,1817,1817,1817,0
20230629,181300,2776822602,1817,1817,1817,1817,0
20230629,181200,2776822602,1817,1817,1817,1817,0
20230629,181100,2776822602,1817,1817,1817,1817,0
20230629,181000,2776822602,1817,1817,1817,1817,0
20230629,180900,2776822602,1817,1817,1817,1817,0
20230629,180800,2776822602,1817,1817,1817,1817,0
20230629,180700,2776822602,1817,1817,1817,1817,0
20230629,180600,2776822602,1817,1817,1817,1817,0
20230629,180500,2776822602,1817,1817,1817,1817,0
20230629,180400,2776822602,1817,1817,1817,1817,0
20230629,180300,2776822602,1817,1817,1817,1817,0
20230629,180200,2776822602,1817,1817,1817,1817,0
20230629,180100,2776822602,1817,1817,1817,1817,0
20230629,180000,2776822602,1817,1817,1817,1817,0
20230629,175900,2776822602,1817,1817,1817,1817,0
20230629,175800,2776822602,1817,1817,1817,1817,0
20230629,175700,2776822602,1817,1817,1817,1817,0
20230629,175600,2776822602,1817,1817,1817,1817,0
20230629,175500,2776822602,1817,1817,1817,1817,0
20230629,175400,2776822602,1817,1817,1817,1817,0
20230629,175300,2776822602,1817,1817,1817,1817,0
20230629,175200,2776822602,1817,1817,1817,1817,0
20230629,175100,2776822602,1817,1817,1817,1817,47146
20230629,175000,2776822602,1817,1817,1817,1817,0
20230629,174900,2776822602,1817,1817,1817,1817,0
20230629,174800,2776822602,1817,1817,1817,1817,0
20230629,174700,2776822602,1817,1817,1817,1817,0
20230629,174600,2776822602,1817,1817,1817,1817,0
20230629,174500,2776822602,1817,1817,1817,1817,0
20230629,174400,2776822602,1817,1817,1817,1817,0
20230629,174300,2776822602,1817,1817,1817,1817,0
20230629,174200,2776822602,1817,1817,1817,1817,0
20230629,174100,2776822602,1817,1817,1817,1817,0
20230629,174000,2776822602,1817,1817,1817,1817,0
20230629,173900,2776822602,1817,1817,1817,1817,0
20230629,173800,2776822602,1817,1817,1817,1817,0
20230629,173700,2776822602,1817,1817,1817,1817,0
20230629,173600,2776822602,1817,1817,1817,1817,0
20230629,173500,2776822602,1817,1817,1817,1817,0
20230629,173400,2776822602,1817,1817,1817,1817,0
20230629,173300,2776822602,1817,1817,1817,1817,0
20230629,173200,2776822602,1817,1817,1817,1817,0
20230629,173100,2776822602,1817,1817,1817,1817,0
20230629,173000,2776822602,1817,1817,1817,1817,0
20230629,172900,2776822602,1817,1817,1817,1817,0
20230629,172800,2776822602,1817,1817,1817,1817,0
20230629,172700,2776822602,1817,1817,1817,1817,0
20230629,172600,2776822602,1817,1817,1817,1817,0
20230629,172500,2776822602,1817,1817,1817,1817,0
20230629,172400,2776822602,1817,1817,1817,1817,0
20230629,172300,2776822602,1817,1817,1817,1817,0
20230629,172200,2776822602,1817,1817,1817,1817,0
20230629,172100,2776822602,1817,1817,1817,1817,47146
20230629,172000,2776822602,1817,1817,1817,1817,0
20230629,171900,2776822602,1817,1817,1817,1817,0
20230629,171800,2776822602,1817,1817,1817,1817,0
20230629,171700,2776822602,1817,1817,1817,1817,0
20230629,171600,2776822602,1817,1817,1817,1817,0
20230629,171500,2776822602,1817,1817,1817,1817,0
20230629,171400,2776822602,1817,1817,1817,1817,0
20230629,171300,2776822602,1817,1817,1817,1817,0
20230629,171200,2776822602,1817,1817,1817,1817,0
20230629,171100,2776822602,1817,1817,1817,1817,0
20230629,171000,2776822602,1817,1817,1817,1817,0
20230629,170900,2776822602,1817,1817,1817,1817,0
20230629,170800,2776822602,1817,1817,1817,1817,0
20230629,170700,2776822602,1817,1817,1817,1817,0
20230629,170600,2776822602,1817,1817,1817,1817,0
20230629,170500,2776822602,1817,1817,1817,1817,0
20230629,170400,2776822602,1817,1817,1817,1817,0
20230629,170300,2776822602,1817,1817,1817,1817,0
20230629,170200,2776822602,1817,1817,1817,1817,0
20230629,170100,2776822602,1817,1817,1817,1817,0
20230629,170000,2776822602,1817,1817,1817,1817,0
20230629,165900,2776822602,1817,1817,1817,1817,0
20230629,165800,2776822602,1817,1817,1817,1817,0
20230629,165700,2776822602,1817,1817,1817,1817,0
20230629,165600,2776822602,1817,1817,1817,1817,0
20230629,165500,2776822602,1817,1817,1817,1817,0
20230629,165400,2776822602,1817,1817,1817,1817,0
20230629,165300,2776822602,1817,1817,1817,1817,0
20230629,165200,2776822602,1817,1817,1817,1817,0
20230629,165100,2776822602,1817,1817,1817,1817,47146
20230629,165000,2776822602,1817,1817,1817,1817,0
20230629,164900,2776822602,1817,1817,1817,1817,0
20230629,164800,2776822602,1817,1817,1817,1817,0
20230629,164700,2776822602,1817,1817,1817,1817,0
20230629,164600,2776822602,1817,1817,1817,1817,0
20230629,164500,2776822602,1817,1817,1817,1817,0
20230629,164400,2776822602,1817,1817,1817,1817,0
20230629,164300,2776822602,1817,1817,1817,1817,0
20230629,164200,2776822602,1817,1817,1817,1817,0
20230629,164100,2776822602,1817,1817,1817,1817,0
20230629,164000,2776822602,1817,1817,1817,1817,0
20230629,163900,2776822602,1817,1817,1817,1817,0
20230629,163800,2776822602,1817,1817,1817,1817,0
20230629,163700,2776822602,1817,1817,1817,1817,0
20230629,163600,2776822602,1817,1817,1817,1817,0
20230629,163500,2776822602,1817,1817,1817,1817,0
20230629,163400,2776822602,1817,1817,1817,1817,0
20230629,163300,2776822602,1817,1817,1817,1817,0
20230629,163200,2776822602,1817,1817,1817,1817,0
20230629,163100,2776822602,1817,1817,1817,1817,0
20230629,163000,2776822602,1817,1817,1817,1817,0
20230629,162900,2776822602,1817,1817,1817,1817,0
20230629,162800,2776822602,1817,1817,1817,1817,0
20230629,162700,2776822602,1817,1817,1817,1817,0
20230629,162600,2776822602,1817,1817,1817,1817,0
20230629,162500,2776822602,1817,1817,1817,1817,0
20230629,162400,2776822602,1817,1817,1817,1817,0
20230629,162300,2776822602,1817,1817,1817,1817,0
20230629,162200,2776822602,1817,1817,1817,1817,0
20230629,162100,2776822602,1817,1817,1817,1817,47146
20230629,162000,2776822602,1817,1817,1817,1817,0
20230629,161900,2776822602,1817,1817,1817,1817,0
20230629,161800,2776822602,1817,1817,1817,1817,0
20230629,161700,2776822602,1817,1817,1817,1817,0
20230629,161600,2776822602,1817,1817,1817,1817,0
20230629,161500,2776822602,1817,1817,1817,1817,0
20230629,161400,2776822602,1817,1817,1817,1817,0
20230629,161300,2776822602,1817,1817,1817,1817,0
20230629,161200,2776822602,1817,1817,1817,1817,0
20230629,161100,2776822602,1817,1817,1817,1817,0
20230629,161000,2776822602,1817,1817,1817,1817,0
20230629,160900,2776822602,1817,1817,1817,1817,0
20230629,160800,2776822602,1817,1817,1817,1817,0
20230629,160700,2776822602,1817,1817,1817,1817,0
20230629,160600,2776822602,1817,1817,1817,1817,0
20230629,160500,2776822602,1817,1817,1817,1817,0
20230629,160400,2776822602,1817,1817,1817,1817,0
20230629,160300,2776822602,1817,1817,1817,1817,0
20230629,160200,2776822602,1817,1817,1817,1817,0
20230629,160100,2776822602,1817,1817,1817,1817,0
20230629,160000,2776822602,1817,1817,1817,1817,0
20230629,155900,2776822602,1817,1817,1817,1817,0
20230629,155800,2776822602,1817,1817,1817,1817,0
20230629,155700,2776822602,1817,1817,1817,1817,0
20230629,155600,2776822602,1817,1817,1817,1817,0
20230629,155500,2776822602,1817,1817,1817,1817,0
20230629,155400,2776822602,1817,1817,1817,1817,0
20230629,155300,2776822602,1817,1817,1817,1817,0
20230629,155200,2776822602,1817,1817,1817,1817,0
20230629,155100,2776822602,1817,1817,1817,1817,47146
20230629,155000,2776822602,1817,1817,1817,1817,0
20230629,154900,2776822602,1817,1817,1817,1817,0
20230629,154800,2776822602,1817,1817,1817,1817,0
20230629,154700,2776822602,1817,1817,1817,1817,0
20230629,154600,2776822602,1817,1817,1817,1817,0
20230629,154500,2776822602,1817,1817,1817,1817,0
20230629,154400,2776822602,1817,1817,1817,1817,0
20230629,154300,2776822602,1817,1817,1817,1817,0
20230629,154200,2776822602,1817,1817,1817,1817,0
20230629,154100,2776822602,1817,1817,1817,1817,0
20230629,154000,2776822602,1817,1817,1817,1817,0
20230629,153900,2776822602,1817,1817,1817,1817,0
20230629,153800,2776822602,1817,1817,1817,1817,0
20230629,153700,2776822602,1817,1817,1817,1817,0
20230629,153600,2776822602,1817,1817,1817,1817,0
20230629,153500,2776822602,1817,1817,1817,1817,0
20230629,153400,2776822602,1817,1817,1817,1817,0
20230629,153300,2776822602,1817,1817,1817,1817,0
20230629,153200,2776822602,1817,1817,1817,1817,0
20230629,153100,2776822602,1817,1817,1817,1817,0
20230629,153000,2776822602,1817,1817,1817,1817,47146
20230629,152900,2691158320,1813,1813,1813,1813,0
20230629,152800,2691158320,1813,1813,1813,1813,0
20230629,152700,2691158320,1813,1813,1813,1813,0
20230629,152600,2691158320,1813,1813,1813,1813,0
20230629,152500,2691158320,1813,1813,1813,1813,0
20230629,152400,2691158320,1813,1813,1813,1813,0
20230629,152300,2691158320,1813,1813,1813,1813,0
20230629,152200,2691158320,1813,1813,1813,1813,0
20230629,152100,2691158320,1813,1813,1813,1813,0
20230629,152000,2691158320,1813,1813,1813,1813,0
20230629,151900,2691158320,1813,1812,1813,1810,3430
20230629,151800,2684942957,1812,1814,1814,1812,837
20230629,151700,2683424670,1814,1804,1814,1803,6283
20230629,151600,2672040756,1812,1809,1812,1809,2559
20230629,151500,2667406703,1803,1802,1809,1801,5051
20230629,151400,2658303899,1804,1803,1804,1802,261
20230629,151300,2657833231,1803,1803,1803,1803,16
20230629,151200,2657804383,1803,1803,1803,1803,555
20230629,151100,2656803718,1803,1804,1804,1803,562
20230629,151000,2655789880,1804,1805,1805,1801,627
20230629,150900,2654658812,1805,1805,1805,1804,1655
20230629,150800,2651671686,1805,1805,1805,1805,4
20230629,150700,2651664466,1805,1800,1805,1800,2936
20230629,150600,2646374506,1800,1800,1805,1800,1201
20230629,150500,2644212701,1800,1805,1805,1800,1563
20230629,150400,2641397980,1801,1801,1801,1801,2092
20230629,150300,2637630288,1801,1804,1805,1801,1081
20230629,150200,2635679297,1804,1802,1804,1801,2405
20230629,150100,2631346601,1801,1802,1802,1800,2101
20230629,150000,2627563512,1800,1800,1802,1800,6377
20230629,145900,2616084845,1800,1801,1802,1800,15099
20230629,145800,2588898567,1801,1801,1801,1801,1404
20230629,145700,2586369963,1801,1802,1802,1801,5516
20230629,145600,2576435246,1802,1804,1804,1802,645
20230629,145500,2575272578,1805,1805,1805,1805,276
20230629,145400,2574774398,1805,1804,1805,1802,6096
20230629,145300,2563784824,1805,1804,1805,1804,4115
20230629,145200,2556361363,1805,1806,1806,1805,8890
20230629,145100,2540313278,1806,1806,1807,1806,123
20230629,145000,2540091139,1807,1807,1807,1807,4077
20230629,144900,2532724000,1807,1809,1809,1807,4529
20230629,144800,2524535851,1809,1809,1809,1809,510
20230629,144700,2523613261,1809,1809,1809,1809,1509
20230629,144600,2520883480,1809,1810,1813,1809,5073
20230629,144500,2511700741,1813,1813,1813,1813,193
20230629,144400,2511350832,1813,1813,1813,1813,250
20230629,144300,2510897582,1809,1813,1813,1809,1006
20230629,144200,2509073728,1813,1813,1813,1813,722
20230629,144100,2507764742,1813,1813,1813,1808,1381
20230629,144000,2505267709,1813,1812,1813,1812,11
20230629,143900,2505247775,1808,1808,1808,1808,2
20230629,143800,2505244159,1812,1812,1812,1812,0
20230629,143700,2505244159,1812,1805,1812,1805,2212
20230629,143600,2501236068,1805,1804,1805,1803,3386
20230629,143500,2495124943,1803,1805,1805,1803,7463
20230629,143400,2481655086,1804,1804,1804,1804,5
20230629,143300,2481646066,1804,1805,1805,1803,17267
20230629,143200,2450501990,1804,1808,1808,1804,2712
20230629,143100,2445608235,1808,1809,1810,1808,1703
20230629,143000,2442526604,1808,1808,1808,1808,0
20230629,142900,2442526604,1808,1808,1809,1808,195
20230629,142800,2442174043,1806,1806,1806,1806,0
20230629,142700,2442174043,1806,1806,1806,1805,786
20230629,142600,2440754672,1806,1807,1807,1806,59
20230629,142500,2440648061,1808,1808,1808,1808,283
20230629,142400,2440136397,1804,1805,1805,1804,3020
20230629,142300,2434687890,1805,1806,1806,1805,1248
20230629,142200,2432434971,1805,1805,1805,1805,0
20230629,142100,2432434971,1805,1805,1805,1805,30
20230629,142000,2432380821,1804,1804,1804,1804,1
20230629,141900,2432379017,1805,1806,1806,1805,3317
20230629,141800,2426391235,1805,1805,1805,1805,9
20230629,141700,2426374990,1805,1810,1810,1805,11
20230629,141600,2426355130,1805,1808,1808,1804,25787
20230629,141500,2379800952,1809,1809,1809,1809,200
20230629,141400,2379439152,1810,1809,1810,1809,2432
20230629,141300,2375037532,1810,1807,1810,1807,1011
20230629,141200,2373207655,1810,1809,1810,1809,580
20230629,141100,2372157867,1807,1807,1807,1807,1490
20230629,141000,2369465437,1807,1807,1808,1806,1223
20230629,140900,2367255509,1807,1806,1807,1806,111
20230629,140800,2367054933,1806,1806,1806,1806,143
20230629,140700,2366796675,1806,1806,1806,1806,250
20230629,140600,2366345175,1806,1806,1806,1805,20585
20230629,140500,2329170775,1806,1806,1806,1806,251
20230629,140400,2328717469,1806,1810,1810,1806,500
20230629,140300,2327813899,1811,1811,1811,1811,55
20230629,140200,2327714294,1810,1810,1810,1810,600
20230629,140100,2326628294,1810,1806,1811,1806,7885
20230629,140000,2312359786,1806,1806,1806,1805,717
20230629,135900,2311065263,1806,1806,1806,1806,70
20230629,135800,2310938843,1806,1806,1806,1806,171
20230629,135700,2310630017,1805,1806,1806,1805,164
20230629,135600,2310333939,1806,1806,1806,1805,7318
20230629,135500,2297121863,1805,1808,1808,1805,5770
20230629,135400,2286703725,1807,1809,1812,1807,7592
20230629,135300,2272982328,1809,1810,1810,1809,4000
20230629,135200,2265744695,1810,1810,1810,1810,301
20230629,135100,2265199885,1810,1810,1810,1810,7706
20230629,135000,2251252025,1810,1811,1811,1810,1394
20230629,134900,2248728495,1811,1810,1811,1810,1953
20230629,134800,2245192054,1811,1810,1811,1810,7053
20230629,134700,2232424377,1809,1810,1810,1808,3366
20230629,134600,2226335657,1809,1810,1810,1809,1921
20230629,134500,2222859347,1811,1811,1811,1811,119
20230629,134400,2222643838,1811,1812,1812,1811,1159
20230629,134300,2220544877,1812,1812,1812,1812,0
20230629,134200,2220544877,1812,1813,1813,1808,83
20230629,134100,2220394700,1809,1808,1809,1808,761
20230629,134000,2219018062,1808,1809,1809,1807,5797
20230629,133900,2208535049,1809,1810,1810,1809,3500
20230629,133800,2202202397,1810,1810,1811,1810,1558
20230629,133700,2199382407,1810,1811,1811,1810,258
20230629,133600,2198915170,1811,1811,1811,1811,0
20230629,133500,2198915170,1811,1811,1812,1811,116
20230629,133400,2198705084,1810,1810,1811,1810,5317
20230629,133300,2189080204,1810,1811,1813,1810,12076
20230629,133200,2167221516,1811,1811,1811,1811,15
20230629,133100,2167194351,1811,1810,1811,1810,2257
20230629,133000,2163108781,1811,1811,1811,1810,564
20230629,132900,2162087402,1810,1811,1811,1810,2427
20230629,132800,2157692253,1811,1811,1811,1811,8
20230629,132700,2157677765,1811,1811,1811,1810,3949
20230629,132600,2150528032,1811,1811,1811,1810,6166
20230629,132500,2139363772,1811,1812,1812,1810,1188
20230629,132400,2137212415,1813,1814,1814,1812,673
20230629,132300,2135991785,1811,1814,1814,1811,12
20230629,132200,2135970050,1811,1812,1812,1811,13091
20230629,132100,2112257226,1812,1814,1814,1811,9412
20230629,132000,2095205720,1814,1815,1816,1814,1618
20230629,131900,2092270165,1816,1818,1818,1816,3347
20230629,131800,2086188829,1818,1820,1820,1818,77
20230629,131700,2086048793,1820,1819,1820,1818,205
20230629,131600,2085675948,1819,1819,1819,1819,110
20230629,131500,2085475858,1820,1820,1820,1820,30
20230629,131400,2085421258,1821,1821,1821,1821,0
20230629,131300,2085421258,1821,1818,1821,1818,253
20230629,131200,2084960764,1818,1817,1821,1817,2676
20230629,131100,2080095833,1821,1817,1821,1817,69
20230629,131000,2079970456,1821,1821,1821,1821,400
20230629,130900,2079242056,1821,1814,1821,1814,263
20230629,130800,2078764638,1814,1814,1814,1814,4615
20230629,130700,2070393028,1814,1814,1814,1814,112
20230629,130600,2070189860,1814,1814,1814,1813,5947
20230629,130500,2059406562,1816,1816,1816,1816,6
20230629,130400,2059395666,1814,1817,1817,1814,19965
20230629,130300,2023172152,1816,1817,1817,1816,65
20230629,130200,2023054064,1816,1821,1821,1816,139
20230629,130100,2022801254,1821,1815,1821,1815,19
20230629,130000,2022766763,1821,1821,1821,1814,7303
20230629,125900,2009513809,1821,1821,1821,1821,11
20230629,125800,2009493778,1821,1821,1821,1821,5
20230629,125700,2009484673,1821,1821,1821,1821,25
20230629,125600,2009439148,1821,1821,1822,1815,160
20230629,125500,2009148409,1821,1821,1821,1821,189
20230629,125400,2008804240,1821,1816,1822,1815,1685
20230629,125300,2005745684,1822,1822,1822,1822,24
20230629,125200,2005701956,1815,1822,1822,1815,3926
20230629,125100,1998572349,1823,1823,1823,1823,1
20230629,125000,1998570526,1818,1821,1823,1818,164
20230629,124900,1998272207,1823,1823,1823,1823,0
20230629,124800,1998272207,1823,1824,1824,1820,135
20230629,124700,1998026481,1824,1816,1825,1816,146
20230629,124600,1997761201,1825,1816,1825,1816,425
20230629,124500,1996989383,1827,1816,1829,1815,4939
20230629,124400,1988012712,1815,1815,1815,1815,132
20230629,124300,1987773132,1815,1819,1819,1815,36013
20230629,124200,1922384599,1819,1822,1822,1819,5643
20230629,124100,1912116814,1820,1820,1821,1820,1297
20230629,124000,1909756273,1820,1820,1820,1820,169
20230629,123900,1909448693,1820,1821,1821,1820,3457
20230629,123800,1903156301,1822,1822,1822,1822,274
20230629,123700,1902657073,1822,1822,1822,1822,6926
20230629,123600,1890037901,1822,1822,1822,1822,1
20230629,123500,1890036079,1825,1825,1825,1825,7
20230629,123400,1890023304,1825,1825,1825,1825,0
20230629,123300,1890023304,1825,1826,1826,1825,9
20230629,123200,1890006878,1825,1825,1825,1825,1040
20230629,123100,1888108878,1825,1822,1825,1822,2150
20230629,123000,1884191128,1822,1825,1825,1822,2750
20230629,122900,1879177233,1825,1825,1825,1825,0
20230629,122800,1879177233,1825,1825,1825,1825,0
20230629,122700,1879177233,1825,1825,1826,1825,361
20230629,122600,1878518404,1825,1826,1826,1825,1000
20230629,122500,1876693177,1827,1829,1829,1827,155
20230629,122400,1876409712,1827,1830,1830,1827,110
20230629,122300,1876208709,1830,1828,1830,1827,331
20230629,122200,1875603145,1830,1830,1830,1830,28
20230629,122100,1875551905,1830,1828,1830,1828,3
20230629,122000,1875546419,1830,1829,1830,1828,181
20230629,121900,1875215535,1830,1830,1830,1830,1
20230629,121800,1875213705,1830,1830,1830,1830,200
20230629,121700,1874847705,1830,1828,1830,1827,473
20230629,121600,1873983103,1829,1830,1830,1829,474
20230629,121500,1873116111,1831,1833,1837,1831,3511
20230629,121400,1866687246,1837,1837,1837,1837,5
20230629,121300,1866678061,1837,1837,1837,1837,1
20230629,121200,1866676224,1839,1839,1839,1839,403
20230629,121100,1865935107,1838,1838,1839,1838,201
20230629,121000,1865565668,1839,1839,1839,1837,400
20230629,120900,1864830368,1839,1839,1839,1839,179
20230629,120800,1864501187,1831,1831,1831,1831,2
20230629,120700,1864497525,1839,1839,1839,1839,16
20230629,120600,1864468101,1831,1840,1840,1831,65
20230629,120500,1864348591,1840,1840,1840,1829,1906
20230629,120400,1860847381,1840,1840,1840,1840,1
20230629,120300,1860845541,1838,1838,1838,1838,17
20230629,120200,1860814295,1838,1836,1840,1836,12642
20230629,120100,1837575977,1836,1836,1836,1836,1975
20230629,120000,1833949877,1836,1835,1836,1835,500
20230629,115900,1833032333,1835,1835,1835,1827,238
20230629,115800,1832597491,1827,1828,1828,1827,1171
20230629,115700,1830457963,1827,1827,1827,1827,0
20230629,115600,1830457963,1827,1827,1827,1827,100
20230629,115500,1830275263,1827,1827,1827,1827,227
20230629,115400,1829860534,1827,1827,1827,1827,1394
20230629,115300,1827313696,1826,1826,1826,1826,102
20230629,115200,1827127444,1824,1825,1825,1824,287
20230629,115100,1826603781,1825,1825,1825,1825,1642
20230629,115000,1823607131,1824,1824,1824,1824,315
20230629,114900,1823032571,1825,1825,1825,1825,190
20230629,114800,1822685821,1824,1823,1824,1823,349
20230629,114700,1822049246,1823,1823,1823,1823,7
20230629,114600,1822036485,1824,1824,1824,1824,150
20230629,114500,1821762885,1823,1824,1824,1823,65
20230629,114400,1821644334,1824,1823,1824,1822,110
20230629,114300,1821443856,1824,1824,1824,1824,1
20230629,114200,1821442032,1822,1822,1822,1822,0
20230629,114100,1821442032,1822,1822,1824,1822,639
20230629,114000,1820277210,1823,1823,1823,1823,0
20230629,113900,1820277210,1823,1821,1826,1821,2943
20230629,113800,1814915398,1821,1824,1824,1821,554
20230629,113700,1813906555,1818,1819,1820,1818,2171
20230629,113600,1809958426,1819,1825,1825,1819,6645
20230629,113500,1797862210,1825,1825,1825,1825,1041
20230629,113400,1795962385,1825,1825,1825,1825,367
20230629,113300,1795292610,1826,1836,1836,1826,11
20230629,113200,1795272514,1826,1826,1826,1822,2815
20230629,113100,1790135235,1825,1826,1826,1825,6
20230629,113000,1790124280,1826,1825,1826,1825,204
20230629,112900,1789751778,1825,1825,1825,1825,6
20230629,112800,1789740828,1838,1838,1838,1838,1
20230629,112700,1789738990,1823,1838,1838,1823,1378
20230629,112600,1787222298,1838,1834,1838,1834,4944
20230629,112500,1778144129,1834,1834,1834,1834,2
20230629,112400,1778140461,1834,1833,1834,1833,169
20230629,112300,1777830570,1834,1834,1834,1834,0
20230629,112200,1777830570,1834,1834,1834,1834,0
20230629,112100,1777830570,1834,1834,1834,1834,2
20230629,112000,1777826902,1834,1834,1834,1834,0
20230629,111900,1777826902,1834,1834,1834,1834,44
20230629,111800,1777746206,1828,1834,1834,1828,1785
20230629,111700,1774472600,1834,1836,1836,1834,828
20230629,111600,1772952651,1836,1838,1838,1824,132
20230629,111500,1772710236,1838,1824,1838,1824,2015
20230629,111400,1769021560,1823,1823,1823,1823,309
20230629,111300,1768458253,1824,1824,1824,1824,5
20230629,111200,1768449133,1823,1821,1824,1819,2264
20230629,111100,1764330070,1821,1825,1825,1820,928
20230629,111000,1762640699,1820,1818,1820,1818,3841
20230629,110900,1755650615,1820,1819,1820,1818,1879
20230629,110800,1752233691,1820,1818,1820,1818,810
20230629,110700,1750759591,1818,1817,1818,1817,1116
20230629,110600,1748731809,1820,1816,1820,1816,3953
20230629,110500,1741553157,1815,1819,1819,1815,12662
20230629,110400,1718558779,1820,1816,1820,1816,4264
20230629,110300,1710813181,1817,1817,1820,1816,14091
20230629,110200,1685213279,1817,1824,1824,1816,34524
20230629,110100,1622432759,1824,1828,1828,1823,277
20230629,110000,1621927772,1822,1828,1828,1822,2862
20230629,105900,1616710378,1828,1824,1829,1822,3573
20230629,105800,1610198816,1824,1825,1825,1824,400
20230629,105700,1609469209,1829,1824,1829,1824,576
20230629,105600,1608417085,1824,1829,1829,1824,747
20230629,105500,1607053553,1829,1830,1832,1829,130
20230629,105400,1606815442,1829,1832,1832,1829,26
20230629,105300,1606767885,1830,1824,1834,1822,5819
20230629,105200,1596159750,1827,1827,1827,1827,10
20230629,105100,1596141480,1826,1824,1826,1824,8873
20230629,105000,1579955736,1826,1821,1826,1820,12755
20230629,104900,1556735984,1828,1822,1828,1822,767
20230629,104800,1555338504,1821,1824,1828,1821,4982
20230629,104700,1546259655,1827,1824,1827,1822,7543
20230629,104600,1532496147,1825,1823,1827,1820,27908
20230629,104500,1481649180,1823,1830,1830,1823,51038
20230629,104400,1388381229,1833,1833,1833,1830,5878
20230629,104300,1377620769,1834,1834,1834,1834,103
20230629,104200,1377431867,1834,1833,1836,1830,12714
20230629,104100,1354150681,1832,1834,1836,1832,13539
20230629,104000,1329337869,1834,1833,1836,1833,5038
20230629,103900,1320099836,1835,1833,1835,1833,8951
20230629,103800,1303692451,1832,1833,1836,1832,32938
20230629,103700,1243337074,1834,1848,1848,1834,74337
20230629,103600,1106503177,1848,1850,1850,1848,3794
20230629,103500,1099487462,1850,1850,1850,1850,14528
20230629,103400,1072610662,1855,1855,1855,1850,8531
20230629,103300,1056823460,1858,1850,1858,1850,1182
20230629,103200,1054634410,1850,1857,1857,1850,53937
20230629,103100,954818312,1857,1857,1857,1852,20885
20230629,103000,916095090,1857,1856,1858,1856,465
20230629,102900,915231660,1857,1856,1857,1856,401
20230629,102800,914487103,1856,1857,1857,1856,1194
20230629,102700,912270066,1857,1857,1857,1857,457
20230629,102600,911421417,1856,1857,1857,1856,1000
20230629,102500,909565403,1856,1856,1858,1856,1097
20230629,102400,907529369,1856,1856,1856,1856,1103
20230629,102300,905482201,1856,1856,1856,1856,20
20230629,102200,905445081,1855,1856,1856,1855,1032
20230629,102100,903530711,1859,1859,1859,1855,1032
20230629,102000,901616223,1859,1855,1859,1854,1747
20230629,101900,898376374,1855,1855,1855,1855,11843
20230629,101800,876407609,1855,1856,1856,1855,13105
20230629,101700,852085391,1856,1859,1859,1856,1287
20230629,101600,849696059,1859,1859,1859,1857,8015
20230629,101500,834798376,1859,1859,1860,1857,1641
20230629,101400,831749906,1857,1861,1861,1857,1229
20230629,101300,829466261,1864,1860,1864,1860,69
20230629,101200,829337649,1864,1858,1864,1858,214
20230629,101100,828940025,1858,1856,1858,1855,1695
20230629,101000,825795303,1856,1865,1865,1855,4339
20230629,100900,817737921,1866,1866,1866,1866,0
20230629,100800,817737921,1866,1867,1867,1859,2127
20230629,100700,813781829,1867,1861,1867,1859,2285
20230629,100600,809530438,1861,1860,1861,1860,3268
20230629,100500,803451444,1860,1867,1867,1860,2032
20230629,100400,799670702,1867,1861,1867,1860,330
20230629,100300,799056857,1864,1860,1868,1860,312
20230629,100200,798476423,1869,1868,1869,1860,1809
20230629,100100,795105682,1870,1867,1870,1867,1690
20230629,100000,791950446,1867,1867,1870,1866,2314
20230629,095900,787629768,1870,1869,1871,1867,2965
20230629,095800,782089529,1871,1875,1875,1871,495
20230629,095700,781163260,1875,1870,1875,1870,2349
20230629,095600,776766821,1870,1868,1870,1868,2705
20230629,095500,771710315,1868,1864,1868,1864,1581
20230629,095400,768760548,1864,1863,1864,1863,2736
20230629,095300,763663155,1862,1863,1864,1862,1022
20230629,095200,761759189,1863,1863,1863,1863,3
20230629,095100,761753600,1862,1857,1862,1857,18067
20230629,095000,728140978,1857,1860,1860,1856,2062
20230629,094900,724311970,1860,1857,1860,1857,2308
20230629,094800,720019955,1856,1856,1857,1856,1730
20230629,094700,716807946,1856,1856,1857,1856,8319
20230629,094600,701367872,1856,1856,1857,1856,328
20230629,094500,700758999,1856,1856,1857,1856,6079
20230629,094400,689476325,1856,1856,1856,1855,6587
20230629,094300,677253253,1856,1856,1857,1855,6504
20230629,094200,665186387,1856,1860,1860,1856,4999
20230629,094100,655898815,1860,1861,1861,1859,15067
20230629,094000,627874764,1861,1861,1861,1861,1736
20230629,093900,624644068,1861,1861,1861,1860,8164
20230629,093800,609453747,1862,1862,1862,1861,7547
20230629,093700,595407669,1862,1863,1864,1862,1198
20230629,093600,593176906,1864,1862,1864,1862,843
20230629,093500,591607214,1861,1864,1864,1861,8179
20230629,093400,576364780,1861,1861,1864,1861,3381
20230629,093300,570072429,1861,1863,1864,1861,6732
20230629,093200,557533544,1864,1870,1870,1864,3705
20230629,093100,550614350,1868,1865,1868,1863,3631
20230629,093000,543839337,1865,1870,1870,1865,1523
20230629,092900,540996899,1870,1865,1870,1864,6089
20230629,092800,529639778,1865,1863,1865,1863,731
20230629,092700,528277564,1863,1863,1864,1863,349
20230629,092600,527627368,1863,1867,1868,1863,1488
20230629,092500,524853249,1867,1863,1867,1862,439
20230629,092400,524034721,1862,1863,1863,1862,1356
20230629,092300,521509348,1863,1870,1870,1863,5067
20230629,092200,512062214,1866,1866,1866,1866,215
20230629,092100,511661024,1866,1866,1872,1866,246
20230629,092000,511201982,1865,1866,1866,1865,540
20230629,091900,510194702,1865,1871,1879,1863,2435
20230629,091800,505641360,1871,1871,1872,1871,3385
20230629,091700,499308023,1863,1862,1883,1862,3536
20230629,091600,492667357,1862,1861,1862,1861,1539
20230629,091500,489802456,1862,1860,1862,1860,4777
20230629,091400,480916692,1860,1865,1865,1860,20029
20230629,091300,443574498,1866,1867,1867,1865,8302
20230629,091200,428086592,1868,1870,1871,1868,2096
20230629,091100,424167472,1870,1870,1874,1870,2543
20230629,091000,419409802,1871,1870,1871,1865,6501
20230629,090900,407259102,1870,1864,1871,1864,7839
20230629,090800,392610618,1863,1859,1863,1859,3378
20230629,090700,386325682,1859,1860,1860,1855,3952
20230629,090600,378989574,1860,1853,1860,1853,2636
20230629,090500,374095213,1853,1852,1853,1852,11910
20230629,090400,352029168,1852,1863,1870,1852,34955
20230629,090300,287195446,1863,1859,1872,1852,9749
20230629,090200,269046822,1852,1859,1863,1850,11439
20230629,090100,247838860,1851,1863,1863,1851,44395
20230629,090000,165355470,1860,1880,1882,1860,85866