stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,204200,4065442645,1029,1029,1029,1029,96547
20230629,204100,4065442645,1029,1029,1029,1029,0
20230629,204000,4065442645,1029,1029,1029,1029,0
20230629,203900,4065442645,1029,1029,1029,1029,0
20230629,203800,4065442645,1029,1029,1029,1029,0
20230629,203700,4065442645,1029,1029,1029,1029,0
20230629,203600,4065442645,1029,1029,1029,1029,0
20230629,203500,4065442645,1029,1029,1029,1029,0
20230629,203400,4065442645,1029,1029,1029,1029,0
20230629,203300,4065442645,1029,1029,1029,1029,0
20230629,203200,4065442645,1029,1029,1029,1029,0
20230629,203100,4065442645,1029,1029,1029,1029,0
20230629,203000,4065442645,1029,1029,1029,1029,0
20230629,202900,4065442645,1029,1029,1029,1029,0
20230629,202800,4065442645,1029,1029,1029,1029,0
20230629,202700,4065442645,1029,1029,1029,1029,0
20230629,202600,4065442645,1029,1029,1029,1029,0
20230629,202500,4065442645,1029,1029,1029,1029,0
20230629,202400,4065442645,1029,1029,1029,1029,0
20230629,202300,4065442645,1029,1029,1029,1029,0
20230629,202200,4065442645,1029,1029,1029,1029,0
20230629,202100,4065442645,1029,1029,1029,1029,0
20230629,202000,4065442645,1029,1029,1029,1029,0
20230629,201900,4065442645,1029,1029,1029,1029,0
20230629,201800,4065442645,1029,1029,1029,1029,0
20230629,201700,4065442645,1029,1029,1029,1029,0
20230629,201600,4065442645,1029,1029,1029,1029,0
20230629,201500,4065442645,1029,1029,1029,1029,0
20230629,201400,4065442645,1029,1029,1029,1029,0
20230629,201300,4065442645,1029,1029,1029,1029,0
20230629,201200,4065442645,1029,1029,1029,1029,96547
20230629,201100,4065442645,1029,1029,1029,1029,0
20230629,201000,4065442645,1029,1029,1029,1029,0
20230629,200900,4065442645,1029,1029,1029,1029,0
20230629,200800,4065442645,1029,1029,1029,1029,0
20230629,200700,4065442645,1029,1029,1029,1029,0
20230629,200600,4065442645,1029,1029,1029,1029,0
20230629,200500,4065442645,1029,1029,1029,1029,0
20230629,200400,4065442645,1029,1029,1029,1029,0
20230629,200300,4065442645,1029,1029,1029,1029,0
20230629,200200,4065442645,1029,1029,1029,1029,0
20230629,200100,4065442645,1029,1029,1029,1029,0
20230629,200000,4065442645,1029,1029,1029,1029,0
20230629,195900,4065442645,1029,1029,1029,1029,0
20230629,195800,4065442645,1029,1029,1029,1029,0
20230629,195700,4065442645,1029,1029,1029,1029,0
20230629,195600,4065442645,1029,1029,1029,1029,0
20230629,195500,4065442645,1029,1029,1029,1029,0
20230629,195400,4065442645,1029,1029,1029,1029,0
20230629,195300,4065442645,1029,1029,1029,1029,0
20230629,195200,4065442645,1029,1029,1029,1029,0
20230629,195100,4065442645,1029,1029,1029,1029,0
20230629,195000,4065442645,1029,1029,1029,1029,0
20230629,194900,4065442645,1029,1029,1029,1029,0
20230629,194800,4065442645,1029,1029,1029,1029,0
20230629,194700,4065442645,1029,1029,1029,1029,0
20230629,194600,4065442645,1029,1029,1029,1029,0
20230629,194500,4065442645,1029,1029,1029,1029,0
20230629,194400,4065442645,1029,1029,1029,1029,0
20230629,194300,4065442645,1029,1029,1029,1029,0
20230629,194200,4065442645,1029,1029,1029,1029,96547
20230629,194100,4065442645,1029,1029,1029,1029,0
20230629,194000,4065442645,1029,1029,1029,1029,0
20230629,193900,4065442645,1029,1029,1029,1029,0
20230629,193800,4065442645,1029,1029,1029,1029,0
20230629,193700,4065442645,1029,1029,1029,1029,0
20230629,193600,4065442645,1029,1029,1029,1029,0
20230629,193500,4065442645,1029,1029,1029,1029,0
20230629,193400,4065442645,1029,1029,1029,1029,0
20230629,193300,4065442645,1029,1029,1029,1029,0
20230629,193200,4065442645,1029,1029,1029,1029,0
20230629,193100,4065442645,1029,1029,1029,1029,0
20230629,193000,4065442645,1029,1029,1029,1029,0
20230629,192900,4065442645,1029,1029,1029,1029,0
20230629,192800,4065442645,1029,1029,1029,1029,0
20230629,192700,4065442645,1029,1029,1029,1029,0
20230629,192600,4065442645,1029,1029,1029,1029,0
20230629,192500,4065442645,1029,1029,1029,1029,0
20230629,192400,4065442645,1029,1029,1029,1029,0
20230629,192300,4065442645,1029,1029,1029,1029,0
20230629,192200,4065442645,1029,1029,1029,1029,0
20230629,192100,4065442645,1029,1029,1029,1029,0
20230629,192000,4065442645,1029,1029,1029,1029,0
20230629,191900,4065442645,1029,1029,1029,1029,0
20230629,191800,4065442645,1029,1029,1029,1029,0
20230629,191700,4065442645,1029,1029,1029,1029,0
20230629,191600,4065442645,1029,1029,1029,1029,0
20230629,191500,4065442645,1029,1029,1029,1029,0
20230629,191400,4065442645,1029,1029,1029,1029,0
20230629,191300,4065442645,1029,1029,1029,1029,0
20230629,191200,4065442645,1029,1029,1029,1029,96547
20230629,191100,4065442645,1029,1029,1029,1029,0
20230629,191000,4065442645,1029,1029,1029,1029,0
20230629,190900,4065442645,1029,1029,1029,1029,0
20230629,190800,4065442645,1029,1029,1029,1029,0
20230629,190700,4065442645,1029,1029,1029,1029,0
20230629,190600,4065442645,1029,1029,1029,1029,0
20230629,190500,4065442645,1029,1029,1029,1029,0
20230629,190400,4065442645,1029,1029,1029,1029,0
20230629,190300,4065442645,1029,1029,1029,1029,0
20230629,190200,4065442645,1029,1029,1029,1029,0
20230629,190100,4065442645,1029,1029,1029,1029,0
20230629,190000,4065442645,1029,1029,1029,1029,0
20230629,185900,4065442645,1029,1029,1029,1029,0
20230629,185800,4065442645,1029,1029,1029,1029,0
20230629,185700,4065442645,1029,1029,1029,1029,0
20230629,185600,4065442645,1029,1029,1029,1029,0
20230629,185500,4065442645,1029,1029,1029,1029,0
20230629,185400,4065442645,1029,1029,1029,1029,0
20230629,185300,4065442645,1029,1029,1029,1029,0
20230629,185200,4065442645,1029,1029,1029,1029,0
20230629,185100,4065442645,1029,1029,1029,1029,0
20230629,185000,4065442645,1029,1029,1029,1029,0
20230629,184900,4065442645,1029,1029,1029,1029,0
20230629,184800,4065442645,1029,1029,1029,1029,0
20230629,184700,4065442645,1029,1029,1029,1029,0
20230629,184600,4065442645,1029,1029,1029,1029,0
20230629,184500,4065442645,1029,1029,1029,1029,0
20230629,184400,4065442645,1029,1029,1029,1029,0
20230629,184300,4065442645,1029,1029,1029,1029,0
20230629,184200,4065442645,1029,1029,1029,1029,96547
20230629,184100,4065442645,1029,1029,1029,1029,0
20230629,184000,4065442645,1029,1029,1029,1029,0
20230629,183900,4065442645,1029,1029,1029,1029,0
20230629,183800,4065442645,1029,1029,1029,1029,0
20230629,183700,4065442645,1029,1029,1029,1029,0
20230629,183600,4065442645,1029,1029,1029,1029,0
20230629,183500,4065442645,1029,1029,1029,1029,0
20230629,183400,4065442645,1029,1029,1029,1029,0
20230629,183300,4065442645,1029,1029,1029,1029,0
20230629,183200,4065442645,1029,1029,1029,1029,0
20230629,183100,4065442645,1029,1029,1029,1029,0
20230629,183000,4065442645,1029,1029,1029,1029,0
20230629,182900,4065442645,1029,1029,1029,1029,0
20230629,182800,4065442645,1029,1029,1029,1029,0
20230629,182700,4065442645,1029,1029,1029,1029,0
20230629,182600,4065442645,1029,1029,1029,1029,0
20230629,182500,4065442645,1029,1029,1029,1029,0
20230629,182400,4065442645,1029,1029,1029,1029,0
20230629,182300,4065442645,1029,1029,1029,1029,0
20230629,182200,4065442645,1029,1029,1029,1029,0
20230629,182100,4065442645,1029,1029,1029,1029,0
20230629,182000,4065442645,1029,1029,1029,1029,0
20230629,181900,4065442645,1029,1029,1029,1029,0
20230629,181800,4065442645,1029,1029,1029,1029,0
20230629,181700,4065442645,1029,1029,1029,1029,0
20230629,181600,4065442645,1029,1029,1029,1029,0
20230629,181500,4065442645,1029,1029,1029,1029,0
20230629,181400,4065442645,1029,1029,1029,1029,0
20230629,181300,4065442645,1029,1029,1029,1029,0
20230629,181200,4065442645,1029,1029,1029,1029,96547
20230629,181100,4065442645,1029,1029,1029,1029,0
20230629,181000,4065442645,1029,1029,1029,1029,0
20230629,180900,4065442645,1029,1029,1029,1029,0
20230629,180800,4065442645,1029,1029,1029,1029,0
20230629,180700,4065442645,1029,1029,1029,1029,0
20230629,180600,4065442645,1029,1029,1029,1029,0
20230629,180500,4065442645,1029,1029,1029,1029,0
20230629,180400,4065442645,1029,1029,1029,1029,0
20230629,180300,4065442645,1029,1029,1029,1029,0
20230629,180200,4065442645,1029,1029,1029,1029,0
20230629,180100,4065442645,1029,1029,1029,1029,0
20230629,180000,4065442645,1029,1029,1029,1029,0
20230629,175900,4065442645,1029,1029,1029,1029,0
20230629,175800,4065442645,1029,1029,1029,1029,0
20230629,175700,4065442645,1029,1029,1029,1029,0
20230629,175600,4065442645,1029,1029,1029,1029,0
20230629,175500,4065442645,1029,1029,1029,1029,0
20230629,175400,4065442645,1029,1029,1029,1029,0
20230629,175300,4065442645,1029,1029,1029,1029,0
20230629,175200,4065442645,1029,1029,1029,1029,0
20230629,175100,4065442645,1029,1029,1029,1029,0
20230629,175000,4065442645,1029,1029,1029,1029,0
20230629,174900,4065442645,1029,1029,1029,1029,0
20230629,174800,4065442645,1029,1029,1029,1029,0
20230629,174700,4065442645,1029,1029,1029,1029,0
20230629,174600,4065442645,1029,1029,1029,1029,0
20230629,174500,4065442645,1029,1029,1029,1029,0
20230629,174400,4065442645,1029,1029,1029,1029,0
20230629,174300,4065442645,1029,1029,1029,1029,0
20230629,174200,4065442645,1029,1029,1029,1029,96547
20230629,174100,4065442645,1029,1029,1029,1029,0
20230629,174000,4065442645,1029,1029,1029,1029,0
20230629,173900,4065442645,1029,1029,1029,1029,0
20230629,173800,4065442645,1029,1029,1029,1029,0
20230629,173700,4065442645,1029,1029,1029,1029,0
20230629,173600,4065442645,1029,1029,1029,1029,0
20230629,173500,4065442645,1029,1029,1029,1029,0
20230629,173400,4065442645,1029,1029,1029,1029,0
20230629,173300,4065442645,1029,1029,1029,1029,0
20230629,173200,4065442645,1029,1029,1029,1029,0
20230629,173100,4065442645,1029,1029,1029,1029,0
20230629,173000,4065442645,1029,1029,1029,1029,0
20230629,172900,4065442645,1029,1029,1029,1029,0
20230629,172800,4065442645,1029,1029,1029,1029,0
20230629,172700,4065442645,1029,1029,1029,1029,0
20230629,172600,4065442645,1029,1029,1029,1029,0
20230629,172500,4065442645,1029,1029,1029,1029,0
20230629,172400,4065442645,1029,1029,1029,1029,0
20230629,172300,4065442645,1029,1029,1029,1029,0
20230629,172200,4065442645,1029,1029,1029,1029,0
20230629,172100,4065442645,1029,1029,1029,1029,0
20230629,172000,4065442645,1029,1029,1029,1029,0
20230629,171900,4065442645,1029,1029,1029,1029,0
20230629,171800,4065442645,1029,1029,1029,1029,0
20230629,171700,4065442645,1029,1029,1029,1029,0
20230629,171600,4065442645,1029,1029,1029,1029,0
20230629,171500,4065442645,1029,1029,1029,1029,0
20230629,171400,4065442645,1029,1029,1029,1029,0
20230629,171300,4065442645,1029,1029,1029,1029,0
20230629,171200,4065442645,1029,1029,1029,1029,96547
20230629,171100,4065442645,1029,1029,1029,1029,0
20230629,171000,4065442645,1029,1029,1029,1029,0
20230629,170900,4065442645,1029,1029,1029,1029,0
20230629,170800,4065442645,1029,1029,1029,1029,0
20230629,170700,4065442645,1029,1029,1029,1029,0
20230629,170600,4065442645,1029,1029,1029,1029,0
20230629,170500,4065442645,1029,1029,1029,1029,0
20230629,170400,4065442645,1029,1029,1029,1029,0
20230629,170300,4065442645,1029,1029,1029,1029,0
20230629,170200,4065442645,1029,1029,1029,1029,0
20230629,170100,4065442645,1029,1029,1029,1029,0
20230629,170000,4065442645,1029,1029,1029,1029,0
20230629,165900,4065442645,1029,1029,1029,1029,0
20230629,165800,4065442645,1029,1029,1029,1029,0
20230629,165700,4065442645,1029,1029,1029,1029,0
20230629,165600,4065442645,1029,1029,1029,1029,0
20230629,165500,4065442645,1029,1029,1029,1029,0
20230629,165400,4065442645,1029,1029,1029,1029,0
20230629,165300,4065442645,1029,1029,1029,1029,0
20230629,165200,4065442645,1029,1029,1029,1029,0
20230629,165100,4065442645,1029,1029,1029,1029,0
20230629,165000,4065442645,1029,1029,1029,1029,0
20230629,164900,4065442645,1029,1029,1029,1029,0
20230629,164800,4065442645,1029,1029,1029,1029,0
20230629,164700,4065442645,1029,1029,1029,1029,0
20230629,164600,4065442645,1029,1029,1029,1029,0
20230629,164500,4065442645,1029,1029,1029,1029,0
20230629,164400,4065442645,1029,1029,1029,1029,0
20230629,164300,4065442645,1029,1029,1029,1029,0
20230629,164200,4065442645,1029,1029,1029,1029,96547
20230629,164100,4065442645,1029,1029,1029,1029,0
20230629,164000,4065442645,1029,1029,1029,1029,0
20230629,163900,4065442645,1029,1029,1029,1029,0
20230629,163800,4065442645,1029,1029,1029,1029,0
20230629,163700,4065442645,1029,1029,1029,1029,0
20230629,163600,4065442645,1029,1029,1029,1029,0
20230629,163500,4065442645,1029,1029,1029,1029,0
20230629,163400,4065442645,1029,1029,1029,1029,0
20230629,163300,4065442645,1029,1029,1029,1029,0
20230629,163200,4065442645,1029,1029,1029,1029,0
20230629,163100,4065442645,1029,1029,1029,1029,0
20230629,163000,4065442645,1029,1029,1029,1029,0
20230629,162900,4065442645,1029,1029,1029,1029,0
20230629,162800,4065442645,1029,1029,1029,1029,0
20230629,162700,4065442645,1029,1029,1029,1029,0
20230629,162600,4065442645,1029,1029,1029,1029,0
20230629,162500,4065442645,1029,1029,1029,1029,0
20230629,162400,4065442645,1029,1029,1029,1029,0
20230629,162300,4065442645,1029,1029,1029,1029,0
20230629,162200,4065442645,1029,1029,1029,1029,0
20230629,162100,4065442645,1029,1029,1029,1029,0
20230629,162000,4065442645,1029,1029,1029,1029,0
20230629,161900,4065442645,1029,1029,1029,1029,0
20230629,161800,4065442645,1029,1029,1029,1029,0
20230629,161700,4065442645,1029,1029,1029,1029,0
20230629,161600,4065442645,1029,1029,1029,1029,0
20230629,161500,4065442645,1029,1029,1029,1029,0
20230629,161400,4065442645,1029,1029,1029,1029,0
20230629,161300,4065442645,1029,1029,1029,1029,0
20230629,161200,4065442645,1029,1029,1029,1029,96547
20230629,161100,4065442645,1029,1029,1029,1029,0
20230629,161000,4065442645,1029,1029,1029,1029,0
20230629,160900,4065442645,1029,1029,1029,1029,0
20230629,160800,4065442645,1029,1029,1029,1029,0
20230629,160700,4065442645,1029,1029,1029,1029,0
20230629,160600,4065442645,1029,1029,1029,1029,0
20230629,160500,4065442645,1029,1029,1029,1029,0
20230629,160400,4065442645,1029,1029,1029,1029,0
20230629,160300,4065442645,1029,1029,1029,1029,0
20230629,160200,4065442645,1029,1029,1029,1029,0
20230629,160100,4065442645,1029,1029,1029,1029,0
20230629,160000,4065442645,1029,1029,1029,1029,0
20230629,155900,4065442645,1029,1029,1029,1029,0
20230629,155800,4065442645,1029,1029,1029,1029,0
20230629,155700,4065442645,1029,1029,1029,1029,0
20230629,155600,4065442645,1029,1029,1029,1029,0
20230629,155500,4065442645,1029,1029,1029,1029,0
20230629,155400,4065442645,1029,1029,1029,1029,0
20230629,155300,4065442645,1029,1029,1029,1029,0
20230629,155200,4065442645,1029,1029,1029,1029,0
20230629,155100,4065442645,1029,1029,1029,1029,0
20230629,155000,4065442645,1029,1029,1029,1029,0
20230629,154900,4065442645,1029,1029,1029,1029,0
20230629,154800,4065442645,1029,1029,1029,1029,0
20230629,154700,4065442645,1029,1029,1029,1029,0
20230629,154600,4065442645,1029,1029,1029,1029,0
20230629,154500,4065442645,1029,1029,1029,1029,0
20230629,154400,4065442645,1029,1029,1029,1029,0
20230629,154300,4065442645,1029,1029,1029,1029,0
20230629,154200,4065442645,1029,1029,1029,1029,96547
20230629,154100,4065442645,1029,1029,1029,1029,0
20230629,154000,4065442645,1029,1029,1029,1029,0
20230629,153900,4065442645,1029,1029,1029,1029,0
20230629,153800,4065442645,1029,1029,1029,1029,0
20230629,153700,4065442645,1029,1029,1029,1029,0
20230629,153600,4065442645,1029,1029,1029,1029,0
20230629,153500,4065442645,1029,1029,1029,1029,0
20230629,153400,4065442645,1029,1029,1029,1029,0
20230629,153300,4065442645,1029,1029,1029,1029,0
20230629,153200,4065442645,1029,1029,1029,1029,0
20230629,153100,4065442645,1029,1029,1029,1029,0
20230629,153000,4065442645,1029,1029,1029,1029,96547
20230629,152900,3966095782,1031,1031,1031,1031,0
20230629,152800,3966095782,1031,1031,1031,1031,0
20230629,152700,3966095782,1031,1031,1031,1031,0
20230629,152600,3966095782,1031,1031,1031,1031,0
20230629,152500,3966095782,1031,1031,1031,1031,0
20230629,152400,3966095782,1031,1031,1031,1031,0
20230629,152300,3966095782,1031,1031,1031,1031,0
20230629,152200,3966095782,1031,1031,1031,1031,0
20230629,152100,3966095782,1031,1031,1031,1031,0
20230629,152000,3966095782,1031,1031,1031,1031,0
20230629,151900,3966095782,1031,1037,1037,1030,12773
20230629,151800,3952890053,1037,1037,1040,1036,15503
20230629,151700,3936795725,1040,1039,1041,1038,12400
20230629,151600,3923912400,1039,1036,1039,1036,7100
20230629,151500,3916546598,1037,1038,1038,1034,3452
20230629,151400,3912968778,1038,1034,1038,1030,11966
20230629,151300,3900600466,1031,1028,1034,1028,6312
20230629,151200,3894080167,1032,1028,1032,1027,381
20230629,151100,3893687875,1033,1033,1033,1033,38
20230629,151000,3893648621,1033,1029,1033,1024,7207
20230629,150900,3886253323,1027,1031,1031,1024,8590
20230629,150800,3877423601,1031,1033,1033,1031,17889
20230629,150700,3858965675,1033,1035,1035,1032,12079
20230629,150600,3846483920,1035,1035,1035,1035,1937
20230629,150500,3844479125,1035,1036,1036,1035,10356
20230629,150400,3833756543,1036,1038,1038,1036,5119
20230629,150300,3828450548,1038,1038,1038,1037,91
20230629,150200,3828356092,1039,1036,1039,1036,1227
20230629,150100,3827083753,1036,1039,1039,1034,9848
20230629,150000,3816884900,1039,1040,1040,1036,808
20230629,145900,3816045797,1040,1038,1040,1036,6273
20230629,145800,3809541312,1038,1040,1040,1038,6479
20230629,145700,3802807766,1041,1041,1041,1041,5974
20230629,145600,3796588832,1040,1041,1041,1040,5084
20230629,145500,3791297388,1041,1041,1041,1041,119
20230629,145400,3791173509,1041,1039,1041,1038,1623
20230629,145300,3789487169,1041,1039,1041,1038,1117
20230629,145200,3788326266,1039,1038,1039,1036,1676
20230629,145100,3786587921,1037,1036,1040,1036,24
20230629,145000,3786563013,1036,1038,1038,1036,5356
20230629,144900,3781012125,1039,1040,1040,1039,4239
20230629,144800,3776603899,1041,1042,1042,1041,1691
20230629,144700,3774843546,1042,1043,1043,1040,6042
20230629,144600,3768553499,1043,1045,1045,1043,5106
20230629,144500,3763223522,1045,1047,1047,1045,3024
20230629,144400,3760063122,1048,1050,1050,1048,2007
20230629,144300,3757955785,1050,1050,1050,1050,2
20230629,144200,3757953685,1051,1051,1051,1045,10014
20230629,144100,3747468433,1050,1053,1054,1050,1587
20230629,144000,3745800512,1055,1051,1055,1050,2623
20230629,143900,3743046215,1050,1058,1058,1050,10053
20230629,143800,3732486719,1059,1053,1059,1051,9485
20230629,143700,3722517153,1052,1061,1061,1052,5156
20230629,143600,3717089960,1054,1060,1061,1054,2118
20230629,143500,3714856830,1055,1057,1057,1055,8554
20230629,143400,3705826328,1057,1060,1061,1057,710
20230629,143300,3705074499,1059,1058,1059,1056,2540
20230629,143200,3702390304,1058,1057,1058,1057,761
20230629,143100,3701585926,1057,1057,1057,1057,81
20230629,143000,3701500309,1059,1057,1059,1057,2391
20230629,142900,3698969022,1061,1061,1061,1057,15
20230629,142800,3698953155,1056,1058,1058,1056,127
20230629,142700,3698818992,1061,1059,1061,1058,1184
20230629,142600,3697565872,1059,1060,1061,1059,7459
20230629,142500,3689655919,1060,1060,1061,1060,1477
20230629,142400,3688090297,1060,1066,1066,1060,5304
20230629,142300,3682459935,1067,1068,1068,1061,13712
20230629,142200,3667887489,1068,1065,1068,1065,25271
20230629,142100,3640915155,1065,1062,1066,1062,12744
20230629,142000,3627370327,1062,1059,1062,1059,8362
20230629,141900,3618501764,1059,1055,1059,1055,528
20230629,141800,3617942620,1060,1054,1060,1054,33937
20230629,141700,3582041072,1054,1053,1054,1053,9517
20230629,141600,3572013053,1053,1052,1053,1052,7265
20230629,141500,3564363108,1052,1052,1052,1050,6059
20230629,141400,3557992846,1052,1052,1053,1052,6255
20230629,141300,3551407586,1052,1053,1053,1052,468
20230629,141200,3550914912,1054,1053,1054,1053,784
20230629,141100,3550089169,1052,1053,1053,1052,7374
20230629,141000,3542324357,1052,1053,1053,1052,3190
20230629,140900,3538966875,1053,1053,1053,1053,3300
20230629,140800,3535491975,1053,1053,1054,1053,3693
20230629,140700,3531599758,1054,1051,1054,1051,6666
20230629,140600,3524591929,1055,1054,1055,1051,793
20230629,140500,3523756334,1055,1053,1055,1053,7693
20230629,140400,3515649586,1054,1048,1054,1048,7845
20230629,140300,3507405557,1053,1050,1053,1048,25632
20230629,140200,3480480404,1050,1047,1050,1047,10334
20230629,140100,3469640104,1048,1048,1048,1048,1477
20230629,140000,3468092208,1047,1047,1047,1047,835
20230629,135900,3467217963,1048,1049,1049,1045,4782
20230629,135800,3462216172,1047,1048,1049,1047,32
20230629,135700,3462182646,1049,1046,1049,1046,873
20230629,135600,3461269354,1046,1046,1049,1046,574
20230629,135500,3460668944,1049,1050,1050,1049,3
20230629,135400,3460665796,1050,1049,1050,1049,1000
20230629,135300,3459616096,1050,1050,1050,1045,3003
20230629,135200,3456472842,1050,1045,1050,1045,4612
20230629,135100,3451642652,1049,1043,1049,1040,7430
20230629,135000,3443900414,1044,1049,1049,1044,30204
20230629,134900,3412315237,1049,1050,1050,1048,593
20230629,134800,3411692640,1050,1050,1050,1050,1
20230629,134700,3411691590,1050,1050,1051,1046,3047
20230629,134600,3408495987,1046,1050,1050,1046,21
20230629,134500,3408473977,1050,1045,1050,1045,1880
20230629,134400,3406505922,1050,1050,1050,1044,774
20230629,134300,3405693522,1050,1045,1050,1044,1146
20230629,134200,3404494021,1045,1051,1051,1045,28
20230629,134100,3404464701,1052,1050,1052,1050,511
20230629,134000,3403928129,1052,1051,1053,1042,1315
20230629,133900,3402545648,1041,1051,1051,1041,11120
20230629,133800,3390944770,1053,1049,1053,1049,1001
20230629,133700,3389894717,1054,1054,1054,1054,155
20230629,133600,3389731347,1054,1050,1054,1049,3410
20230629,133500,3386151886,1050,1052,1055,1050,1342
20230629,133400,3384741610,1056,1050,1056,1046,11948
20230629,133300,3372139514,1050,1049,1054,1049,50162
20230629,133200,3319346942,1044,1049,1050,1044,4853
20230629,133100,3314257139,1049,1043,1049,1041,13471
20230629,133000,3300184275,1043,1043,1045,1043,1001
20230629,132900,3299140230,1046,1042,1046,1042,28
20230629,132800,3299111030,1042,1042,1042,1042,305
20230629,132700,3298793220,1043,1042,1043,1042,90
20230629,132600,3298699438,1041,1041,1042,1041,930
20230629,132500,3297731297,1041,1042,1042,1041,11
20230629,132400,3297719844,1041,1042,1042,1041,1437
20230629,132300,3296223236,1042,1045,1046,1042,15225
20230629,132200,3280358539,1046,1045,1046,1042,5252
20230629,132100,3274881888,1045,1044,1045,1044,1654
20230629,132000,3273155010,1045,1044,1045,1044,1501
20230629,131900,3271587363,1044,1044,1044,1042,3516
20230629,131800,3267919161,1044,1041,1044,1041,4700
20230629,131700,3263014079,1043,1043,1043,1041,25462
20230629,131600,3236504214,1044,1048,1050,1044,7358
20230629,131500,3228793439,1049,1047,1051,1045,11802
20230629,131400,3216408715,1047,1052,1056,1040,28610
20230629,131300,3186283253,1055,1037,1055,1037,27780
20230629,131200,3157151615,1037,1038,1040,1036,4413
20230629,131100,3152575591,1038,1046,1046,1038,12973
20230629,131000,3139050158,1047,1042,1050,1040,43193
20230629,130900,3093843582,1043,1040,1045,1037,34959
20230629,130800,3057459254,1040,1034,1040,1033,24832
20230629,130700,3031712857,1034,1034,1034,1029,2940
20230629,130600,3028672902,1034,1032,1034,1029,3629
20230629,130500,3024927903,1032,1032,1035,1032,7090
20230629,130400,3017599956,1032,1031,1033,1025,3732
20230629,130300,3013749969,1032,1026,1033,1024,87550
20230629,130200,2923592444,1027,1027,1027,1026,858
20230629,130100,2922711526,1027,1026,1027,1026,7264
20230629,130000,2915258556,1027,1027,1027,1027,5103
20230629,125900,2910017775,1026,1021,1026,1021,3563
20230629,125800,2906372186,1022,1023,1023,1022,1546
20230629,125700,2904790953,1023,1023,1026,1023,2629
20230629,125600,2902093608,1023,1024,1027,1023,1213
20230629,125500,2900849470,1024,1022,1024,1021,352
20230629,125400,2900489857,1022,1022,1022,1021,5460
20230629,125300,2894913647,1022,1022,1022,1021,5103
20230629,125200,2889698482,1022,1024,1024,1021,11482
20230629,125100,2877968240,1024,1025,1025,1022,506
20230629,125000,2877451042,1025,1023,1025,1022,415
20230629,124900,2877025679,1023,1025,1026,1022,111
20230629,124800,2876911902,1027,1025,1027,1023,3864
20230629,124700,2872957451,1024,1024,1024,1024,82
20230629,124600,2872873483,1027,1023,1027,1023,2512
20230629,124500,2870303659,1027,1027,1027,1023,83
20230629,124400,2870218738,1023,1026,1027,1023,3989
20230629,124300,2866133984,1024,1027,1027,1024,119
20230629,124200,2866011990,1028,1027,1028,1027,1010
20230629,124100,2864974715,1024,1026,1028,1024,10804
20230629,124000,2853907093,1028,1026,1028,1025,1297
20230629,123900,2852577642,1029,1027,1029,1025,9255
20230629,123800,2843083577,1029,1027,1029,1027,10884
20230629,123700,2831904981,1027,1028,1029,1027,911
20230629,123600,2830968467,1029,1029,1029,1029,570
20230629,123500,2830381937,1029,1028,1029,1027,1040
20230629,123400,2829313224,1028,1030,1030,1028,3020
20230629,123300,2826206618,1029,1026,1030,1026,9387
20230629,123200,2816554359,1026,1025,1026,1025,2355
20230629,123100,2814140129,1025,1024,1025,1023,532
20230629,123000,2813595513,1023,1024,1024,1023,361
20230629,122900,2813225870,1024,1023,1024,1022,3155
20230629,122800,2809998326,1023,1024,1024,1023,601
20230629,122700,2809383376,1024,1024,1024,1023,1488
20230629,122600,2807859665,1024,1023,1024,1023,2098
20230629,122500,2805713409,1023,1023,1023,1023,656
20230629,122400,2805042321,1023,1020,1023,1019,2458
20230629,122300,2802535141,1023,1020,1023,1019,2292
20230629,122200,2800199555,1022,1022,1022,1022,0
20230629,122100,2800199555,1022,1020,1022,1019,4263
20230629,122000,2795851866,1022,1022,1022,1022,0
20230629,121900,2795851866,1022,1019,1022,1019,2
20230629,121800,2795849825,1023,1022,1023,1019,10001
20230629,121700,2785644372,1023,1021,1023,1021,483
20230629,121600,2785151219,1022,1023,1023,1022,1784
20230629,121500,2783327956,1023,1023,1023,1023,310
20230629,121400,2783010826,1023,1023,1023,1023,121
20230629,121300,2782887043,1023,1025,1025,1023,1286
20230629,121200,2781571463,1025,1025,1025,1025,475
20230629,121100,2781084588,1025,1023,1026,1023,1382
20230629,121000,2779669015,1025,1025,1025,1025,3
20230629,120900,2779665940,1022,1022,1022,1021,1597
20230629,120800,2778033848,1022,1022,1022,1022,1279
20230629,120700,2776726710,1022,1021,1022,1021,166
20230629,120600,2776557203,1020,1021,1021,1020,916
20230629,120500,2775622683,1022,1021,1022,1020,1271
20230629,120400,2774325366,1021,1025,1025,1021,1027
20230629,120300,2773276177,1025,1025,1025,1025,188
20230629,120200,2773083477,1025,1021,1025,1020,278
20230629,120100,2772799736,1025,1024,1026,1020,17610
20230629,120000,2754761883,1024,1023,1024,1023,164
20230629,115900,2754594108,1023,1023,1023,1023,12
20230629,115800,2754581832,1024,1021,1024,1021,493
20230629,115700,2754077524,1024,1021,1024,1021,421
20230629,115600,2753647098,1022,1017,1022,1017,12657
20230629,115500,2740726893,1017,1019,1020,1017,1806
20230629,115400,2738889243,1019,1018,1019,1018,306
20230629,115300,2738577716,1017,1017,1019,1017,2764
20230629,115200,2735762762,1017,1019,1019,1017,2560
20230629,115100,2733157774,1020,1020,1020,1020,0
20230629,115000,2733157774,1020,1019,1020,1018,4037
20230629,114900,2729045289,1020,1020,1020,1019,536
20230629,114800,2728499101,1019,1020,1020,1019,156
20230629,114700,2728340133,1020,1021,1021,1020,506
20230629,114600,2727824008,1018,1020,1021,1018,1359
20230629,114500,2726438010,1021,1020,1021,1019,1385
20230629,114400,2725024307,1020,1018,1020,1018,64
20230629,114300,2724959143,1020,1021,1021,1020,431
20230629,114200,2724519502,1016,1021,1021,1016,13057
20230629,114100,2711239546,1020,1017,1021,1017,5048
20230629,114000,2706090584,1020,1019,1020,1017,10221
20230629,113900,2695682112,1020,1018,1021,1018,233
20230629,113800,2695444657,1018,1020,1020,1018,6347
20230629,113700,2688975058,1020,1020,1020,1019,180
20230629,113600,2688791459,1020,1019,1020,1019,4060
20230629,113500,2684650659,1020,1020,1021,1019,9155
20230629,113400,2675310470,1020,1017,1021,1016,20315
20230629,113300,2654639524,1017,1017,1020,1016,5807
20230629,113200,2648733886,1019,1015,1019,1015,22444
20230629,113100,2625937061,1016,1019,1020,1016,24477
20230629,113000,2601041174,1019,1019,1019,1018,1430
20230629,112900,2599584791,1020,1021,1021,1018,2640
20230629,112800,2596894208,1018,1021,1021,1018,21010
20230629,112700,2575489981,1022,1021,1022,1021,10202
20230629,112600,2565073738,1021,1021,1023,1021,12319
20230629,112500,2552495719,1023,1022,1024,1021,3050
20230629,112400,2549378713,1024,1024,1024,1022,6353
20230629,112300,2542880695,1026,1023,1026,1023,2958
20230629,112200,2539849525,1023,1022,1023,1022,2366
20230629,112100,2537429597,1022,1022,1022,1022,3575
20230629,112000,2533775947,1022,1023,1023,1022,60
20230629,111900,2533714617,1023,1021,1023,1021,5023
20230629,111800,2528586132,1021,1021,1021,1020,7209
20230629,111700,2521231467,1021,1024,1024,1020,1864
20230629,111600,2519328668,1021,1021,1024,1021,4433
20230629,111500,2514801611,1022,1023,1023,1021,8652
20230629,111400,2505959523,1023,1023,1023,1023,744
20230629,111300,2505198411,1023,1021,1023,1021,5922
20230629,111200,2499149480,1023,1020,1024,1020,9804
20230629,111100,2489110271,1020,1022,1024,1019,40936
20230629,111000,2447343240,1022,1025,1025,1022,15943
20230629,110900,2431032395,1025,1024,1025,1023,5420
20230629,110800,2425482810,1024,1023,1025,1022,8914
20230629,110700,2416353940,1022,1022,1022,1021,3475
20230629,110600,2412804472,1022,1023,1024,1021,25318
20230629,110500,2386946634,1021,1023,1024,1021,13509
20230629,110400,2373137618,1024,1025,1027,1023,6352
20230629,110300,2366628131,1027,1027,1028,1022,94907
20230629,110200,2269370039,1028,1028,1028,1028,1669
20230629,110100,2267654307,1028,1028,1028,1027,14916
20230629,110000,2252322139,1028,1029,1029,1028,793
20230629,105900,2251506897,1028,1031,1031,1028,8006
20230629,105800,2243267722,1031,1031,1031,1031,1544
20230629,105700,2241675858,1031,1031,1031,1031,100
20230629,105600,2241572758,1031,1029,1031,1028,5839
20230629,105500,2235564515,1029,1028,1029,1028,1355
20230629,105400,2234171154,1028,1029,1030,1028,1004
20230629,105300,2233138043,1029,1031,1031,1029,4427
20230629,105200,2228581739,1032,1030,1033,1027,20517
20230629,105100,2207480652,1029,1033,1033,1029,22480
20230629,105000,2184302218,1032,1033,1034,1032,12281
20230629,104900,2171621460,1033,1034,1034,1032,1538
20230629,104800,2170032632,1033,1036,1037,1032,11556
20230629,104700,2158074038,1036,1033,1036,1032,3061
20230629,104600,2154909366,1035,1031,1035,1031,323
20230629,104500,2154575113,1040,1030,1040,1029,5435
20230629,104400,2148960105,1030,1029,1030,1029,1435
20230629,104300,2147482891,1032,1034,1034,1028,24142
20230629,104200,2122627257,1033,1034,1035,1033,3018
20230629,104100,2119509642,1035,1035,1035,1031,5700
20230629,104000,2113622318,1036,1033,1037,1032,7079
20230629,103900,2106304860,1033,1031,1033,1031,3470
20230629,103800,2102726696,1030,1028,1031,1028,11462
20230629,103700,2090934224,1029,1029,1031,1028,2883
20230629,103600,2087966791,1029,1030,1031,1028,14471
20230629,103500,2073075469,1031,1030,1031,1030,4537
20230629,103400,2068402349,1030,1032,1032,1030,7832
20230629,103300,2060334961,1032,1032,1032,1032,1184
20230629,103200,2059113073,1030,1027,1032,1027,20346
20230629,103100,2038180712,1027,1030,1032,1027,41315
20230629,103000,1995673201,1032,1030,1033,1029,13603
20230629,102900,1981663806,1033,1028,1033,1028,78831
20230629,102800,1900485922,1029,1035,1035,1028,83875
20230629,102700,1814045844,1035,1035,1036,1033,7659
20230629,102600,1806125410,1034,1035,1035,1034,1501
20230629,102500,1804573171,1035,1035,1036,1035,2250
20230629,102400,1802244361,1035,1036,1036,1035,11607
20230629,102300,1790228990,1039,1039,1039,1035,1664
20230629,102200,1788505664,1039,1038,1040,1034,29110
20230629,102100,1758355557,1038,1040,1040,1038,4155
20230629,102000,1754042655,1038,1039,1040,1038,5413
20230629,101900,1748419092,1039,1039,1040,1038,4934
20230629,101800,1743293665,1039,1039,1040,1038,2551
20230629,101700,1740643281,1040,1039,1040,1038,3211
20230629,101600,1737309551,1038,1039,1039,1037,11207
20230629,101500,1725675230,1039,1039,1039,1037,706
20230629,101400,1724941803,1036,1036,1039,1036,454
20230629,101300,1724471453,1040,1040,1040,1040,598
20230629,101200,1723849533,1040,1040,1040,1034,23738
20230629,101100,1699284200,1036,1037,1040,1036,4826
20230629,101000,1694277725,1038,1041,1041,1038,85
20230629,100900,1694189370,1040,1037,1040,1037,3073
20230629,100800,1690996507,1035,1035,1041,1035,2023
20230629,100700,1688895456,1035,1034,1036,1034,2502
20230629,100600,1686307381,1041,1032,1043,1032,1823
20230629,100500,1684419844,1032,1040,1043,1032,23988
20230629,100400,1659596024,1039,1035,1044,1034,16675
20230629,100300,1642297623,1035,1038,1039,1035,25107
20230629,100200,1616281978,1038,1044,1044,1038,45875
20230629,100100,1568573300,1044,1041,1044,1040,31752
20230629,100000,1535535470,1041,1043,1045,1040,22747
20230629,095900,1511842088,1043,1045,1046,1043,6772
20230629,095800,1504767908,1045,1041,1050,1041,36743
20230629,095700,1466489407,1042,1045,1045,1041,17928
20230629,095600,1447801788,1045,1047,1047,1044,31476
20230629,095500,1414913039,1047,1048,1057,1047,26157
20230629,095400,1387511918,1048,1059,1059,1048,64494
20230629,095300,1319709605,1059,1053,1060,1053,9178
20230629,095200,1310042469,1060,1060,1060,1054,6703
20230629,095100,1302971213,1060,1059,1060,1059,700
20230629,095000,1302229472,1060,1055,1060,1053,10687
20230629,094900,1290967751,1056,1055,1060,1054,7759
20230629,094800,1282787799,1060,1054,1060,1054,6471
20230629,094700,1275965356,1055,1055,1062,1055,5564
20230629,094600,1270079216,1062,1054,1063,1053,3746
20230629,094500,1266131901,1053,1060,1060,1053,14392
20230629,094400,1250951270,1056,1061,1062,1056,1985
20230629,094300,1248853947,1063,1057,1064,1057,21466
20230629,094200,1226115884,1058,1059,1064,1058,4833
20230629,094100,1221001824,1065,1060,1066,1059,5094
20230629,094000,1215605358,1066,1065,1067,1059,14407
20230629,093900,1200283959,1066,1066,1066,1060,297
20230629,093800,1199968018,1067,1063,1067,1058,2195
20230629,093700,1197635221,1067,1059,1067,1057,8584
20230629,093600,1188544635,1059,1062,1067,1059,15695
20230629,093500,1171881955,1067,1060,1067,1060,1684
20230629,093400,1170087685,1067,1065,1067,1059,16763
20230629,093300,1152288646,1066,1061,1066,1061,1147
20230629,093200,1151066680,1061,1066,1066,1060,3540
20230629,093100,1147310181,1066,1063,1067,1060,8285
20230629,093000,1138496611,1064,1063,1064,1060,13511
20230629,092900,1124146705,1061,1064,1064,1060,4298
20230629,092800,1119585889,1064,1064,1064,1059,6443
20230629,092700,1112745402,1064,1064,1064,1055,9719
20230629,092600,1102426244,1064,1055,1064,1051,42162
20230629,092500,1057781780,1055,1056,1056,1050,118178
20230629,092400,933577400,1055,1061,1061,1055,21627
20230629,092300,910723948,1061,1061,1061,1058,29563
20230629,092200,879434676,1061,1062,1063,1061,4406
20230629,092100,874756165,1063,1061,1064,1059,19742
20230629,092000,853800091,1061,1061,1061,1058,13755
20230629,091900,839232507,1059,1062,1062,1058,34660
20230629,091800,802515457,1063,1064,1064,1061,8124
20230629,091700,793879582,1064,1069,1069,1061,34471
20230629,091600,757197655,1073,1065,1073,1064,4591
20230629,091500,752295303,1064,1070,1073,1064,13385
20230629,091400,738021136,1073,1075,1075,1070,14259
20230629,091300,722746593,1075,1072,1076,1070,5780
20230629,091200,716548493,1072,1059,1073,1058,56790
20230629,091100,656182950,1060,1066,1066,1059,48883
20230629,091000,604194584,1066,1072,1072,1066,12233
20230629,090900,591116189,1071,1073,1076,1071,22071
20230629,090800,567454413,1073,1075,1084,1062,113237
20230629,090700,446028360,1075,1085,1085,1074,49592
20230629,090600,392625325,1085,1091,1093,1085,33123
20230629,090500,356530029,1092,1098,1098,1092,32349
20230629,090400,321103324,1099,1107,1107,1099,25647
20230629,090300,292867563,1105,1107,1107,1100,11187
20230629,090200,280550923,1100,1078,1109,1077,78708
20230629,090100,193789207,1076,1087,1087,1072,79161
20230629,090000,108540013,1085,1097,1098,1084,90344