stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,204600,1828699374,1648,1648,1648,1648,44147
20230607,204500,1828699374,1648,1648,1648,1648,0
20230607,204400,1828699374,1648,1648,1648,1648,0
20230607,204300,1828699374,1648,1648,1648,1648,0
20230607,204200,1828699374,1648,1648,1648,1648,0
20230607,204100,1828699374,1648,1648,1648,1648,0
20230607,204000,1828699374,1648,1648,1648,1648,0
20230607,203900,1828699374,1648,1648,1648,1648,0
20230607,203800,1828699374,1648,1648,1648,1648,0
20230607,203700,1828699374,1648,1648,1648,1648,0
20230607,203600,1828699374,1648,1648,1648,1648,0
20230607,203500,1828699374,1648,1648,1648,1648,0
20230607,203400,1828699374,1648,1648,1648,1648,0
20230607,203300,1828699374,1648,1648,1648,1648,0
20230607,203200,1828699374,1648,1648,1648,1648,0
20230607,203100,1828699374,1648,1648,1648,1648,0
20230607,203000,1828699374,1648,1648,1648,1648,0
20230607,202900,1828699374,1648,1648,1648,1648,0
20230607,202800,1828699374,1648,1648,1648,1648,0
20230607,202700,1828699374,1648,1648,1648,1648,0
20230607,202600,1828699374,1648,1648,1648,1648,0
20230607,202500,1828699374,1648,1648,1648,1648,0
20230607,202400,1828699374,1648,1648,1648,1648,0
20230607,202300,1828699374,1648,1648,1648,1648,0
20230607,202200,1828699374,1648,1648,1648,1648,0
20230607,202100,1828699374,1648,1648,1648,1648,0
20230607,202000,1828699374,1648,1648,1648,1648,0
20230607,201900,1828699374,1648,1648,1648,1648,0
20230607,201800,1828699374,1648,1648,1648,1648,0
20230607,201700,1828699374,1648,1648,1648,1648,0
20230607,201600,1828699374,1648,1648,1648,1648,44147
20230607,201500,1828699374,1648,1648,1648,1648,0
20230607,201400,1828699374,1648,1648,1648,1648,0
20230607,201300,1828699374,1648,1648,1648,1648,0
20230607,201200,1828699374,1648,1648,1648,1648,0
20230607,201100,1828699374,1648,1648,1648,1648,0
20230607,201000,1828699374,1648,1648,1648,1648,0
20230607,200900,1828699374,1648,1648,1648,1648,0
20230607,200800,1828699374,1648,1648,1648,1648,0
20230607,200700,1828699374,1648,1648,1648,1648,0
20230607,200600,1828699374,1648,1648,1648,1648,0
20230607,200500,1828699374,1648,1648,1648,1648,0
20230607,200400,1828699374,1648,1648,1648,1648,0
20230607,200300,1828699374,1648,1648,1648,1648,0
20230607,200200,1828699374,1648,1648,1648,1648,0
20230607,200100,1828699374,1648,1648,1648,1648,0
20230607,200000,1828699374,1648,1648,1648,1648,0
20230607,195900,1828699374,1648,1648,1648,1648,0
20230607,195800,1828699374,1648,1648,1648,1648,0
20230607,195700,1828699374,1648,1648,1648,1648,0
20230607,195600,1828699374,1648,1648,1648,1648,0
20230607,195500,1828699374,1648,1648,1648,1648,0
20230607,195400,1828699374,1648,1648,1648,1648,0
20230607,195300,1828699374,1648,1648,1648,1648,0
20230607,195200,1828699374,1648,1648,1648,1648,0
20230607,195100,1828699374,1648,1648,1648,1648,0
20230607,195000,1828699374,1648,1648,1648,1648,0
20230607,194900,1828699374,1648,1648,1648,1648,0
20230607,194800,1828699374,1648,1648,1648,1648,0
20230607,194700,1828699374,1648,1648,1648,1648,0
20230607,194600,1828699374,1648,1648,1648,1648,44147
20230607,194500,1828699374,1648,1648,1648,1648,0
20230607,194400,1828699374,1648,1648,1648,1648,0
20230607,194300,1828699374,1648,1648,1648,1648,0
20230607,194200,1828699374,1648,1648,1648,1648,0
20230607,194100,1828699374,1648,1648,1648,1648,0
20230607,194000,1828699374,1648,1648,1648,1648,0
20230607,193900,1828699374,1648,1648,1648,1648,0
20230607,193800,1828699374,1648,1648,1648,1648,0
20230607,193700,1828699374,1648,1648,1648,1648,0
20230607,193600,1828699374,1648,1648,1648,1648,0
20230607,193500,1828699374,1648,1648,1648,1648,0
20230607,193400,1828699374,1648,1648,1648,1648,0
20230607,193300,1828699374,1648,1648,1648,1648,0
20230607,193200,1828699374,1648,1648,1648,1648,0
20230607,193100,1828699374,1648,1648,1648,1648,0
20230607,193000,1828699374,1648,1648,1648,1648,0
20230607,192900,1828699374,1648,1648,1648,1648,0
20230607,192800,1828699374,1648,1648,1648,1648,0
20230607,192700,1828699374,1648,1648,1648,1648,0
20230607,192600,1828699374,1648,1648,1648,1648,0
20230607,192500,1828699374,1648,1648,1648,1648,0
20230607,192400,1828699374,1648,1648,1648,1648,0
20230607,192300,1828699374,1648,1648,1648,1648,0
20230607,192200,1828699374,1648,1648,1648,1648,0
20230607,192100,1828699374,1648,1648,1648,1648,0
20230607,192000,1828699374,1648,1648,1648,1648,0
20230607,191900,1828699374,1648,1648,1648,1648,0
20230607,191800,1828699374,1648,1648,1648,1648,0
20230607,191700,1828699374,1648,1648,1648,1648,0
20230607,191600,1828699374,1648,1648,1648,1648,44147
20230607,191500,1828699374,1648,1648,1648,1648,0
20230607,191400,1828699374,1648,1648,1648,1648,0
20230607,191300,1828699374,1648,1648,1648,1648,0
20230607,191200,1828699374,1648,1648,1648,1648,0
20230607,191100,1828699374,1648,1648,1648,1648,0
20230607,191000,1828699374,1648,1648,1648,1648,0
20230607,190900,1828699374,1648,1648,1648,1648,0
20230607,190800,1828699374,1648,1648,1648,1648,0
20230607,190700,1828699374,1648,1648,1648,1648,0
20230607,190600,1828699374,1648,1648,1648,1648,0
20230607,190500,1828699374,1648,1648,1648,1648,0
20230607,190400,1828699374,1648,1648,1648,1648,0
20230607,190300,1828699374,1648,1648,1648,1648,0
20230607,190200,1828699374,1648,1648,1648,1648,0
20230607,190100,1828699374,1648,1648,1648,1648,0
20230607,190000,1828699374,1648,1648,1648,1648,0
20230607,185900,1828699374,1648,1648,1648,1648,0
20230607,185800,1828699374,1648,1648,1648,1648,0
20230607,185700,1828699374,1648,1648,1648,1648,0
20230607,185600,1828699374,1648,1648,1648,1648,0
20230607,185500,1828699374,1648,1648,1648,1648,0
20230607,185400,1828699374,1648,1648,1648,1648,0
20230607,185300,1828699374,1648,1648,1648,1648,0
20230607,185200,1828699374,1648,1648,1648,1648,0
20230607,185100,1828699374,1648,1648,1648,1648,0
20230607,185000,1828699374,1648,1648,1648,1648,0
20230607,184900,1828699374,1648,1648,1648,1648,0
20230607,184800,1828699374,1648,1648,1648,1648,0
20230607,184700,1828699374,1648,1648,1648,1648,0
20230607,184600,1828699374,1648,1648,1648,1648,44147
20230607,184500,1828699374,1648,1648,1648,1648,0
20230607,184400,1828699374,1648,1648,1648,1648,0
20230607,184300,1828699374,1648,1648,1648,1648,0
20230607,184200,1828699374,1648,1648,1648,1648,0
20230607,184100,1828699374,1648,1648,1648,1648,0
20230607,184000,1828699374,1648,1648,1648,1648,0
20230607,183900,1828699374,1648,1648,1648,1648,0
20230607,183800,1828699374,1648,1648,1648,1648,0
20230607,183700,1828699374,1648,1648,1648,1648,0
20230607,183600,1828699374,1648,1648,1648,1648,0
20230607,183500,1828699374,1648,1648,1648,1648,0
20230607,183400,1828699374,1648,1648,1648,1648,0
20230607,183300,1828699374,1648,1648,1648,1648,0
20230607,183200,1828699374,1648,1648,1648,1648,0
20230607,183100,1828699374,1648,1648,1648,1648,0
20230607,183000,1828699374,1648,1648,1648,1648,0
20230607,182900,1828699374,1648,1648,1648,1648,0
20230607,182800,1828699374,1648,1648,1648,1648,0
20230607,182700,1828699374,1648,1648,1648,1648,0
20230607,182600,1828699374,1648,1648,1648,1648,0
20230607,182500,1828699374,1648,1648,1648,1648,0
20230607,182400,1828699374,1648,1648,1648,1648,0
20230607,182300,1828699374,1648,1648,1648,1648,0
20230607,182200,1828699374,1648,1648,1648,1648,0
20230607,182100,1828699374,1648,1648,1648,1648,0
20230607,182000,1828699374,1648,1648,1648,1648,0
20230607,181900,1828699374,1648,1648,1648,1648,0
20230607,181800,1828699374,1648,1648,1648,1648,0
20230607,181700,1828699374,1648,1648,1648,1648,0
20230607,181600,1828699374,1648,1648,1648,1648,44147
20230607,181500,1828699374,1648,1648,1648,1648,0
20230607,181400,1828699374,1648,1648,1648,1648,0
20230607,181300,1828699374,1648,1648,1648,1648,0
20230607,181200,1828699374,1648,1648,1648,1648,0
20230607,181100,1828699374,1648,1648,1648,1648,0
20230607,181000,1828699374,1648,1648,1648,1648,0
20230607,180900,1828699374,1648,1648,1648,1648,0
20230607,180800,1828699374,1648,1648,1648,1648,0
20230607,180700,1828699374,1648,1648,1648,1648,0
20230607,180600,1828699374,1648,1648,1648,1648,0
20230607,180500,1828699374,1648,1648,1648,1648,0
20230607,180400,1828699374,1648,1648,1648,1648,0
20230607,180300,1828699374,1648,1648,1648,1648,0
20230607,180200,1828699374,1648,1648,1648,1648,0
20230607,180100,1828699374,1648,1648,1648,1648,0
20230607,180000,1828699374,1648,1648,1648,1648,0
20230607,175900,1828699374,1648,1648,1648,1648,0
20230607,175800,1828699374,1648,1648,1648,1648,0
20230607,175700,1828699374,1648,1648,1648,1648,0
20230607,175600,1828699374,1648,1648,1648,1648,0
20230607,175500,1828699374,1648,1648,1648,1648,0
20230607,175400,1828699374,1648,1648,1648,1648,0
20230607,175300,1828699374,1648,1648,1648,1648,0
20230607,175200,1828699374,1648,1648,1648,1648,0
20230607,175100,1828699374,1648,1648,1648,1648,0
20230607,175000,1828699374,1648,1648,1648,1648,0
20230607,174900,1828699374,1648,1648,1648,1648,0
20230607,174800,1828699374,1648,1648,1648,1648,0
20230607,174700,1828699374,1648,1648,1648,1648,0
20230607,174600,1828699374,1648,1648,1648,1648,44147
20230607,174500,1828699374,1648,1648,1648,1648,0
20230607,174400,1828699374,1648,1648,1648,1648,0
20230607,174300,1828699374,1648,1648,1648,1648,0
20230607,174200,1828699374,1648,1648,1648,1648,0
20230607,174100,1828699374,1648,1648,1648,1648,0
20230607,174000,1828699374,1648,1648,1648,1648,0
20230607,173900,1828699374,1648,1648,1648,1648,0
20230607,173800,1828699374,1648,1648,1648,1648,0
20230607,173700,1828699374,1648,1648,1648,1648,0
20230607,173600,1828699374,1648,1648,1648,1648,0
20230607,173500,1828699374,1648,1648,1648,1648,0
20230607,173400,1828699374,1648,1648,1648,1648,0
20230607,173300,1828699374,1648,1648,1648,1648,0
20230607,173200,1828699374,1648,1648,1648,1648,0
20230607,173100,1828699374,1648,1648,1648,1648,0
20230607,173000,1828699374,1648,1648,1648,1648,0
20230607,172900,1828699374,1648,1648,1648,1648,0
20230607,172800,1828699374,1648,1648,1648,1648,0
20230607,172700,1828699374,1648,1648,1648,1648,0
20230607,172600,1828699374,1648,1648,1648,1648,0
20230607,172500,1828699374,1648,1648,1648,1648,0
20230607,172400,1828699374,1648,1648,1648,1648,0
20230607,172300,1828699374,1648,1648,1648,1648,0
20230607,172200,1828699374,1648,1648,1648,1648,0
20230607,172100,1828699374,1648,1648,1648,1648,0
20230607,172000,1828699374,1648,1648,1648,1648,0
20230607,171900,1828699374,1648,1648,1648,1648,0
20230607,171800,1828699374,1648,1648,1648,1648,0
20230607,171700,1828699374,1648,1648,1648,1648,0
20230607,171600,1828699374,1648,1648,1648,1648,44147
20230607,171500,1828699374,1648,1648,1648,1648,0
20230607,171400,1828699374,1648,1648,1648,1648,0
20230607,171300,1828699374,1648,1648,1648,1648,0
20230607,171200,1828699374,1648,1648,1648,1648,0
20230607,171100,1828699374,1648,1648,1648,1648,0
20230607,171000,1828699374,1648,1648,1648,1648,0
20230607,170900,1828699374,1648,1648,1648,1648,0
20230607,170800,1828699374,1648,1648,1648,1648,0
20230607,170700,1828699374,1648,1648,1648,1648,0
20230607,170600,1828699374,1648,1648,1648,1648,0
20230607,170500,1828699374,1648,1648,1648,1648,0
20230607,170400,1828699374,1648,1648,1648,1648,0
20230607,170300,1828699374,1648,1648,1648,1648,0
20230607,170200,1828699374,1648,1648,1648,1648,0
20230607,170100,1828699374,1648,1648,1648,1648,0
20230607,170000,1828699374,1648,1648,1648,1648,0
20230607,165900,1828699374,1648,1648,1648,1648,0
20230607,165800,1828699374,1648,1648,1648,1648,0
20230607,165700,1828699374,1648,1648,1648,1648,0
20230607,165600,1828699374,1648,1648,1648,1648,0
20230607,165500,1828699374,1648,1648,1648,1648,0
20230607,165400,1828699374,1648,1648,1648,1648,0
20230607,165300,1828699374,1648,1648,1648,1648,0
20230607,165200,1828699374,1648,1648,1648,1648,0
20230607,165100,1828699374,1648,1648,1648,1648,0
20230607,165000,1828699374,1648,1648,1648,1648,0
20230607,164900,1828699374,1648,1648,1648,1648,0
20230607,164800,1828699374,1648,1648,1648,1648,0
20230607,164700,1828699374,1648,1648,1648,1648,0
20230607,164600,1828699374,1648,1648,1648,1648,44147
20230607,164500,1828699374,1648,1648,1648,1648,0
20230607,164400,1828699374,1648,1648,1648,1648,0
20230607,164300,1828699374,1648,1648,1648,1648,0
20230607,164200,1828699374,1648,1648,1648,1648,0
20230607,164100,1828699374,1648,1648,1648,1648,0
20230607,164000,1828699374,1648,1648,1648,1648,0
20230607,163900,1828699374,1648,1648,1648,1648,0
20230607,163800,1828699374,1648,1648,1648,1648,0
20230607,163700,1828699374,1648,1648,1648,1648,0
20230607,163600,1828699374,1648,1648,1648,1648,0
20230607,163500,1828699374,1648,1648,1648,1648,0
20230607,163400,1828699374,1648,1648,1648,1648,0
20230607,163300,1828699374,1648,1648,1648,1648,0
20230607,163200,1828699374,1648,1648,1648,1648,0
20230607,163100,1828699374,1648,1648,1648,1648,0
20230607,163000,1828699374,1648,1648,1648,1648,0
20230607,162900,1828699374,1648,1648,1648,1648,0
20230607,162800,1828699374,1648,1648,1648,1648,0
20230607,162700,1828699374,1648,1648,1648,1648,0
20230607,162600,1828699374,1648,1648,1648,1648,0
20230607,162500,1828699374,1648,1648,1648,1648,0
20230607,162400,1828699374,1648,1648,1648,1648,0
20230607,162300,1828699374,1648,1648,1648,1648,0
20230607,162200,1828699374,1648,1648,1648,1648,0
20230607,162100,1828699374,1648,1648,1648,1648,0
20230607,162000,1828699374,1648,1648,1648,1648,0
20230607,161900,1828699374,1648,1648,1648,1648,0
20230607,161800,1828699374,1648,1648,1648,1648,0
20230607,161700,1828699374,1648,1648,1648,1648,0
20230607,161600,1828699374,1648,1648,1648,1648,44147
20230607,161500,1828699374,1648,1648,1648,1648,0
20230607,161400,1828699374,1648,1648,1648,1648,0
20230607,161300,1828699374,1648,1648,1648,1648,0
20230607,161200,1828699374,1648,1648,1648,1648,0
20230607,161100,1828699374,1648,1648,1648,1648,0
20230607,161000,1828699374,1648,1648,1648,1648,0
20230607,160900,1828699374,1648,1648,1648,1648,0
20230607,160800,1828699374,1648,1648,1648,1648,0
20230607,160700,1828699374,1648,1648,1648,1648,0
20230607,160600,1828699374,1648,1648,1648,1648,0
20230607,160500,1828699374,1648,1648,1648,1648,0
20230607,160400,1828699374,1648,1648,1648,1648,0
20230607,160300,1828699374,1648,1648,1648,1648,0
20230607,160200,1828699374,1648,1648,1648,1648,0
20230607,160100,1828699374,1648,1648,1648,1648,0
20230607,160000,1828699374,1648,1648,1648,1648,0
20230607,155900,1828699374,1648,1648,1648,1648,0
20230607,155800,1828699374,1648,1648,1648,1648,0
20230607,155700,1828699374,1648,1648,1648,1648,0
20230607,155600,1828699374,1648,1648,1648,1648,0
20230607,155500,1828699374,1648,1648,1648,1648,0
20230607,155400,1828699374,1648,1648,1648,1648,0
20230607,155300,1828699374,1648,1648,1648,1648,0
20230607,155200,1828699374,1648,1648,1648,1648,0
20230607,155100,1828699374,1648,1648,1648,1648,0
20230607,155000,1828699374,1648,1648,1648,1648,0
20230607,154900,1828699374,1648,1648,1648,1648,0
20230607,154800,1828699374,1648,1648,1648,1648,0
20230607,154700,1828699374,1648,1648,1648,1648,0
20230607,154600,1828699374,1648,1648,1648,1648,44147
20230607,154500,1828699374,1648,1648,1648,1648,0
20230607,154400,1828699374,1648,1648,1648,1648,0
20230607,154300,1828699374,1648,1648,1648,1648,0
20230607,154200,1828699374,1648,1648,1648,1648,0
20230607,154100,1828699374,1648,1648,1648,1648,0
20230607,154000,1828699374,1648,1648,1648,1648,0
20230607,153900,1828699374,1648,1648,1648,1648,0
20230607,153800,1828699374,1648,1648,1648,1648,0
20230607,153700,1828699374,1648,1648,1648,1648,0
20230607,153600,1828699374,1648,1648,1648,1648,0
20230607,153500,1828699374,1648,1648,1648,1648,0
20230607,153400,1828699374,1648,1648,1648,1648,0
20230607,153300,1828699374,1648,1648,1648,1648,0
20230607,153200,1828699374,1648,1648,1648,1648,0
20230607,153100,1828699374,1648,1648,1648,1648,0
20230607,153000,1828699374,1648,1648,1648,1648,44147
20230607,152900,1755945118,1648,1648,1648,1648,0
20230607,152800,1755945118,1648,1648,1648,1648,0
20230607,152700,1755945118,1648,1648,1648,1648,0
20230607,152600,1755945118,1648,1648,1648,1648,0
20230607,152500,1755945118,1648,1648,1648,1648,0
20230607,152400,1755945118,1648,1648,1648,1648,0
20230607,152300,1755945118,1648,1648,1648,1648,0
20230607,152200,1755945118,1648,1648,1648,1648,0
20230607,152100,1755945118,1648,1648,1648,1648,0
20230607,152000,1755945118,1648,1648,1648,1648,0
20230607,151900,1755945118,1648,1648,1648,1647,2135
20230607,151800,1752428298,1648,1647,1648,1647,4434
20230607,151700,1745125474,1648,1648,1648,1647,2265
20230607,151600,1741394784,1648,1647,1648,1647,1028
20230607,151500,1739700651,1648,1646,1648,1646,2513
20230607,151400,1735562297,1647,1646,1647,1646,5399
20230607,151300,1726675510,1646,1646,1647,1645,7829
20230607,151200,1713788904,1647,1646,1647,1646,15089
20230607,151100,1688950887,1646,1647,1647,1646,13167
20230607,151000,1667277991,1647,1648,1648,1647,4791
20230607,150900,1659386755,1647,1647,1647,1647,2105
20230607,150800,1655919820,1647,1647,1647,1646,1165
20230607,150700,1654001370,1647,1647,1647,1646,3933
20230607,150600,1647523720,1647,1646,1647,1646,3861
20230607,150500,1641167309,1647,1647,1647,1646,338
20230607,150400,1640610624,1647,1647,1647,1647,704
20230607,150300,1639451136,1646,1646,1647,1646,6215
20230607,150200,1629220676,1646,1647,1647,1646,18938
20230607,150100,1598048698,1647,1647,1647,1647,16738
20230607,150000,1570481212,1647,1648,1648,1647,9705
20230607,145900,1554496702,1648,1647,1648,1647,5063
20230607,145800,1546157841,1648,1647,1648,1647,454
20230607,145700,1545410070,1647,1648,1648,1647,2737
20230607,145600,1540900801,1648,1647,1649,1647,6796
20230607,145500,1529702971,1647,1648,1648,1647,1311
20230607,145400,1527543597,1647,1648,1648,1647,5515
20230607,145300,1518460389,1647,1648,1648,1647,492
20230607,145200,1517649691,1648,1647,1648,1647,495
20230607,145100,1516834175,1648,1647,1648,1647,319
20230607,145000,1516308483,1648,1647,1648,1647,6245
20230607,144900,1506016724,1648,1648,1648,1647,201
20230607,144800,1505685650,1647,1648,1648,1647,479
20230607,144700,1504896735,1647,1647,1648,1647,6857
20230607,144600,1493597072,1648,1647,1648,1647,698
20230607,144500,1492447168,1647,1648,1648,1647,1292
20230607,144400,1490318838,1648,1647,1648,1647,2933
20230607,144300,1485486762,1647,1647,1648,1647,9943
20230607,144200,1469110398,1648,1647,1648,1647,538
20230607,144100,1468224179,1647,1647,1648,1647,663
20230607,144000,1467132008,1647,1648,1648,1647,725
20230607,143900,1465937598,1647,1648,1648,1647,278
20230607,143800,1465479670,1648,1647,1648,1647,1372
20230607,143700,1463219673,1648,1649,1649,1648,13782
20230607,143600,1440506581,1649,1648,1649,1648,8656
20230607,143500,1426240648,1648,1647,1648,1647,12008
20230607,143400,1406453465,1647,1648,1648,1647,265
20230607,143300,1406016968,1648,1647,1648,1647,5766
20230607,143200,1396518341,1647,1648,1648,1647,358
20230607,143100,1395928548,1648,1647,1648,1647,227
20230607,143000,1395554620,1647,1648,1648,1647,1131
20230607,142900,1393691536,1648,1648,1648,1648,693
20230607,142800,1392549472,1647,1647,1648,1647,7181
20230607,142700,1380715306,1648,1647,1648,1647,17656
20230607,142600,1351635817,1648,1648,1648,1647,2745
20230607,142500,1347112588,1647,1647,1648,1647,3774
20230607,142400,1340895497,1647,1648,1648,1647,1699
20230607,142300,1338096861,1648,1648,1648,1647,336
20230607,142200,1337543174,1648,1648,1648,1648,364
20230607,142100,1336943302,1647,1648,1648,1647,2
20230607,142000,1336940007,1648,1648,1648,1648,476
20230607,141900,1336155559,1648,1647,1648,1647,23
20230607,141800,1336117656,1647,1648,1648,1647,3546
20230607,141700,1330274339,1648,1648,1648,1647,2237
20230607,141600,1326587764,1648,1648,1648,1648,2430
20230607,141500,1322583124,1648,1647,1648,1647,4127
20230607,141400,1315781929,1648,1649,1649,1648,2254
20230607,141300,1312067317,1648,1647,1648,1647,3379
20230607,141200,1306498871,1648,1648,1648,1647,1267
20230607,141100,1304411443,1648,1648,1648,1647,1491
20230607,141000,1301954276,1648,1649,1649,1648,1471
20230607,140900,1299529562,1649,1648,1649,1648,8923
20230607,140800,1284824276,1648,1648,1649,1648,2108
20230607,140700,1281350275,1648,1648,1649,1648,18239
20230607,140600,1251292393,1649,1648,1649,1648,3258
20230607,140500,1245922951,1648,1649,1649,1648,591
20230607,140400,1244948493,1649,1649,1649,1649,1
20230607,140300,1244946844,1649,1648,1649,1648,2950
20230607,140200,1240082653,1648,1648,1649,1648,577
20230607,140100,1239131611,1649,1649,1649,1648,579
20230607,140000,1238177148,1649,1648,1649,1648,151
20230607,135900,1237928150,1649,1650,1650,1649,3841
20230607,135800,1231594241,1650,1650,1650,1649,2528
20230607,135700,1227424741,1649,1650,1650,1649,368
20230607,135600,1226817908,1649,1649,1650,1649,640
20230607,135500,1225762313,1649,1649,1649,1649,522
20230607,135400,1224901535,1649,1649,1649,1649,269
20230607,135300,1224457954,1650,1649,1650,1649,314
20230607,135200,1223939984,1648,1649,1649,1648,3519
20230607,135100,1218139537,1649,1649,1650,1649,140
20230607,135000,1217908676,1649,1649,1649,1649,1034
20230607,134900,1216203610,1649,1649,1649,1649,1286
20230607,134800,1214082996,1649,1649,1649,1648,952
20230607,134700,1212513200,1649,1649,1649,1649,715
20230607,134600,1211334165,1648,1649,1649,1648,371
20230607,134500,1210722515,1649,1649,1649,1649,358
20230607,134400,1210132173,1648,1649,1649,1648,571
20230607,134300,1209190595,1649,1650,1650,1649,284
20230607,134200,1208722097,1649,1649,1649,1649,400
20230607,134100,1208062497,1649,1649,1649,1649,334
20230607,134000,1207511731,1649,1649,1649,1649,251
20230607,133900,1207097832,1650,1649,1650,1649,4067
20230607,133800,1200391314,1649,1649,1649,1649,2474
20230607,133700,1196311688,1649,1649,1649,1649,2251
20230607,133600,1192599789,1650,1649,1650,1649,6635
20230607,133500,1181658481,1649,1650,1650,1649,4237
20230607,133400,1174671225,1650,1650,1650,1650,811
20230607,133300,1173333075,1650,1650,1650,1650,318
20230607,133200,1172808375,1649,1650,1650,1649,3462
20230607,133100,1167099523,1649,1650,1650,1649,1221
20230607,133000,1165085972,1650,1650,1650,1650,1394
20230607,132900,1162785872,1650,1650,1650,1650,527
20230607,132800,1161916322,1650,1650,1650,1650,114
20230607,132700,1161728222,1650,1650,1650,1650,447
20230607,132600,1160990672,1650,1650,1650,1650,1251
20230607,132500,1158926522,1650,1650,1650,1649,210
20230607,132400,1158580218,1650,1650,1650,1650,71
20230607,132300,1158463068,1650,1650,1650,1649,7297
20230607,132200,1146423019,1650,1650,1650,1650,398
20230607,132100,1145766319,1650,1650,1650,1650,3857
20230607,132000,1139402269,1649,1649,1650,1649,1113
20230607,131900,1137566910,1650,1650,1650,1649,352
20230607,131800,1136986279,1650,1650,1650,1649,306
20230607,131700,1136481580,1650,1649,1650,1649,287
20230607,131600,1136008191,1650,1650,1650,1649,402
20230607,131500,1135345062,1650,1649,1650,1649,528
20230607,131400,1134474384,1649,1649,1649,1649,200
20230607,131300,1134144584,1650,1650,1650,1650,464
20230607,131200,1133378984,1650,1650,1650,1650,110
20230607,131100,1133197484,1650,1650,1650,1650,303
20230607,131000,1132697534,1650,1650,1650,1650,76
20230607,130900,1132572134,1650,1649,1650,1649,194
20230607,130800,1132252035,1649,1650,1650,1649,501
20230607,130700,1131425841,1650,1651,1651,1650,261
20230607,130600,1130995148,1651,1651,1651,1651,248
20230607,130500,1130585700,1649,1651,1651,1649,3340
20230607,130400,1125074362,1651,1651,1651,1650,5312
20230607,130300,1116307180,1651,1651,1651,1651,3967
20230607,130200,1109757663,1651,1650,1651,1650,270
20230607,130100,1109311962,1651,1651,1651,1651,5
20230607,130000,1109303707,1651,1651,1651,1650,1173
20230607,125900,1107367211,1650,1650,1651,1650,6286
20230607,125800,1096995138,1650,1650,1650,1650,110
20230607,125700,1096813638,1649,1650,1650,1649,889
20230607,125600,1095347510,1649,1650,1650,1649,1778
20230607,125500,1092414541,1649,1650,1650,1649,244
20230607,125400,1092012142,1649,1649,1650,1649,308
20230607,125300,1091504210,1650,1649,1650,1649,8
20230607,125200,1091491015,1650,1649,1650,1648,3581
20230607,125100,1085586931,1649,1649,1649,1649,530
20230607,125000,1084712961,1649,1647,1649,1647,29137
20230607,124900,1036716233,1647,1648,1648,1647,3239
20230607,124800,1031379443,1649,1648,1649,1648,461
20230607,124700,1030619713,1648,1649,1649,1648,2075
20230607,124600,1027200065,1649,1648,1649,1647,10716
20230607,124500,1009540094,1649,1649,1649,1648,1425
20230607,124400,1007191139,1649,1649,1649,1648,734
20230607,124300,1005980945,1649,1649,1649,1648,793
20230607,124200,1004673589,1649,1649,1649,1648,4040
20230607,124100,998014317,1649,1649,1650,1649,781
20230607,124000,996726415,1648,1650,1651,1648,49366
20230607,123900,915284655,1650,1651,1651,1650,12396
20230607,123800,894829056,1651,1650,1651,1650,541
20230607,123700,893936284,1651,1651,1651,1650,1481
20230607,123600,891491392,1651,1651,1651,1651,249
20230607,123500,891080293,1650,1651,1651,1650,311
20230607,123400,890567037,1651,1650,1651,1650,1985
20230607,123300,887290352,1650,1651,1651,1650,1216
20230607,123200,885283611,1651,1651,1651,1651,956
20230607,123100,883705255,1651,1650,1651,1650,1364
20230607,123000,881453537,1650,1651,1651,1650,793
20230607,122900,880144844,1651,1651,1651,1650,7407
20230607,122800,867916087,1650,1651,1651,1650,216
20230607,122700,867559682,1651,1651,1651,1650,1118
20230607,122600,865714864,1650,1651,1651,1650,3759
20230607,122500,859511755,1651,1651,1651,1650,9074
20230607,122400,844530966,1650,1651,1651,1650,667
20230607,122300,843430415,1650,1651,1651,1650,281
20230607,122200,842966750,1650,1651,1651,1650,652
20230607,122100,841890299,1651,1652,1652,1650,21597
20230607,122000,806234531,1652,1653,1653,1652,1343
20230607,121900,804015885,1653,1653,1653,1653,286
20230607,121800,803543127,1653,1652,1653,1652,491
20230607,121700,802731895,1652,1652,1652,1652,432
20230607,121600,802018231,1652,1653,1653,1652,270
20230607,121500,801571964,1652,1652,1652,1652,448
20230607,121400,800831868,1652,1652,1652,1651,6283
20230607,121300,790453016,1651,1652,1652,1651,340
20230607,121200,789891432,1652,1653,1653,1652,247
20230607,121100,789483144,1651,1651,1651,1651,0
20230607,121000,789483144,1651,1653,1653,1651,1188
20230607,120900,787521736,1653,1653,1653,1651,221
20230607,120800,787156429,1651,1652,1653,1651,964
20230607,120700,785563903,1652,1653,1653,1652,175
20230607,120600,785274756,1653,1652,1653,1651,1326
20230607,120500,783085059,1653,1652,1653,1652,290
20230607,120400,782605739,1652,1652,1652,1652,500
20230607,120300,781779739,1652,1652,1653,1652,227
20230607,120200,781404706,1653,1652,1653,1651,1170
20230607,120100,779471700,1652,1653,1653,1652,1122
20230607,120000,777618134,1653,1652,1653,1652,174
20230607,115900,777330684,1652,1652,1653,1652,622
20230607,115800,776302950,1652,1652,1652,1652,1663
20230607,115700,773555674,1652,1652,1652,1652,612
20230607,115600,772544650,1652,1652,1652,1652,2264
20230607,115500,768804522,1653,1652,1653,1652,287
20230607,115400,768330210,1652,1651,1652,1651,292
20230607,115300,767848105,1651,1651,1651,1651,2251
20230607,115200,764131704,1651,1651,1652,1651,9847
20230607,115100,747874099,1651,1651,1651,1651,150
20230607,115000,747626449,1653,1653,1653,1653,1
20230607,114900,747624796,1651,1653,1653,1651,1934
20230607,114800,744431430,1651,1652,1652,1651,119
20230607,114700,744234860,1652,1652,1652,1652,112
20230607,114600,744049836,1652,1652,1652,1652,657
20230607,114500,742964472,1653,1653,1653,1652,544
20230607,114400,742065605,1653,1652,1653,1652,1176
20230607,114300,740122852,1652,1652,1652,1652,306
20230607,114200,739617340,1652,1652,1652,1651,288
20230607,114100,739141614,1652,1652,1652,1652,0
20230607,114000,739141614,1652,1651,1652,1651,112
20230607,113900,738956692,1651,1652,1652,1651,1627
20230607,113800,736268890,1652,1652,1652,1652,412
20230607,113700,735588266,1652,1652,1652,1652,26
20230607,113600,735545314,1652,1652,1652,1651,569
20230607,113500,734605337,1652,1652,1652,1651,408
20230607,113400,733931329,1652,1651,1652,1651,894
20230607,113300,732454625,1651,1651,1651,1651,3425
20230607,113200,726799950,1651,1651,1651,1650,4895
20230607,113100,718719305,1651,1652,1652,1651,8252
20230607,113000,705094935,1651,1652,1652,1651,3189
20230607,112900,699826964,1653,1653,1653,1653,212
20230607,112800,699476528,1653,1652,1653,1652,5322
20230607,112700,690679932,1652,1652,1652,1652,1000
20230607,112600,689027932,1653,1653,1653,1653,24
20230607,112500,688988260,1653,1653,1653,1652,396
20230607,112400,688333730,1653,1653,1653,1653,3
20230607,112300,688328771,1653,1653,1653,1653,400
20230607,112200,687667571,1653,1651,1653,1651,260
20230607,112100,687237821,1651,1653,1653,1651,414
20230607,112000,686553899,1653,1653,1653,1652,1301
20230607,111900,684403846,1653,1653,1653,1653,327
20230607,111800,683863315,1652,1652,1652,1652,5
20230607,111700,683855055,1653,1652,1653,1652,968
20230607,111600,682255914,1651,1652,1652,1651,312
20230607,111500,681740491,1652,1652,1653,1652,5412
20230607,111400,672799391,1652,1652,1652,1651,1849
20230607,111300,669745531,1652,1652,1652,1651,759
20230607,111200,668491806,1651,1652,1652,1651,4822
20230607,111100,660530389,1651,1653,1653,1651,7788
20230607,111000,647665436,1654,1653,1654,1653,4907
20230607,110900,639554115,1653,1652,1653,1651,2645
20230607,110800,635184686,1653,1652,1653,1652,1206
20230607,110700,633192368,1652,1652,1653,1652,667
20230607,110600,632090483,1652,1652,1652,1652,1656
20230607,110500,629354771,1651,1651,1651,1650,1377
20230607,110400,627081345,1651,1651,1651,1650,2602
20230607,110300,622785653,1651,1652,1652,1651,7100
20230607,110200,611063518,1652,1651,1652,1651,9502
20230607,110100,595375715,1652,1652,1652,1652,502
20230607,110000,594546411,1652,1652,1652,1651,362
20230607,105900,593948429,1652,1651,1652,1651,631
20230607,105800,592906647,1651,1652,1652,1651,1810
20230607,105700,589916557,1652,1651,1652,1651,1900
20230607,105600,586779654,1652,1652,1652,1652,2245
20230607,105500,583070914,1652,1652,1653,1652,820
20230607,105400,581715663,1652,1652,1652,1651,3593
20230607,105300,575780028,1652,1652,1652,1652,709
20230607,105200,574608760,1652,1653,1653,1652,4244
20230607,105100,567597462,1653,1653,1653,1653,112
20230607,105000,567412326,1653,1653,1653,1652,528
20230607,104900,566539543,1653,1653,1653,1653,728
20230607,104800,565336159,1653,1652,1653,1652,1203
20230607,104700,563347601,1653,1653,1653,1652,88
20230607,104600,563202140,1653,1653,1653,1652,18
20230607,104500,563172388,1653,1653,1653,1652,1300
20230607,104400,561023536,1653,1653,1653,1653,224
20230607,104300,560653264,1653,1653,1653,1652,412
20230607,104200,559972229,1653,1652,1653,1652,148
20230607,104100,559727721,1652,1653,1653,1651,3754
20230607,104000,553526189,1652,1652,1652,1652,2253
20230607,103900,549804233,1652,1652,1652,1652,126
20230607,103800,549596081,1652,1652,1652,1652,2677
20230607,103700,545173677,1653,1653,1653,1652,2170
20230607,103600,541588667,1652,1653,1653,1652,29
20230607,103500,541540757,1653,1653,1653,1653,5
20230607,103400,541532492,1653,1653,1653,1653,83
20230607,103300,541395293,1653,1653,1653,1652,526
20230607,103200,540525816,1653,1654,1654,1653,104
20230607,103100,540353808,1653,1653,1653,1653,844
20230607,103000,538958676,1652,1653,1653,1652,860
20230607,102900,537537128,1653,1653,1654,1653,1022
20230607,102800,535847761,1653,1653,1653,1653,5570
20230607,102700,526640551,1653,1653,1653,1653,1825
20230607,102600,523623826,1652,1652,1652,1652,840
20230607,102500,522236146,1652,1652,1652,1652,3069
20230607,102400,517166158,1652,1653,1653,1652,3714
20230607,102300,511030411,1653,1653,1653,1653,45
20230607,102200,510956026,1653,1653,1653,1653,57
20230607,102100,510861805,1653,1652,1653,1652,206
20230607,102000,510521294,1652,1654,1654,1652,7697
20230607,101900,497802645,1654,1654,1654,1653,391
20230607,101800,497156115,1654,1653,1654,1653,1632
20230607,101700,494458388,1653,1653,1653,1652,1054
20230607,101600,492716132,1652,1653,1653,1652,3497
20230607,101500,486938522,1653,1654,1654,1653,4960
20230607,101400,478739637,1654,1654,1654,1654,236
20230607,101300,478349293,1653,1654,1654,1653,4815
20230607,101200,470386315,1655,1655,1655,1655,1228
20230607,101100,468353975,1655,1655,1655,1655,419
20230607,101000,467660530,1655,1655,1655,1655,39
20230607,100900,467595985,1655,1655,1655,1655,54
20230607,100800,467506615,1655,1655,1655,1654,2964
20230607,100700,462604035,1655,1655,1655,1655,651
20230607,100600,461526630,1656,1655,1656,1655,4904
20230607,100500,453409626,1654,1655,1655,1654,954
20230607,100400,451830791,1655,1655,1655,1654,1970
20230607,100300,448570442,1655,1655,1655,1655,2478
20230607,100200,444469352,1656,1656,1656,1656,327
20230607,100100,443927840,1656,1655,1656,1655,2958
20230607,100000,439032150,1655,1655,1655,1654,3623
20230607,095900,433036585,1654,1655,1655,1654,1118
20230607,095800,431187412,1655,1655,1655,1655,4724
20230607,095700,423369192,1656,1656,1656,1655,1711
20230607,095600,420536276,1655,1656,1656,1655,1210
20230607,095500,418533217,1654,1655,1655,1654,4304
20230607,095400,411410201,1655,1655,1655,1655,737
20230607,095300,410190466,1655,1656,1656,1655,2764
20230607,095200,405614046,1656,1655,1656,1655,2132
20230607,095100,402083505,1656,1655,1656,1655,153
20230607,095000,401830194,1655,1656,1656,1655,506
20230607,094900,400992264,1656,1656,1656,1656,589
20230607,094800,400016880,1656,1656,1656,1656,1139
20230607,094700,398130696,1657,1657,1657,1657,7830
20230607,094600,385156386,1657,1657,1657,1657,122
20230607,094500,384954232,1657,1656,1657,1656,656
20230607,094400,383867290,1656,1655,1656,1655,637
20230607,094300,382812421,1656,1656,1656,1656,7
20230607,094200,382800829,1655,1655,1656,1655,2682
20230607,094100,378359978,1655,1656,1656,1655,10254
20230607,094000,361388204,1656,1656,1657,1656,3920
20230607,093900,354896678,1656,1656,1656,1656,161
20230607,093800,354630062,1657,1657,1657,1657,3
20230607,093700,354625091,1655,1657,1657,1655,765
20230607,093600,353357788,1657,1656,1657,1655,14795
20230607,093500,328867205,1656,1656,1656,1656,511
20230607,093400,328020989,1656,1656,1656,1656,1682
20230607,093300,325235597,1656,1656,1656,1655,457
20230607,093200,324479068,1655,1656,1656,1655,2456
20230607,093100,320412073,1655,1656,1657,1655,8172
20230607,093000,306886745,1656,1657,1657,1655,5024
20230607,092900,298566448,1657,1658,1658,1657,718
20230607,092800,297376445,1659,1659,1659,1656,14274
20230607,092700,273723725,1659,1660,1660,1658,113
20230607,092600,273536248,1660,1659,1660,1658,10993
20230607,092500,255290068,1659,1659,1659,1658,1746
20230607,092400,252395067,1659,1658,1659,1658,1438
20230607,092300,250010734,1658,1658,1658,1657,2538
20230607,092200,245803967,1658,1658,1658,1658,1791
20230607,092100,242834489,1659,1658,1659,1657,6868
20230607,092000,231451003,1658,1658,1659,1658,4279
20230607,091900,224356414,1658,1658,1658,1657,5903
20230607,091800,214570026,1658,1657,1658,1657,1408
20230607,091700,212236890,1658,1657,1658,1656,1334
20230607,091600,210026471,1655,1657,1657,1655,1002
20230607,091500,208367872,1658,1654,1660,1653,15243
20230607,091400,183098659,1654,1654,1654,1654,532
20230607,091300,182218731,1652,1654,1654,1652,1630
20230607,091200,179524570,1654,1653,1654,1652,1327
20230607,091100,177330781,1653,1654,1655,1653,6510
20230607,091000,166564758,1655,1655,1655,1655,31
20230607,090900,166513453,1655,1655,1655,1653,243
20230607,090800,166111589,1654,1654,1654,1654,5239
20230607,090700,157446283,1653,1653,1654,1652,1807
20230607,090600,154458912,1653,1653,1654,1652,1291
20230607,090500,152325951,1654,1653,1655,1652,18900
20230607,090400,121067693,1652,1651,1653,1651,14936
20230607,090300,96393486,1652,1652,1652,1650,28510
20230607,090200,49321746,1652,1652,1652,1651,1840
20230607,090100,46283083,1651,1657,1657,1651,23461
20230607,090000,7479134,1658,1656,1658,1656,4516