stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205600,1667466598,1654,1654,1654,1654,130790
20230609,205500,1667466598,1654,1654,1654,1654,0
20230609,205400,1667466598,1654,1654,1654,1654,0
20230609,205300,1667466598,1654,1654,1654,1654,0
20230609,205200,1667466598,1654,1654,1654,1654,0
20230609,205100,1667466598,1654,1654,1654,1654,0
20230609,205000,1667466598,1654,1654,1654,1654,0
20230609,204900,1667466598,1654,1654,1654,1654,0
20230609,204800,1667466598,1654,1654,1654,1654,0
20230609,204700,1667466598,1654,1654,1654,1654,0
20230609,204600,1667466598,1654,1654,1654,1654,0
20230609,204500,1667466598,1654,1654,1654,1654,0
20230609,204400,1667466598,1654,1654,1654,1654,0
20230609,204300,1667466598,1654,1654,1654,1654,0
20230609,204200,1667466598,1654,1654,1654,1654,0
20230609,204100,1667466598,1654,1654,1654,1654,0
20230609,204000,1667466598,1654,1654,1654,1654,0
20230609,203900,1667466598,1654,1654,1654,1654,0
20230609,203800,1667466598,1654,1654,1654,1654,0
20230609,203700,1667466598,1654,1654,1654,1654,0
20230609,203600,1667466598,1654,1654,1654,1654,0
20230609,203500,1667466598,1654,1654,1654,1654,0
20230609,203400,1667466598,1654,1654,1654,1654,0
20230609,203300,1667466598,1654,1654,1654,1654,0
20230609,203200,1667466598,1654,1654,1654,1654,0
20230609,203100,1667466598,1654,1654,1654,1654,0
20230609,203000,1667466598,1654,1654,1654,1654,0
20230609,202900,1667466598,1654,1654,1654,1654,0
20230609,202800,1667466598,1654,1654,1654,1654,0
20230609,202700,1667466598,1654,1654,1654,1654,0
20230609,202600,1667466598,1654,1654,1654,1654,130790
20230609,202500,1667466598,1654,1654,1654,1654,0
20230609,202400,1667466598,1654,1654,1654,1654,0
20230609,202300,1667466598,1654,1654,1654,1654,0
20230609,202200,1667466598,1654,1654,1654,1654,0
20230609,202100,1667466598,1654,1654,1654,1654,0
20230609,202000,1667466598,1654,1654,1654,1654,0
20230609,201900,1667466598,1654,1654,1654,1654,0
20230609,201800,1667466598,1654,1654,1654,1654,0
20230609,201700,1667466598,1654,1654,1654,1654,0
20230609,201600,1667466598,1654,1654,1654,1654,0
20230609,201500,1667466598,1654,1654,1654,1654,0
20230609,201400,1667466598,1654,1654,1654,1654,0
20230609,201300,1667466598,1654,1654,1654,1654,0
20230609,201200,1667466598,1654,1654,1654,1654,0
20230609,201100,1667466598,1654,1654,1654,1654,0
20230609,201000,1667466598,1654,1654,1654,1654,0
20230609,200900,1667466598,1654,1654,1654,1654,0
20230609,200800,1667466598,1654,1654,1654,1654,0
20230609,200700,1667466598,1654,1654,1654,1654,0
20230609,200600,1667466598,1654,1654,1654,1654,0
20230609,200500,1667466598,1654,1654,1654,1654,0
20230609,200400,1667466598,1654,1654,1654,1654,0
20230609,200300,1667466598,1654,1654,1654,1654,0
20230609,200200,1667466598,1654,1654,1654,1654,0
20230609,200100,1667466598,1654,1654,1654,1654,0
20230609,200000,1667466598,1654,1654,1654,1654,0
20230609,195900,1667466598,1654,1654,1654,1654,0
20230609,195800,1667466598,1654,1654,1654,1654,0
20230609,195700,1667466598,1654,1654,1654,1654,0
20230609,195600,1667466598,1654,1654,1654,1654,130790
20230609,195500,1667466598,1654,1654,1654,1654,0
20230609,195400,1667466598,1654,1654,1654,1654,0
20230609,195300,1667466598,1654,1654,1654,1654,0
20230609,195200,1667466598,1654,1654,1654,1654,0
20230609,195100,1667466598,1654,1654,1654,1654,0
20230609,195000,1667466598,1654,1654,1654,1654,0
20230609,194900,1667466598,1654,1654,1654,1654,0
20230609,194800,1667466598,1654,1654,1654,1654,0
20230609,194700,1667466598,1654,1654,1654,1654,0
20230609,194600,1667466598,1654,1654,1654,1654,0
20230609,194500,1667466598,1654,1654,1654,1654,0
20230609,194400,1667466598,1654,1654,1654,1654,0
20230609,194300,1667466598,1654,1654,1654,1654,0
20230609,194200,1667466598,1654,1654,1654,1654,0
20230609,194100,1667466598,1654,1654,1654,1654,0
20230609,194000,1667466598,1654,1654,1654,1654,0
20230609,193900,1667466598,1654,1654,1654,1654,0
20230609,193800,1667466598,1654,1654,1654,1654,0
20230609,193700,1667466598,1654,1654,1654,1654,0
20230609,193600,1667466598,1654,1654,1654,1654,0
20230609,193500,1667466598,1654,1654,1654,1654,0
20230609,193400,1667466598,1654,1654,1654,1654,0
20230609,193300,1667466598,1654,1654,1654,1654,0
20230609,193200,1667466598,1654,1654,1654,1654,0
20230609,193100,1667466598,1654,1654,1654,1654,0
20230609,193000,1667466598,1654,1654,1654,1654,0
20230609,192900,1667466598,1654,1654,1654,1654,0
20230609,192800,1667466598,1654,1654,1654,1654,0
20230609,192700,1667466598,1654,1654,1654,1654,0
20230609,192600,1667466598,1654,1654,1654,1654,130790
20230609,192500,1667466598,1654,1654,1654,1654,0
20230609,192400,1667466598,1654,1654,1654,1654,0
20230609,192300,1667466598,1654,1654,1654,1654,0
20230609,192200,1667466598,1654,1654,1654,1654,0
20230609,192100,1667466598,1654,1654,1654,1654,0
20230609,192000,1667466598,1654,1654,1654,1654,0
20230609,191900,1667466598,1654,1654,1654,1654,0
20230609,191800,1667466598,1654,1654,1654,1654,0
20230609,191700,1667466598,1654,1654,1654,1654,0
20230609,191600,1667466598,1654,1654,1654,1654,0
20230609,191500,1667466598,1654,1654,1654,1654,0
20230609,191400,1667466598,1654,1654,1654,1654,0
20230609,191300,1667466598,1654,1654,1654,1654,0
20230609,191200,1667466598,1654,1654,1654,1654,0
20230609,191100,1667466598,1654,1654,1654,1654,0
20230609,191000,1667466598,1654,1654,1654,1654,0
20230609,190900,1667466598,1654,1654,1654,1654,0
20230609,190800,1667466598,1654,1654,1654,1654,0
20230609,190700,1667466598,1654,1654,1654,1654,0
20230609,190600,1667466598,1654,1654,1654,1654,0
20230609,190500,1667466598,1654,1654,1654,1654,0
20230609,190400,1667466598,1654,1654,1654,1654,0
20230609,190300,1667466598,1654,1654,1654,1654,0
20230609,190200,1667466598,1654,1654,1654,1654,0
20230609,190100,1667466598,1654,1654,1654,1654,0
20230609,190000,1667466598,1654,1654,1654,1654,0
20230609,185900,1667466598,1654,1654,1654,1654,0
20230609,185800,1667466598,1654,1654,1654,1654,0
20230609,185700,1667466598,1654,1654,1654,1654,0
20230609,185600,1667466598,1654,1654,1654,1654,130790
20230609,185500,1667466598,1654,1654,1654,1654,0
20230609,185400,1667466598,1654,1654,1654,1654,0
20230609,185300,1667466598,1654,1654,1654,1654,0
20230609,185200,1667466598,1654,1654,1654,1654,0
20230609,185100,1667466598,1654,1654,1654,1654,0
20230609,185000,1667466598,1654,1654,1654,1654,0
20230609,184900,1667466598,1654,1654,1654,1654,0
20230609,184800,1667466598,1654,1654,1654,1654,0
20230609,184700,1667466598,1654,1654,1654,1654,0
20230609,184600,1667466598,1654,1654,1654,1654,0
20230609,184500,1667466598,1654,1654,1654,1654,0
20230609,184400,1667466598,1654,1654,1654,1654,0
20230609,184300,1667466598,1654,1654,1654,1654,0
20230609,184200,1667466598,1654,1654,1654,1654,0
20230609,184100,1667466598,1654,1654,1654,1654,0
20230609,184000,1667466598,1654,1654,1654,1654,0
20230609,183900,1667466598,1654,1654,1654,1654,0
20230609,183800,1667466598,1654,1654,1654,1654,0
20230609,183700,1667466598,1654,1654,1654,1654,0
20230609,183600,1667466598,1654,1654,1654,1654,0
20230609,183500,1667466598,1654,1654,1654,1654,0
20230609,183400,1667466598,1654,1654,1654,1654,0
20230609,183300,1667466598,1654,1654,1654,1654,0
20230609,183200,1667466598,1654,1654,1654,1654,0
20230609,183100,1667466598,1654,1654,1654,1654,0
20230609,183000,1667466598,1654,1654,1654,1654,0
20230609,182900,1667466598,1654,1654,1654,1654,0
20230609,182800,1667466598,1654,1654,1654,1654,0
20230609,182700,1667466598,1654,1654,1654,1654,0
20230609,182600,1667466598,1654,1654,1654,1654,130790
20230609,182500,1667466598,1654,1654,1654,1654,0
20230609,182400,1667466598,1654,1654,1654,1654,0
20230609,182300,1667466598,1654,1654,1654,1654,0
20230609,182200,1667466598,1654,1654,1654,1654,0
20230609,182100,1667466598,1654,1654,1654,1654,0
20230609,182000,1667466598,1654,1654,1654,1654,0
20230609,181900,1667466598,1654,1654,1654,1654,0
20230609,181800,1667466598,1654,1654,1654,1654,0
20230609,181700,1667466598,1654,1654,1654,1654,0
20230609,181600,1667466598,1654,1654,1654,1654,0
20230609,181500,1667466598,1654,1654,1654,1654,0
20230609,181400,1667466598,1654,1654,1654,1654,0
20230609,181300,1667466598,1654,1654,1654,1654,0
20230609,181200,1667466598,1654,1654,1654,1654,0
20230609,181100,1667466598,1654,1654,1654,1654,0
20230609,181000,1667466598,1654,1654,1654,1654,0
20230609,180900,1667466598,1654,1654,1654,1654,0
20230609,180800,1667466598,1654,1654,1654,1654,0
20230609,180700,1667466598,1654,1654,1654,1654,0
20230609,180600,1667466598,1654,1654,1654,1654,0
20230609,180500,1667466598,1654,1654,1654,1654,0
20230609,180400,1667466598,1654,1654,1654,1654,0
20230609,180300,1667466598,1654,1654,1654,1654,0
20230609,180200,1667466598,1654,1654,1654,1654,0
20230609,180100,1667466598,1654,1654,1654,1654,0
20230609,180000,1667466598,1654,1654,1654,1654,0
20230609,175900,1667466598,1654,1654,1654,1654,0
20230609,175800,1667466598,1654,1654,1654,1654,0
20230609,175700,1667466598,1654,1654,1654,1654,0
20230609,175600,1667466598,1654,1654,1654,1654,130790
20230609,175500,1667466598,1654,1654,1654,1654,0
20230609,175400,1667466598,1654,1654,1654,1654,0
20230609,175300,1667466598,1654,1654,1654,1654,0
20230609,175200,1667466598,1654,1654,1654,1654,0
20230609,175100,1667466598,1654,1654,1654,1654,0
20230609,175000,1667466598,1654,1654,1654,1654,0
20230609,174900,1667466598,1654,1654,1654,1654,0
20230609,174800,1667466598,1654,1654,1654,1654,0
20230609,174700,1667466598,1654,1654,1654,1654,0
20230609,174600,1667466598,1654,1654,1654,1654,0
20230609,174500,1667466598,1654,1654,1654,1654,0
20230609,174400,1667466598,1654,1654,1654,1654,0
20230609,174300,1667466598,1654,1654,1654,1654,0
20230609,174200,1667466598,1654,1654,1654,1654,0
20230609,174100,1667466598,1654,1654,1654,1654,0
20230609,174000,1667466598,1654,1654,1654,1654,0
20230609,173900,1667466598,1654,1654,1654,1654,0
20230609,173800,1667466598,1654,1654,1654,1654,0
20230609,173700,1667466598,1654,1654,1654,1654,0
20230609,173600,1667466598,1654,1654,1654,1654,0
20230609,173500,1667466598,1654,1654,1654,1654,0
20230609,173400,1667466598,1654,1654,1654,1654,0
20230609,173300,1667466598,1654,1654,1654,1654,0
20230609,173200,1667466598,1654,1654,1654,1654,0
20230609,173100,1667466598,1654,1654,1654,1654,0
20230609,173000,1667466598,1654,1654,1654,1654,0
20230609,172900,1667466598,1654,1654,1654,1654,0
20230609,172800,1667466598,1654,1654,1654,1654,0
20230609,172700,1667466598,1654,1654,1654,1654,0
20230609,172600,1667466598,1654,1654,1654,1654,130790
20230609,172500,1667466598,1654,1654,1654,1654,0
20230609,172400,1667466598,1654,1654,1654,1654,0
20230609,172300,1667466598,1654,1654,1654,1654,0
20230609,172200,1667466598,1654,1654,1654,1654,0
20230609,172100,1667466598,1654,1654,1654,1654,0
20230609,172000,1667466598,1654,1654,1654,1654,0
20230609,171900,1667466598,1654,1654,1654,1654,0
20230609,171800,1667466598,1654,1654,1654,1654,0
20230609,171700,1667466598,1654,1654,1654,1654,0
20230609,171600,1667466598,1654,1654,1654,1654,0
20230609,171500,1667466598,1654,1654,1654,1654,0
20230609,171400,1667466598,1654,1654,1654,1654,0
20230609,171300,1667466598,1654,1654,1654,1654,0
20230609,171200,1667466598,1654,1654,1654,1654,0
20230609,171100,1667466598,1654,1654,1654,1654,0
20230609,171000,1667466598,1654,1654,1654,1654,0
20230609,170900,1667466598,1654,1654,1654,1654,0
20230609,170800,1667466598,1654,1654,1654,1654,0
20230609,170700,1667466598,1654,1654,1654,1654,0
20230609,170600,1667466598,1654,1654,1654,1654,0
20230609,170500,1667466598,1654,1654,1654,1654,0
20230609,170400,1667466598,1654,1654,1654,1654,0
20230609,170300,1667466598,1654,1654,1654,1654,0
20230609,170200,1667466598,1654,1654,1654,1654,0
20230609,170100,1667466598,1654,1654,1654,1654,0
20230609,170000,1667466598,1654,1654,1654,1654,0
20230609,165900,1667466598,1654,1654,1654,1654,0
20230609,165800,1667466598,1654,1654,1654,1654,0
20230609,165700,1667466598,1654,1654,1654,1654,0
20230609,165600,1667466598,1654,1654,1654,1654,130790
20230609,165500,1667466598,1654,1654,1654,1654,0
20230609,165400,1667466598,1654,1654,1654,1654,0
20230609,165300,1667466598,1654,1654,1654,1654,0
20230609,165200,1667466598,1654,1654,1654,1654,0
20230609,165100,1667466598,1654,1654,1654,1654,0
20230609,165000,1667466598,1654,1654,1654,1654,0
20230609,164900,1667466598,1654,1654,1654,1654,0
20230609,164800,1667466598,1654,1654,1654,1654,0
20230609,164700,1667466598,1654,1654,1654,1654,0
20230609,164600,1667466598,1654,1654,1654,1654,0
20230609,164500,1667466598,1654,1654,1654,1654,0
20230609,164400,1667466598,1654,1654,1654,1654,0
20230609,164300,1667466598,1654,1654,1654,1654,0
20230609,164200,1667466598,1654,1654,1654,1654,0
20230609,164100,1667466598,1654,1654,1654,1654,0
20230609,164000,1667466598,1654,1654,1654,1654,0
20230609,163900,1667466598,1654,1654,1654,1654,0
20230609,163800,1667466598,1654,1654,1654,1654,0
20230609,163700,1667466598,1654,1654,1654,1654,0
20230609,163600,1667466598,1654,1654,1654,1654,0
20230609,163500,1667466598,1654,1654,1654,1654,0
20230609,163400,1667466598,1654,1654,1654,1654,0
20230609,163300,1667466598,1654,1654,1654,1654,0
20230609,163200,1667466598,1654,1654,1654,1654,0
20230609,163100,1667466598,1654,1654,1654,1654,0
20230609,163000,1667466598,1654,1654,1654,1654,0
20230609,162900,1667466598,1654,1654,1654,1654,0
20230609,162800,1667466598,1654,1654,1654,1654,0
20230609,162700,1667466598,1654,1654,1654,1654,0
20230609,162600,1667466598,1654,1654,1654,1654,130790
20230609,162500,1667466598,1654,1654,1654,1654,0
20230609,162400,1667466598,1654,1654,1654,1654,0
20230609,162300,1667466598,1654,1654,1654,1654,0
20230609,162200,1667466598,1654,1654,1654,1654,0
20230609,162100,1667466598,1654,1654,1654,1654,0
20230609,162000,1667466598,1654,1654,1654,1654,0
20230609,161900,1667466598,1654,1654,1654,1654,0
20230609,161800,1667466598,1654,1654,1654,1654,0
20230609,161700,1667466598,1654,1654,1654,1654,0
20230609,161600,1667466598,1654,1654,1654,1654,0
20230609,161500,1667466598,1654,1654,1654,1654,0
20230609,161400,1667466598,1654,1654,1654,1654,0
20230609,161300,1667466598,1654,1654,1654,1654,0
20230609,161200,1667466598,1654,1654,1654,1654,0
20230609,161100,1667466598,1654,1654,1654,1654,0
20230609,161000,1667466598,1654,1654,1654,1654,0
20230609,160900,1667466598,1654,1654,1654,1654,0
20230609,160800,1667466598,1654,1654,1654,1654,0
20230609,160700,1667466598,1654,1654,1654,1654,0
20230609,160600,1667466598,1654,1654,1654,1654,0
20230609,160500,1667466598,1654,1654,1654,1654,0
20230609,160400,1667466598,1654,1654,1654,1654,0
20230609,160300,1667466598,1654,1654,1654,1654,0
20230609,160200,1667466598,1654,1654,1654,1654,0
20230609,160100,1667466598,1654,1654,1654,1654,0
20230609,160000,1667466598,1654,1654,1654,1654,0
20230609,155900,1667466598,1654,1654,1654,1654,0
20230609,155800,1667466598,1654,1654,1654,1654,0
20230609,155700,1667466598,1654,1654,1654,1654,0
20230609,155600,1667466598,1654,1654,1654,1654,130790
20230609,155500,1667466598,1654,1654,1654,1654,0
20230609,155400,1667466598,1654,1654,1654,1654,0
20230609,155300,1667466598,1654,1654,1654,1654,0
20230609,155200,1667466598,1654,1654,1654,1654,0
20230609,155100,1667466598,1654,1654,1654,1654,0
20230609,155000,1667466598,1654,1654,1654,1654,0
20230609,154900,1667466598,1654,1654,1654,1654,0
20230609,154800,1667466598,1654,1654,1654,1654,0
20230609,154700,1667466598,1654,1654,1654,1654,0
20230609,154600,1667466598,1654,1654,1654,1654,0
20230609,154500,1667466598,1654,1654,1654,1654,0
20230609,154400,1667466598,1654,1654,1654,1654,0
20230609,154300,1667466598,1654,1654,1654,1654,0
20230609,154200,1667466598,1654,1654,1654,1654,0
20230609,154100,1667466598,1654,1654,1654,1654,0
20230609,154000,1667466598,1654,1654,1654,1654,0
20230609,153900,1667466598,1654,1654,1654,1654,0
20230609,153800,1667466598,1654,1654,1654,1654,0
20230609,153700,1667466598,1654,1654,1654,1654,0
20230609,153600,1667466598,1654,1654,1654,1654,0
20230609,153500,1667466598,1654,1654,1654,1654,0
20230609,153400,1667466598,1654,1654,1654,1654,0
20230609,153300,1667466598,1654,1654,1654,1654,0
20230609,153200,1667466598,1654,1654,1654,1654,0
20230609,153100,1667466598,1654,1654,1654,1654,0
20230609,153000,1667466598,1654,1654,1654,1654,130790
20230609,152900,1451139938,1647,1647,1647,1647,0
20230609,152800,1451139938,1647,1647,1647,1647,0
20230609,152700,1451139938,1647,1647,1647,1647,0
20230609,152600,1451139938,1647,1647,1647,1647,0
20230609,152500,1451139938,1647,1647,1647,1647,0
20230609,152400,1451139938,1647,1647,1647,1647,0
20230609,152300,1451139938,1647,1647,1647,1647,0
20230609,152200,1451139938,1647,1647,1647,1647,0
20230609,152100,1451139938,1647,1647,1647,1647,0
20230609,152000,1451139938,1647,1647,1647,1647,0
20230609,151900,1451139938,1647,1647,1647,1646,546
20230609,151800,1450241085,1647,1646,1647,1646,1503
20230609,151700,1447766470,1647,1646,1647,1646,922
20230609,151600,1446248808,1647,1646,1647,1646,138
20230609,151500,1446021655,1646,1646,1647,1646,1747
20230609,151400,1443146078,1646,1646,1647,1646,1974
20230609,151300,1439896869,1646,1646,1647,1645,41601
20230609,151200,1371442930,1646,1648,1648,1646,2575
20230609,151100,1367202032,1647,1647,1648,1647,858
20230609,151000,1365788895,1648,1647,1648,1647,272
20230609,150900,1365340889,1647,1648,1648,1647,855
20230609,150800,1363932682,1648,1647,1648,1647,519
20230609,150700,1363077510,1647,1647,1648,1647,608
20230609,150600,1362076132,1648,1646,1648,1646,11201
20230609,150500,1343636889,1646,1646,1647,1646,700
20230609,150400,1342484278,1646,1647,1648,1646,17151
20230609,150300,1314250820,1647,1648,1648,1647,1829
20230609,150200,1311238268,1648,1648,1649,1648,2577
20230609,150100,1306991361,1648,1649,1650,1648,1859
20230609,150000,1303925866,1649,1648,1649,1648,11694
20230609,145900,1284642814,1649,1648,1649,1648,402
20230609,145800,1283980238,1648,1648,1649,1648,946
20230609,145700,1282421220,1648,1648,1649,1648,373
20230609,145600,1281806495,1648,1648,1649,1648,170
20230609,145500,1281526324,1649,1649,1649,1648,1586
20230609,145400,1278912199,1648,1648,1649,1648,552
20230609,145300,1278002012,1648,1649,1650,1648,5728
20230609,145200,1268551474,1650,1649,1650,1648,3997
20230609,145100,1261960429,1649,1648,1649,1648,1784
20230609,145000,1259019381,1648,1647,1648,1647,7502
20230609,144900,1246662351,1648,1647,1648,1647,2967
20230609,144800,1241773042,1648,1647,1648,1647,283
20230609,144700,1241306898,1647,1647,1648,1647,1408
20230609,144600,1238987879,1647,1646,1647,1646,1329
20230609,144500,1236799162,1646,1647,1647,1646,882
20230609,144400,1235346946,1646,1647,1647,1646,233
20230609,144300,1234963346,1647,1646,1647,1646,340
20230609,144200,1234403693,1646,1647,1647,1646,1019
20230609,144100,1232725533,1648,1647,1648,1647,2883
20230609,144000,1227977212,1647,1647,1648,1647,361
20230609,143900,1227382335,1647,1646,1647,1646,5494
20230609,143800,1218336608,1646,1646,1647,1646,2844
20230609,143700,1213655364,1646,1646,1646,1646,7166
20230609,143600,1201860128,1647,1646,1647,1646,531
20230609,143500,1200985887,1647,1647,1648,1646,15774
20230609,143400,1175015148,1647,1647,1648,1647,82
20230609,143300,1174880063,1648,1647,1648,1647,192
20230609,143200,1174563794,1647,1647,1648,1647,2331
20230609,143100,1170724319,1647,1647,1648,1647,896
20230609,143000,1169248527,1647,1647,1648,1647,824
20230609,142900,1167891389,1647,1647,1647,1647,158
20230609,142800,1167631163,1648,1648,1648,1647,3095
20230609,142700,1162532587,1647,1647,1648,1647,423
20230609,142600,1161835846,1647,1648,1648,1647,356
20230609,142500,1161249310,1648,1647,1648,1647,249
20230609,142400,1160839112,1647,1648,1648,1647,70
20230609,142300,1160723763,1647,1647,1648,1647,456
20230609,142200,1159972720,1647,1648,1648,1647,451
20230609,142100,1159229639,1647,1647,1647,1647,77
20230609,142000,1159102820,1647,1648,1648,1647,665
20230609,141900,1158007058,1647,1647,1648,1647,2028
20230609,141800,1154665089,1647,1648,1649,1647,1643
20230609,141700,1151958064,1648,1648,1649,1648,475
20230609,141600,1151175253,1648,1648,1649,1648,1437
20230609,141500,1148806255,1648,1648,1648,1647,259
20230609,141400,1148379424,1647,1647,1648,1647,581
20230609,141300,1147422072,1647,1648,1649,1647,2621
20230609,141200,1143102876,1648,1648,1649,1648,989
20230609,141100,1141472994,1649,1649,1649,1648,1403
20230609,141000,1139160779,1648,1648,1649,1648,818
20230609,140900,1137812238,1648,1649,1649,1648,1077
20230609,140800,1136036762,1648,1649,1649,1648,4034
20230609,140700,1129388718,1648,1648,1649,1648,1970
20230609,140600,1126141148,1648,1648,1648,1648,20
20230609,140500,1126108188,1649,1648,1649,1648,701
20230609,140400,1124952912,1648,1648,1649,1648,1339
20230609,140300,1122746230,1648,1648,1649,1648,1838
20230609,140200,1119717196,1648,1648,1649,1648,433
20230609,140100,1119003598,1648,1649,1649,1648,657
20230609,140000,1117920852,1648,1648,1649,1648,89
20230609,135900,1117774169,1648,1648,1648,1648,40
20230609,135800,1117708249,1649,1648,1649,1648,3838
20230609,135700,1111383215,1648,1648,1649,1648,2217
20230609,135600,1107729588,1648,1649,1649,1648,1434
20230609,135500,1105366146,1649,1648,1649,1648,10884
20230609,135400,1087424750,1649,1648,1649,1648,742
20230609,135300,1086201919,1648,1649,1649,1648,509
20230609,135200,1085362967,1648,1649,1649,1648,4060
20230609,135100,1078668204,1649,1649,1649,1649,1051
20230609,135000,1076935105,1649,1650,1650,1649,271
20230609,134900,1076488119,1650,1649,1650,1649,282
20230609,134800,1076023091,1649,1649,1650,1649,1769
20230609,134700,1073105995,1649,1649,1650,1649,2930
20230609,134600,1068274320,1649,1650,1650,1649,12
20230609,134500,1068254521,1649,1650,1650,1649,19
20230609,134400,1068223173,1649,1649,1650,1649,804
20230609,134300,1066897376,1650,1650,1650,1649,6979
20230609,134200,1055385594,1650,1650,1650,1649,29
20230609,134100,1055337755,1650,1649,1650,1649,33
20230609,134000,1055283317,1650,1648,1650,1648,18016
20230609,133900,1025557964,1649,1648,1649,1648,2346
20230609,133800,1021690793,1649,1648,1649,1648,5058
20230609,133700,1013350165,1649,1649,1649,1649,11
20230609,133600,1013332026,1648,1648,1649,1648,3143
20230609,133500,1008151263,1649,1649,1649,1648,1246
20230609,133400,1006096778,1648,1648,1649,1648,2955
20230609,133300,1001226927,1649,1649,1649,1648,2241
20230609,133200,997533746,1649,1648,1649,1648,3335
20230609,133100,992037485,1648,1649,1649,1648,637
20230609,133000,990987106,1649,1649,1649,1648,1209
20230609,132900,988993466,1649,1649,1649,1648,4701
20230609,132800,981243193,1649,1648,1649,1648,3292
20230609,132700,975814686,1649,1648,1649,1648,2317
20230609,132600,971993990,1649,1648,1649,1648,1018
20230609,132500,970315882,1648,1649,1649,1648,7795
20230609,132400,957466211,1648,1648,1649,1648,1886
20230609,132300,954356633,1649,1648,1649,1648,194
20230609,132200,954036810,1648,1649,1649,1648,575
20230609,132100,953088800,1648,1649,1649,1648,110
20230609,132000,952907443,1649,1649,1649,1648,2766
20230609,131900,948347132,1649,1648,1649,1648,318
20230609,131800,947822919,1648,1648,1649,1648,1943
20230609,131700,944619240,1649,1648,1649,1648,2232
20230609,131600,940939182,1648,1648,1649,1648,961
20230609,131500,939355444,1648,1649,1649,1648,722
20230609,131400,938165577,1649,1649,1649,1648,2281
20230609,131300,934404394,1648,1648,1649,1648,256
20230609,131200,933982394,1649,1649,1649,1649,348
20230609,131100,933408542,1649,1649,1649,1648,5227
20230609,131000,924789400,1648,1649,1649,1648,113
20230609,130900,924603092,1648,1648,1649,1648,2093
20230609,130800,921153777,1648,1649,1649,1648,592
20230609,130700,920178027,1648,1649,1649,1648,527
20230609,130600,919309481,1649,1649,1649,1648,579
20230609,130500,918354712,1649,1649,1649,1648,2110
20230609,130400,914877171,1649,1649,1649,1648,627
20230609,130300,913843382,1649,1649,1649,1648,6243
20230609,130200,903550833,1649,1649,1649,1648,10784
20230609,130100,885778738,1649,1649,1649,1649,11
20230609,130000,885760599,1648,1648,1649,1648,1160
20230609,125900,883848493,1648,1649,1649,1648,1050
20230609,125800,882118066,1649,1648,1649,1648,1546
20230609,125700,879569955,1648,1648,1649,1648,2224
20230609,125600,875904792,1649,1648,1649,1648,40
20230609,125500,875838861,1648,1648,1649,1648,434
20230609,125400,875123619,1648,1648,1649,1648,3683
20230609,125300,869051198,1648,1648,1649,1648,214
20230609,125200,868698316,1649,1649,1649,1648,6518
20230609,125100,857950161,1650,1650,1650,1649,3364
20230609,125000,852399593,1650,1650,1650,1649,616
20230609,124900,851383196,1650,1649,1650,1649,1302
20230609,124800,849236188,1649,1649,1649,1648,3525
20230609,124700,843423643,1649,1649,1650,1649,450
20230609,124600,842681579,1649,1650,1650,1649,395
20230609,124500,842030206,1649,1649,1649,1648,2872
20230609,124400,837294303,1649,1648,1649,1647,3127
20230609,124300,832141792,1648,1646,1648,1646,7261
20230609,124200,820182917,1647,1646,1647,1646,1269
20230609,124100,818093874,1646,1647,1647,1646,6018
20230609,124000,808182276,1648,1647,1648,1647,1116
20230609,123900,806344208,1647,1648,1648,1647,204
20230609,123800,806008189,1648,1648,1648,1647,708
20230609,123700,804841500,1648,1649,1649,1648,2290
20230609,123600,801065570,1649,1648,1649,1647,901
20230609,123500,799580649,1648,1648,1648,1647,1319
20230609,123400,797408105,1648,1649,1649,1648,6623
20230609,123300,786487401,1648,1648,1649,1648,813
20230609,123200,785147567,1648,1648,1649,1648,348
20230609,123100,784574052,1648,1648,1649,1648,1954
20230609,123000,781353850,1648,1649,1649,1648,345
20230609,122900,780785130,1648,1649,1649,1648,1581
20230609,122800,778179631,1648,1648,1648,1648,40
20230609,122700,778113711,1648,1648,1649,1647,4455
20230609,122600,770774574,1648,1649,1649,1648,12
20230609,122500,770754787,1649,1648,1649,1648,513
20230609,122400,769909352,1649,1648,1649,1648,983
20230609,122300,768288858,1648,1648,1648,1647,6042
20230609,122200,758331689,1648,1647,1648,1647,178
20230609,122100,758038502,1647,1648,1648,1647,102
20230609,122000,757870497,1648,1647,1648,1647,656
20230609,121900,756790062,1648,1647,1648,1647,261
20230609,121800,756360185,1647,1647,1648,1647,150
20230609,121700,756113125,1648,1647,1648,1647,4219
20230609,121600,749164418,1647,1647,1648,1647,117
20230609,121500,748971688,1647,1648,1648,1647,797
20230609,121400,747658647,1648,1648,1648,1647,48
20230609,121300,747579546,1647,1648,1648,1647,366
20230609,121200,746976733,1648,1647,1648,1647,188
20230609,121100,746667085,1648,1648,1648,1647,47
20230609,121000,746589661,1647,1647,1648,1647,192
20230609,120900,746273412,1648,1647,1648,1647,229
20230609,120800,745896238,1648,1647,1648,1647,22
20230609,120700,745859994,1647,1648,1648,1647,236
20230609,120600,745471290,1648,1648,1648,1648,11
20230609,120500,745453162,1647,1647,1647,1647,172
20230609,120400,745169878,1648,1648,1648,1647,575
20230609,120300,744222379,1647,1647,1648,1647,148
20230609,120200,743978612,1648,1648,1648,1647,213
20230609,120100,743627748,1647,1648,1648,1647,481
20230609,120000,742835490,1648,1647,1648,1647,1119
20230609,115900,740991382,1647,1648,1648,1647,145
20230609,115800,740752457,1647,1647,1648,1647,422
20230609,115700,740057363,1648,1648,1649,1648,1814
20230609,115600,737067884,1648,1647,1648,1647,3231
20230609,115500,731743354,1648,1647,1648,1647,549
20230609,115400,730839140,1647,1647,1648,1647,197
20230609,115300,730514671,1647,1647,1648,1647,1265
20230609,115200,728431206,1647,1648,1648,1647,596
20230609,115100,727449570,1647,1647,1648,1647,1818
20230609,115000,724455314,1647,1648,1648,1647,2453
20230609,114900,720415171,1648,1647,1648,1647,3831
20230609,114800,714105203,1648,1647,1648,1647,913
20230609,114700,712601184,1648,1647,1648,1647,247
20230609,114600,712194275,1648,1647,1648,1647,30
20230609,114500,712144851,1647,1647,1648,1647,523
20230609,114400,711283459,1647,1647,1648,1646,627
20230609,114300,710250712,1647,1648,1648,1646,3146
20230609,114200,705068814,1648,1647,1648,1647,2122
20230609,114100,701571760,1648,1647,1648,1647,2647
20230609,114000,697212141,1646,1646,1647,1646,3045
20230609,113900,692200060,1646,1646,1647,1646,337
20230609,113800,691645084,1647,1646,1647,1646,665
20230609,113700,690550212,1646,1647,1647,1646,660
20230609,113600,689463842,1647,1647,1647,1646,210
20230609,113500,689118134,1647,1646,1647,1646,297
20230609,113400,688629019,1647,1647,1647,1646,256
20230609,113300,688207627,1647,1646,1647,1646,1584
20230609,113200,685600343,1646,1646,1647,1646,177
20230609,113100,685308937,1646,1647,1647,1646,158
20230609,113000,685048854,1646,1647,1647,1646,336
20230609,112900,684495466,1646,1646,1647,1646,142
20230609,112800,684261723,1647,1647,1647,1647,3512
20230609,112700,678477459,1648,1648,1648,1647,46
20230609,112600,678401686,1648,1648,1648,1647,164
20230609,112500,678131427,1648,1647,1648,1646,62
20230609,112400,678029307,1646,1646,1647,1646,6883
20230609,112300,666693146,1647,1646,1647,1646,265
20230609,112200,666256883,1646,1647,1647,1646,446
20230609,112100,665522481,1647,1647,1647,1646,2177
20230609,112000,661938397,1647,1648,1648,1647,4502
20230609,111900,654523595,1647,1647,1648,1647,103
20230609,111800,654353939,1647,1647,1648,1647,809
20230609,111700,653021445,1648,1647,1648,1647,683
20230609,111600,651896534,1648,1647,1648,1647,375
20230609,111500,651278685,1648,1647,1648,1647,372
20230609,111400,650665839,1647,1648,1648,1647,189
20230609,111300,650354546,1648,1648,1648,1647,90
20230609,111200,650206228,1648,1648,1648,1647,141
20230609,111100,649973993,1647,1647,1648,1647,678
20230609,111000,648857317,1647,1647,1648,1647,62
20230609,110900,648755193,1647,1647,1648,1647,591
20230609,110800,647781799,1648,1648,1648,1647,204
20230609,110700,647445609,1648,1649,1649,1648,75
20230609,110600,647321998,1649,1648,1649,1648,812
20230609,110500,645983802,1649,1648,1649,1648,2018
20230609,110400,642656130,1648,1648,1648,1648,2
20230609,110300,642652834,1649,1648,1649,1647,5332
20230609,110200,633864516,1647,1648,1648,1647,162
20230609,110100,633597542,1648,1647,1648,1647,1669
20230609,110000,630847224,1647,1647,1648,1647,53
20230609,105900,630759915,1648,1648,1648,1647,284
20230609,105800,630291917,1647,1648,1648,1647,1345
20230609,105700,628076471,1647,1648,1648,1647,2616
20230609,105600,623767856,1648,1648,1648,1647,2072
20230609,105500,620353226,1648,1647,1648,1647,92
20230609,105400,620201647,1648,1648,1648,1647,4491
20230609,105300,612801183,1648,1647,1648,1647,1860
20230609,105200,609737753,1647,1648,1648,1647,1093
20230609,105100,607936521,1648,1648,1648,1647,82
20230609,105000,607801417,1648,1648,1648,1647,5276
20230609,104900,599111807,1648,1647,1648,1647,2232
20230609,104800,595435273,1648,1648,1648,1647,242
20230609,104700,595036459,1648,1648,1648,1647,1792
20230609,104600,592083276,1648,1648,1648,1647,7494
20230609,104500,579740437,1648,1648,1648,1647,4149
20230609,104400,572902934,1648,1647,1648,1647,235
20230609,104300,572515848,1648,1649,1649,1647,1671
20230609,104200,569762469,1648,1648,1649,1648,1201
20230609,104100,567783220,1649,1649,1649,1648,47
20230609,104000,567705747,1649,1648,1649,1648,5593
20230609,103900,558488473,1648,1649,1649,1648,5198
20230609,103800,549921533,1649,1648,1649,1648,48
20230609,103700,549842412,1648,1648,1649,1648,4977
20230609,103600,541640206,1648,1649,1649,1648,75
20230609,103500,541516573,1649,1649,1649,1648,402
20230609,103400,540853707,1649,1649,1649,1648,1205
20230609,103300,538867521,1649,1649,1649,1649,1170
20230609,103200,536938191,1649,1648,1649,1648,3354
20230609,103100,531410658,1648,1647,1648,1647,2454
20230609,103000,527366500,1647,1648,1648,1647,5196
20230609,102900,518803515,1648,1648,1648,1648,2209
20230609,102800,515163083,1647,1648,1648,1647,468
20230609,102700,514392114,1648,1648,1648,1647,61
20230609,102600,514291612,1648,1648,1648,1648,31
20230609,102500,514240524,1647,1648,1649,1647,556
20230609,102400,513324438,1648,1647,1648,1647,376
20230609,102300,512704805,1647,1648,1648,1646,88
20230609,102200,512559918,1648,1647,1648,1647,946
20230609,102100,511000930,1647,1648,1648,1647,874
20230609,102000,509560639,1648,1647,1648,1646,1289
20230609,101900,507436881,1648,1648,1648,1647,5047
20230609,101800,499124457,1648,1648,1648,1647,3206
20230609,101700,493840979,1648,1647,1648,1647,38
20230609,101600,493778372,1647,1648,1648,1647,102
20230609,101500,493610315,1648,1647,1648,1647,3747
20230609,101400,487438842,1648,1647,1648,1647,1845
20230609,101300,484398428,1648,1647,1648,1647,4358
20230609,101200,477219431,1647,1647,1647,1647,529
20230609,101100,476348168,1648,1647,1648,1647,299
20230609,101000,475855611,1648,1647,1648,1647,42
20230609,100900,475786427,1647,1646,1648,1646,4756
20230609,100800,467953380,1647,1646,1647,1646,176
20230609,100700,467663654,1647,1646,1647,1646,6109
20230609,100600,457606828,1646,1647,1647,1646,804
20230609,100500,456282841,1647,1649,1649,1647,13085
20230609,100400,434731820,1647,1649,1649,1647,3760
20230609,100300,428536774,1649,1648,1649,1648,1426
20230609,100200,426186712,1648,1649,1649,1648,5788
20230609,100100,416648069,1649,1648,1649,1648,6156
20230609,100000,406502859,1648,1649,1649,1648,2568
20230609,095900,402270484,1648,1648,1649,1648,4688
20230609,095800,394544649,1648,1650,1652,1648,22797
20230609,095700,356956942,1650,1651,1651,1650,5672
20230609,095600,347596361,1652,1651,1652,1651,3441
20230609,095500,341915250,1651,1651,1652,1651,7359
20230609,095400,329763430,1652,1652,1652,1651,360
20230609,095300,329168738,1652,1652,1652,1651,6395
20230609,095200,318610374,1652,1651,1652,1651,560
20230609,095100,317685274,1652,1651,1652,1651,63
20230609,095000,317581251,1651,1652,1652,1651,11786
20230609,094900,298110960,1652,1651,1652,1651,571
20230609,094800,297167868,1652,1651,1652,1651,333
20230609,094700,296617772,1651,1651,1652,1651,565
20230609,094600,295684526,1651,1651,1652,1651,468
20230609,094500,294911630,1652,1652,1652,1651,994
20230609,094400,293270048,1651,1652,1653,1651,5451
20230609,094300,284264415,1653,1651,1653,1651,2631
20230609,094200,279918250,1652,1651,1652,1651,7984
20230609,094100,266730249,1652,1651,1652,1651,1069
20230609,094000,264965181,1651,1651,1652,1651,1843
20230609,093900,261922369,1652,1651,1652,1651,1664
20230609,093800,259175035,1651,1651,1652,1651,2452
20230609,093700,255126771,1652,1652,1652,1652,1047
20230609,093600,253397127,1652,1652,1652,1651,742
20230609,093500,252171499,1653,1654,1654,1653,3896
20230609,093400,245731392,1654,1652,1654,1652,5686
20230609,093300,236327984,1653,1653,1654,1651,2652
20230609,093200,231943608,1653,1651,1653,1650,12049
20230609,093100,212028793,1650,1650,1650,1649,11040
20230609,093000,193813308,1649,1649,1650,1649,3021
20230609,092900,188831636,1649,1649,1650,1649,1035
20230609,092800,187123921,1649,1647,1649,1647,11019
20230609,092700,168953618,1649,1649,1649,1649,4499
20230609,092600,161534767,1650,1648,1650,1648,14231
20230609,092500,138078539,1648,1648,1648,1647,1255
20230609,092400,136010524,1648,1647,1648,1646,9637
20230609,092300,120143593,1647,1646,1647,1646,161
20230609,092200,119878580,1647,1646,1647,1646,4448
20230609,092100,112557152,1646,1647,1647,1646,773
20230609,092000,111284051,1647,1647,1648,1647,1055
20230609,091900,109546350,1648,1646,1648,1646,5633
20230609,091800,100268834,1647,1645,1647,1645,783
20230609,091700,98980639,1645,1646,1646,1645,3070
20230609,091600,93927718,1646,1647,1647,1646,193
20230609,091500,93609965,1647,1648,1648,1646,2196
20230609,091400,89993329,1648,1647,1648,1647,4176
20230609,091300,83114815,1647,1646,1647,1646,72
20230609,091200,82996275,1647,1646,1647,1646,1284
20230609,091100,80882793,1646,1645,1646,1645,546
20230609,091000,79984250,1645,1645,1646,1645,3880
20230609,090900,73601579,1645,1647,1647,1645,1577
20230609,090800,71004362,1643,1647,1647,1643,3256
20230609,090700,65648936,1645,1645,1647,1645,796
20230609,090600,64339314,1644,1647,1647,1644,2962
20230609,090500,59467525,1645,1645,1647,1644,8448
20230609,090400,45565047,1644,1645,1645,1644,2128
20230609,090300,42065555,1645,1643,1645,1643,2491
20230609,090200,37972009,1643,1646,1646,1643,6790
20230609,090100,26804228,1646,1648,1648,1646,1649
20230609,090000,24087460,1648,1646,1650,1646,14626