stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,210800,3076647744,1636,1636,1636,1636,59536
20230619,210700,3076647744,1636,1636,1636,1636,0
20230619,210600,3076647744,1636,1636,1636,1636,0
20230619,210500,3076647744,1636,1636,1636,1636,0
20230619,210400,3076647744,1636,1636,1636,1636,0
20230619,210300,3076647744,1636,1636,1636,1636,0
20230619,210200,3076647744,1636,1636,1636,1636,0
20230619,210100,3076647744,1636,1636,1636,1636,0
20230619,210000,3076647744,1636,1636,1636,1636,0
20230619,205900,3076647744,1636,1636,1636,1636,0
20230619,205800,3076647744,1636,1636,1636,1636,0
20230619,205700,3076647744,1636,1636,1636,1636,0
20230619,205600,3076647744,1636,1636,1636,1636,0
20230619,205500,3076647744,1636,1636,1636,1636,0
20230619,205400,3076647744,1636,1636,1636,1636,0
20230619,205300,3076647744,1636,1636,1636,1636,0
20230619,205200,3076647744,1636,1636,1636,1636,0
20230619,205100,3076647744,1636,1636,1636,1636,0
20230619,205000,3076647744,1636,1636,1636,1636,0
20230619,204900,3076647744,1636,1636,1636,1636,0
20230619,204800,3076647744,1636,1636,1636,1636,0
20230619,204700,3076647744,1636,1636,1636,1636,0
20230619,204600,3076647744,1636,1636,1636,1636,0
20230619,204500,3076647744,1636,1636,1636,1636,0
20230619,204400,3076647744,1636,1636,1636,1636,0
20230619,204300,3076647744,1636,1636,1636,1636,0
20230619,204200,3076647744,1636,1636,1636,1636,0
20230619,204100,3076647744,1636,1636,1636,1636,0
20230619,204000,3076647744,1636,1636,1636,1636,0
20230619,203900,3076647744,1636,1636,1636,1636,0
20230619,203800,3076647744,1636,1636,1636,1636,59536
20230619,203700,3076647744,1636,1636,1636,1636,0
20230619,203600,3076647744,1636,1636,1636,1636,0
20230619,203500,3076647744,1636,1636,1636,1636,0
20230619,203400,3076647744,1636,1636,1636,1636,0
20230619,203300,3076647744,1636,1636,1636,1636,0
20230619,203200,3076647744,1636,1636,1636,1636,0
20230619,203100,3076647744,1636,1636,1636,1636,0
20230619,203000,3076647744,1636,1636,1636,1636,0
20230619,202900,3076647744,1636,1636,1636,1636,0
20230619,202800,3076647744,1636,1636,1636,1636,0
20230619,202700,3076647744,1636,1636,1636,1636,0
20230619,202600,3076647744,1636,1636,1636,1636,0
20230619,202500,3076647744,1636,1636,1636,1636,0
20230619,202400,3076647744,1636,1636,1636,1636,0
20230619,202300,3076647744,1636,1636,1636,1636,0
20230619,202200,3076647744,1636,1636,1636,1636,0
20230619,202100,3076647744,1636,1636,1636,1636,0
20230619,202000,3076647744,1636,1636,1636,1636,0
20230619,201900,3076647744,1636,1636,1636,1636,0
20230619,201800,3076647744,1636,1636,1636,1636,0
20230619,201700,3076647744,1636,1636,1636,1636,0
20230619,201600,3076647744,1636,1636,1636,1636,0
20230619,201500,3076647744,1636,1636,1636,1636,0
20230619,201400,3076647744,1636,1636,1636,1636,0
20230619,201300,3076647744,1636,1636,1636,1636,0
20230619,201200,3076647744,1636,1636,1636,1636,0
20230619,201100,3076647744,1636,1636,1636,1636,0
20230619,201000,3076647744,1636,1636,1636,1636,0
20230619,200900,3076647744,1636,1636,1636,1636,0
20230619,200800,3076647744,1636,1636,1636,1636,59536
20230619,200700,3076647744,1636,1636,1636,1636,0
20230619,200600,3076647744,1636,1636,1636,1636,0
20230619,200500,3076647744,1636,1636,1636,1636,0
20230619,200400,3076647744,1636,1636,1636,1636,0
20230619,200300,3076647744,1636,1636,1636,1636,0
20230619,200200,3076647744,1636,1636,1636,1636,0
20230619,200100,3076647744,1636,1636,1636,1636,0
20230619,200000,3076647744,1636,1636,1636,1636,0
20230619,195900,3076647744,1636,1636,1636,1636,0
20230619,195800,3076647744,1636,1636,1636,1636,0
20230619,195700,3076647744,1636,1636,1636,1636,0
20230619,195600,3076647744,1636,1636,1636,1636,0
20230619,195500,3076647744,1636,1636,1636,1636,0
20230619,195400,3076647744,1636,1636,1636,1636,0
20230619,195300,3076647744,1636,1636,1636,1636,0
20230619,195200,3076647744,1636,1636,1636,1636,0
20230619,195100,3076647744,1636,1636,1636,1636,0
20230619,195000,3076647744,1636,1636,1636,1636,0
20230619,194900,3076647744,1636,1636,1636,1636,0
20230619,194800,3076647744,1636,1636,1636,1636,0
20230619,194700,3076647744,1636,1636,1636,1636,0
20230619,194600,3076647744,1636,1636,1636,1636,0
20230619,194500,3076647744,1636,1636,1636,1636,0
20230619,194400,3076647744,1636,1636,1636,1636,0
20230619,194300,3076647744,1636,1636,1636,1636,0
20230619,194200,3076647744,1636,1636,1636,1636,0
20230619,194100,3076647744,1636,1636,1636,1636,0
20230619,194000,3076647744,1636,1636,1636,1636,0
20230619,193900,3076647744,1636,1636,1636,1636,0
20230619,193800,3076647744,1636,1636,1636,1636,59536
20230619,193700,3076647744,1636,1636,1636,1636,0
20230619,193600,3076647744,1636,1636,1636,1636,0
20230619,193500,3076647744,1636,1636,1636,1636,0
20230619,193400,3076647744,1636,1636,1636,1636,0
20230619,193300,3076647744,1636,1636,1636,1636,0
20230619,193200,3076647744,1636,1636,1636,1636,0
20230619,193100,3076647744,1636,1636,1636,1636,0
20230619,193000,3076647744,1636,1636,1636,1636,0
20230619,192900,3076647744,1636,1636,1636,1636,0
20230619,192800,3076647744,1636,1636,1636,1636,0
20230619,192700,3076647744,1636,1636,1636,1636,0
20230619,192600,3076647744,1636,1636,1636,1636,0
20230619,192500,3076647744,1636,1636,1636,1636,0
20230619,192400,3076647744,1636,1636,1636,1636,0
20230619,192300,3076647744,1636,1636,1636,1636,0
20230619,192200,3076647744,1636,1636,1636,1636,0
20230619,192100,3076647744,1636,1636,1636,1636,0
20230619,192000,3076647744,1636,1636,1636,1636,0
20230619,191900,3076647744,1636,1636,1636,1636,0
20230619,191800,3076647744,1636,1636,1636,1636,0
20230619,191700,3076647744,1636,1636,1636,1636,0
20230619,191600,3076647744,1636,1636,1636,1636,0
20230619,191500,3076647744,1636,1636,1636,1636,0
20230619,191400,3076647744,1636,1636,1636,1636,0
20230619,191300,3076647744,1636,1636,1636,1636,0
20230619,191200,3076647744,1636,1636,1636,1636,0
20230619,191100,3076647744,1636,1636,1636,1636,0
20230619,191000,3076647744,1636,1636,1636,1636,0
20230619,190900,3076647744,1636,1636,1636,1636,0
20230619,190800,3076647744,1636,1636,1636,1636,59536
20230619,190700,3076647744,1636,1636,1636,1636,0
20230619,190600,3076647744,1636,1636,1636,1636,0
20230619,190500,3076647744,1636,1636,1636,1636,0
20230619,190400,3076647744,1636,1636,1636,1636,0
20230619,190300,3076647744,1636,1636,1636,1636,0
20230619,190200,3076647744,1636,1636,1636,1636,0
20230619,190100,3076647744,1636,1636,1636,1636,0
20230619,190000,3076647744,1636,1636,1636,1636,0
20230619,185900,3076647744,1636,1636,1636,1636,0
20230619,185800,3076647744,1636,1636,1636,1636,0
20230619,185700,3076647744,1636,1636,1636,1636,0
20230619,185600,3076647744,1636,1636,1636,1636,0
20230619,185500,3076647744,1636,1636,1636,1636,0
20230619,185400,3076647744,1636,1636,1636,1636,0
20230619,185300,3076647744,1636,1636,1636,1636,0
20230619,185200,3076647744,1636,1636,1636,1636,0
20230619,185100,3076647744,1636,1636,1636,1636,0
20230619,185000,3076647744,1636,1636,1636,1636,0
20230619,184900,3076647744,1636,1636,1636,1636,0
20230619,184800,3076647744,1636,1636,1636,1636,0
20230619,184700,3076647744,1636,1636,1636,1636,0
20230619,184600,3076647744,1636,1636,1636,1636,0
20230619,184500,3076647744,1636,1636,1636,1636,0
20230619,184400,3076647744,1636,1636,1636,1636,0
20230619,184300,3076647744,1636,1636,1636,1636,0
20230619,184200,3076647744,1636,1636,1636,1636,0
20230619,184100,3076647744,1636,1636,1636,1636,0
20230619,184000,3076647744,1636,1636,1636,1636,0
20230619,183900,3076647744,1636,1636,1636,1636,0
20230619,183800,3076647744,1636,1636,1636,1636,59536
20230619,183700,3076647744,1636,1636,1636,1636,0
20230619,183600,3076647744,1636,1636,1636,1636,0
20230619,183500,3076647744,1636,1636,1636,1636,0
20230619,183400,3076647744,1636,1636,1636,1636,0
20230619,183300,3076647744,1636,1636,1636,1636,0
20230619,183200,3076647744,1636,1636,1636,1636,0
20230619,183100,3076647744,1636,1636,1636,1636,0
20230619,183000,3076647744,1636,1636,1636,1636,0
20230619,182900,3076647744,1636,1636,1636,1636,0
20230619,182800,3076647744,1636,1636,1636,1636,0
20230619,182700,3076647744,1636,1636,1636,1636,0
20230619,182600,3076647744,1636,1636,1636,1636,0
20230619,182500,3076647744,1636,1636,1636,1636,0
20230619,182400,3076647744,1636,1636,1636,1636,0
20230619,182300,3076647744,1636,1636,1636,1636,0
20230619,182200,3076647744,1636,1636,1636,1636,0
20230619,182100,3076647744,1636,1636,1636,1636,0
20230619,182000,3076647744,1636,1636,1636,1636,0
20230619,181900,3076647744,1636,1636,1636,1636,0
20230619,181800,3076647744,1636,1636,1636,1636,0
20230619,181700,3076647744,1636,1636,1636,1636,0
20230619,181600,3076647744,1636,1636,1636,1636,0
20230619,181500,3076647744,1636,1636,1636,1636,0
20230619,181400,3076647744,1636,1636,1636,1636,0
20230619,181300,3076647744,1636,1636,1636,1636,0
20230619,181200,3076647744,1636,1636,1636,1636,0
20230619,181100,3076647744,1636,1636,1636,1636,0
20230619,181000,3076647744,1636,1636,1636,1636,0
20230619,180900,3076647744,1636,1636,1636,1636,0
20230619,180800,3076647744,1636,1636,1636,1636,59536
20230619,180700,3076647744,1636,1636,1636,1636,0
20230619,180600,3076647744,1636,1636,1636,1636,0
20230619,180500,3076647744,1636,1636,1636,1636,0
20230619,180400,3076647744,1636,1636,1636,1636,0
20230619,180300,3076647744,1636,1636,1636,1636,0
20230619,180200,3076647744,1636,1636,1636,1636,0
20230619,180100,3076647744,1636,1636,1636,1636,0
20230619,180000,3076647744,1636,1636,1636,1636,0
20230619,175900,3076647744,1636,1636,1636,1636,0
20230619,175800,3076647744,1636,1636,1636,1636,0
20230619,175700,3076647744,1636,1636,1636,1636,0
20230619,175600,3076647744,1636,1636,1636,1636,0
20230619,175500,3076647744,1636,1636,1636,1636,0
20230619,175400,3076647744,1636,1636,1636,1636,0
20230619,175300,3076647744,1636,1636,1636,1636,0
20230619,175200,3076647744,1636,1636,1636,1636,0
20230619,175100,3076647744,1636,1636,1636,1636,0
20230619,175000,3076647744,1636,1636,1636,1636,0
20230619,174900,3076647744,1636,1636,1636,1636,0
20230619,174800,3076647744,1636,1636,1636,1636,0
20230619,174700,3076647744,1636,1636,1636,1636,0
20230619,174600,3076647744,1636,1636,1636,1636,0
20230619,174500,3076647744,1636,1636,1636,1636,0
20230619,174400,3076647744,1636,1636,1636,1636,0
20230619,174300,3076647744,1636,1636,1636,1636,0
20230619,174200,3076647744,1636,1636,1636,1636,0
20230619,174100,3076647744,1636,1636,1636,1636,0
20230619,174000,3076647744,1636,1636,1636,1636,0
20230619,173900,3076647744,1636,1636,1636,1636,0
20230619,173800,3076647744,1636,1636,1636,1636,59536
20230619,173700,3076647744,1636,1636,1636,1636,0
20230619,173600,3076647744,1636,1636,1636,1636,0
20230619,173500,3076647744,1636,1636,1636,1636,0
20230619,173400,3076647744,1636,1636,1636,1636,0
20230619,173300,3076647744,1636,1636,1636,1636,0
20230619,173200,3076647744,1636,1636,1636,1636,0
20230619,173100,3076647744,1636,1636,1636,1636,0
20230619,173000,3076647744,1636,1636,1636,1636,0
20230619,172900,3076647744,1636,1636,1636,1636,0
20230619,172800,3076647744,1636,1636,1636,1636,0
20230619,172700,3076647744,1636,1636,1636,1636,0
20230619,172600,3076647744,1636,1636,1636,1636,0
20230619,172500,3076647744,1636,1636,1636,1636,0
20230619,172400,3076647744,1636,1636,1636,1636,0
20230619,172300,3076647744,1636,1636,1636,1636,0
20230619,172200,3076647744,1636,1636,1636,1636,0
20230619,172100,3076647744,1636,1636,1636,1636,0
20230619,172000,3076647744,1636,1636,1636,1636,0
20230619,171900,3076647744,1636,1636,1636,1636,0
20230619,171800,3076647744,1636,1636,1636,1636,0
20230619,171700,3076647744,1636,1636,1636,1636,0
20230619,171600,3076647744,1636,1636,1636,1636,0
20230619,171500,3076647744,1636,1636,1636,1636,0
20230619,171400,3076647744,1636,1636,1636,1636,0
20230619,171300,3076647744,1636,1636,1636,1636,0
20230619,171200,3076647744,1636,1636,1636,1636,0
20230619,171100,3076647744,1636,1636,1636,1636,0
20230619,171000,3076647744,1636,1636,1636,1636,0
20230619,170900,3076647744,1636,1636,1636,1636,0
20230619,170800,3076647744,1636,1636,1636,1636,59536
20230619,170700,3076647744,1636,1636,1636,1636,0
20230619,170600,3076647744,1636,1636,1636,1636,0
20230619,170500,3076647744,1636,1636,1636,1636,0
20230619,170400,3076647744,1636,1636,1636,1636,0
20230619,170300,3076647744,1636,1636,1636,1636,0
20230619,170200,3076647744,1636,1636,1636,1636,0
20230619,170100,3076647744,1636,1636,1636,1636,0
20230619,170000,3076647744,1636,1636,1636,1636,0
20230619,165900,3076647744,1636,1636,1636,1636,0
20230619,165800,3076647744,1636,1636,1636,1636,0
20230619,165700,3076647744,1636,1636,1636,1636,0
20230619,165600,3076647744,1636,1636,1636,1636,0
20230619,165500,3076647744,1636,1636,1636,1636,0
20230619,165400,3076647744,1636,1636,1636,1636,0
20230619,165300,3076647744,1636,1636,1636,1636,0
20230619,165200,3076647744,1636,1636,1636,1636,0
20230619,165100,3076647744,1636,1636,1636,1636,0
20230619,165000,3076647744,1636,1636,1636,1636,0
20230619,164900,3076647744,1636,1636,1636,1636,0
20230619,164800,3076647744,1636,1636,1636,1636,0
20230619,164700,3076647744,1636,1636,1636,1636,0
20230619,164600,3076647744,1636,1636,1636,1636,0
20230619,164500,3076647744,1636,1636,1636,1636,0
20230619,164400,3076647744,1636,1636,1636,1636,0
20230619,164300,3076647744,1636,1636,1636,1636,0
20230619,164200,3076647744,1636,1636,1636,1636,0
20230619,164100,3076647744,1636,1636,1636,1636,0
20230619,164000,3076647744,1636,1636,1636,1636,0
20230619,163900,3076647744,1636,1636,1636,1636,0
20230619,163800,3076647744,1636,1636,1636,1636,59536
20230619,163700,3076647744,1636,1636,1636,1636,0
20230619,163600,3076647744,1636,1636,1636,1636,0
20230619,163500,3076647744,1636,1636,1636,1636,0
20230619,163400,3076647744,1636,1636,1636,1636,0
20230619,163300,3076647744,1636,1636,1636,1636,0
20230619,163200,3076647744,1636,1636,1636,1636,0
20230619,163100,3076647744,1636,1636,1636,1636,0
20230619,163000,3076647744,1636,1636,1636,1636,0
20230619,162900,3076647744,1636,1636,1636,1636,0
20230619,162800,3076647744,1636,1636,1636,1636,0
20230619,162700,3076647744,1636,1636,1636,1636,0
20230619,162600,3076647744,1636,1636,1636,1636,0
20230619,162500,3076647744,1636,1636,1636,1636,0
20230619,162400,3076647744,1636,1636,1636,1636,0
20230619,162300,3076647744,1636,1636,1636,1636,0
20230619,162200,3076647744,1636,1636,1636,1636,0
20230619,162100,3076647744,1636,1636,1636,1636,0
20230619,162000,3076647744,1636,1636,1636,1636,0
20230619,161900,3076647744,1636,1636,1636,1636,0
20230619,161800,3076647744,1636,1636,1636,1636,0
20230619,161700,3076647744,1636,1636,1636,1636,0
20230619,161600,3076647744,1636,1636,1636,1636,0
20230619,161500,3076647744,1636,1636,1636,1636,0
20230619,161400,3076647744,1636,1636,1636,1636,0
20230619,161300,3076647744,1636,1636,1636,1636,0
20230619,161200,3076647744,1636,1636,1636,1636,0
20230619,161100,3076647744,1636,1636,1636,1636,0
20230619,161000,3076647744,1636,1636,1636,1636,0
20230619,160900,3076647744,1636,1636,1636,1636,0
20230619,160800,3076647744,1636,1636,1636,1636,59536
20230619,160700,3076647744,1636,1636,1636,1636,0
20230619,160600,3076647744,1636,1636,1636,1636,0
20230619,160500,3076647744,1636,1636,1636,1636,0
20230619,160400,3076647744,1636,1636,1636,1636,0
20230619,160300,3076647744,1636,1636,1636,1636,0
20230619,160200,3076647744,1636,1636,1636,1636,0
20230619,160100,3076647744,1636,1636,1636,1636,0
20230619,160000,3076647744,1636,1636,1636,1636,0
20230619,155900,3076647744,1636,1636,1636,1636,0
20230619,155800,3076647744,1636,1636,1636,1636,0
20230619,155700,3076647744,1636,1636,1636,1636,0
20230619,155600,3076647744,1636,1636,1636,1636,0
20230619,155500,3076647744,1636,1636,1636,1636,0
20230619,155400,3076647744,1636,1636,1636,1636,0
20230619,155300,3076647744,1636,1636,1636,1636,0
20230619,155200,3076647744,1636,1636,1636,1636,0
20230619,155100,3076647744,1636,1636,1636,1636,0
20230619,155000,3076647744,1636,1636,1636,1636,0
20230619,154900,3076647744,1636,1636,1636,1636,0
20230619,154800,3076647744,1636,1636,1636,1636,0
20230619,154700,3076647744,1636,1636,1636,1636,0
20230619,154600,3076647744,1636,1636,1636,1636,0
20230619,154500,3076647744,1636,1636,1636,1636,0
20230619,154400,3076647744,1636,1636,1636,1636,0
20230619,154300,3076647744,1636,1636,1636,1636,0
20230619,154200,3076647744,1636,1636,1636,1636,0
20230619,154100,3076647744,1636,1636,1636,1636,0
20230619,154000,3076647744,1636,1636,1636,1636,0
20230619,153900,3076647744,1636,1636,1636,1636,0
20230619,153800,3076647744,1636,1636,1636,1636,59536
20230619,153700,3076647744,1636,1636,1636,1636,0
20230619,153600,3076647744,1636,1636,1636,1636,0
20230619,153500,3076647744,1636,1636,1636,1636,0
20230619,153400,3076647744,1636,1636,1636,1636,0
20230619,153300,3076647744,1636,1636,1636,1636,0
20230619,153200,3076647744,1636,1636,1636,1636,0
20230619,153100,3076647744,1636,1636,1636,1636,0
20230619,153000,3076647744,1636,1636,1636,1636,59536
20230619,152900,2979246848,1637,1637,1637,1637,0
20230619,152800,2979246848,1637,1637,1637,1637,0
20230619,152700,2979246848,1637,1637,1637,1637,0
20230619,152600,2979246848,1637,1637,1637,1637,0
20230619,152500,2979246848,1637,1637,1637,1637,0
20230619,152400,2979246848,1637,1637,1637,1637,0
20230619,152300,2979246848,1637,1637,1637,1637,0
20230619,152200,2979246848,1637,1637,1637,1637,0
20230619,152100,2979246848,1637,1637,1637,1637,0
20230619,152000,2979246848,1637,1637,1637,1637,0
20230619,151900,2979246848,1637,1637,1638,1636,13179
20230619,151800,2957673431,1637,1637,1637,1636,2338
20230619,151700,2953847300,1637,1636,1637,1636,1528
20230619,151600,2951347431,1636,1637,1637,1636,786
20230619,151500,2950061511,1636,1637,1637,1636,891
20230619,151400,2948603635,1636,1637,1637,1636,542
20230619,151300,2947716804,1636,1636,1636,1635,10006
20230619,151200,2931347446,1636,1637,1637,1636,5491
20230619,151100,2922364160,1637,1637,1637,1636,5385
20230619,151000,2913551915,1637,1636,1637,1636,7319
20230619,150900,2901571658,1636,1636,1637,1636,3772
20230619,150800,2895400662,1636,1636,1637,1636,4880
20230619,150700,2887416881,1636,1637,1637,1636,212
20230619,150600,2887070039,1636,1636,1637,1636,12748
20230619,150500,2866208311,1637,1637,1637,1636,9153
20230619,150400,2851233476,1636,1636,1636,1636,526
20230619,150300,2850372940,1636,1636,1636,1636,15459
20230619,150200,2825082016,1636,1636,1637,1636,1978
20230619,150100,2821845818,1636,1637,1637,1636,1241
20230619,150000,2819814515,1637,1636,1637,1636,8497
20230619,145900,2805905454,1637,1636,1637,1636,15924
20230619,145800,2779853555,1636,1637,1637,1636,6191
20230619,145700,2769725011,1636,1636,1637,1636,1343
20230619,145600,2767527270,1637,1637,1637,1637,526
20230619,145500,2766666208,1637,1637,1637,1637,126
20230619,145400,2766459946,1637,1636,1637,1636,1411
20230619,145300,2764150317,1637,1636,1637,1636,142
20230619,145200,2763917993,1637,1637,1637,1636,816
20230619,145100,2762582915,1637,1637,1637,1636,365
20230619,145000,2761985456,1637,1637,1637,1637,10
20230619,144900,2761969086,1637,1637,1637,1637,748
20230619,144800,2760744610,1637,1636,1637,1636,2297
20230619,144700,2756984663,1636,1636,1637,1636,1621
20230619,144600,2754332704,1636,1637,1637,1636,680
20230619,144500,2753220058,1637,1636,1637,1636,362
20230619,144400,2752627816,1637,1637,1637,1636,151
20230619,144300,2752380630,1637,1637,1637,1637,478
20230619,144200,2751598144,1637,1637,1637,1636,99
20230619,144100,2751436127,1637,1637,1638,1637,384
20230619,144000,2750807489,1638,1636,1638,1636,785
20230619,143900,2749522451,1636,1637,1637,1636,1174
20230619,143800,2747600668,1637,1637,1637,1637,186
20230619,143700,2747296186,1637,1636,1637,1636,169
20230619,143600,2747019536,1637,1636,1637,1636,944
20230619,143500,2745474651,1637,1637,1637,1636,1888
20230619,143400,2742384779,1637,1637,1637,1637,738
20230619,143300,2741176673,1636,1637,1637,1636,765
20230619,143200,2739924423,1637,1637,1637,1637,22
20230619,143100,2739888409,1637,1635,1638,1635,6868
20230619,143000,2728648063,1635,1636,1636,1635,2836
20230619,142900,2724008996,1636,1636,1636,1635,4857
20230619,142800,2716063278,1636,1636,1636,1635,6253
20230619,142700,2705836652,1635,1635,1636,1635,2678
20230619,142600,2701458004,1636,1636,1636,1635,2656
20230619,142500,2697112917,1636,1637,1637,1636,2063
20230619,142400,2693737845,1636,1636,1637,1636,1954
20230619,142300,2690541097,1637,1636,1637,1636,2375
20230619,142200,2686655091,1636,1636,1636,1636,2374
20230619,142100,2682771227,1636,1636,1636,1636,701
20230619,142000,2681624391,1636,1636,1636,1636,2011
20230619,141900,2678334395,1637,1637,1637,1636,2055
20230619,141800,2674972371,1637,1636,1637,1636,503
20230619,141700,2674149290,1637,1637,1637,1637,267
20230619,141600,2673712211,1637,1636,1637,1636,586
20230619,141500,2672753400,1637,1637,1637,1636,1198
20230619,141400,2670793263,1636,1635,1636,1635,8535
20230619,141300,2656830524,1636,1636,1636,1635,6235
20230619,141200,2646631244,1636,1636,1637,1636,11936
20230619,141100,2627103806,1637,1636,1637,1636,247
20230619,141000,2626699700,1637,1637,1637,1636,658
20230619,140900,2625623209,1637,1636,1637,1636,499
20230619,140800,2624806769,1637,1636,1637,1636,903
20230619,140700,2623329400,1636,1636,1637,1636,1621
20230619,140600,2620677410,1636,1636,1637,1636,3275
20230619,140500,2615318425,1636,1636,1636,1636,6615
20230619,140400,2604496285,1636,1637,1637,1636,880
20230619,140300,2603056420,1637,1637,1637,1636,1226
20230619,140200,2601050671,1637,1637,1637,1636,8627
20230619,140100,2586936881,1636,1636,1636,1636,125
20230619,140000,2586732381,1636,1636,1637,1636,419
20230619,135900,2586046893,1636,1637,1637,1636,909
20230619,135800,2584559725,1637,1637,1637,1637,79
20230619,135700,2584430402,1636,1637,1637,1636,30108
20230619,135600,2535173606,1637,1637,1637,1637,2062
20230619,135500,2531798112,1636,1637,1637,1636,942
20230619,135400,2530256569,1637,1637,1637,1636,3057
20230619,135300,2525252742,1637,1637,1637,1636,1818
20230619,135200,2522277111,1637,1637,1637,1637,1718
20230619,135100,2519464745,1637,1636,1637,1636,1861
20230619,135000,2516418475,1636,1636,1637,1636,1033
20230619,134900,2514728407,1636,1637,1637,1636,4335
20230619,134800,2507636321,1637,1637,1637,1636,2604
20230619,134700,2503375261,1636,1637,1637,1636,1410
20230619,134600,2501068270,1637,1637,1637,1636,2179
20230619,134500,2497503286,1636,1638,1638,1636,9185
20230619,134400,2482467680,1637,1638,1638,1637,1512
20230619,134300,2479992524,1638,1638,1638,1637,787
20230619,134200,2478704094,1638,1638,1638,1638,170
20230619,134100,2478425634,1637,1637,1638,1637,2158
20230619,134000,2474892984,1637,1638,1638,1637,133
20230619,133900,2474675253,1638,1638,1638,1637,1388
20230619,133800,2472401819,1638,1638,1638,1637,5378
20230619,133700,2463592970,1638,1638,1638,1637,10167
20230619,133600,2446949424,1638,1637,1638,1637,713
20230619,133500,2445781803,1637,1637,1638,1637,7376
20230619,133400,2433707278,1637,1638,1638,1637,506
20230619,133300,2432878677,1638,1638,1638,1637,2084
20230619,133200,2429465708,1638,1639,1639,1638,326
20230619,133100,2428931697,1639,1638,1639,1638,1744
20230619,133000,2426074981,1638,1638,1638,1638,45
20230619,132900,2426001271,1639,1639,1639,1639,210
20230619,132800,2425657081,1638,1639,1639,1638,71
20230619,132700,2425540742,1639,1639,1639,1638,1402
20230619,132600,2423244235,1639,1638,1639,1638,2008
20230619,132500,2419955126,1638,1637,1638,1637,740
20230619,132400,2418743734,1637,1637,1637,1636,1628
20230619,132300,2416079156,1637,1638,1638,1636,5307
20230619,132200,2407389656,1637,1638,1638,1637,12244
20230619,132100,2387346216,1637,1637,1637,1637,155
20230619,132000,2387092481,1638,1637,1638,1637,6
20230619,131900,2387082654,1637,1637,1638,1637,5110
20230619,131800,2378716577,1637,1638,1638,1637,161
20230619,131700,2378452905,1638,1638,1638,1637,884
20230619,131600,2377005100,1638,1638,1638,1638,1982
20230619,131500,2373758584,1638,1638,1639,1638,575
20230619,131400,2372816730,1638,1637,1638,1637,15468
20230619,131300,2347483611,1637,1637,1637,1637,3246
20230619,131200,2342169909,1637,1638,1638,1637,3221
20230619,131100,2336897027,1637,1638,1638,1637,1005
20230619,131000,2335251717,1637,1637,1637,1637,2882
20230619,130900,2330533883,1637,1638,1638,1637,730
20230619,130800,2329338472,1638,1637,1638,1637,12710
20230619,130700,2308532089,1637,1638,1638,1637,288
20230619,130600,2308060585,1637,1637,1638,1637,1119
20230619,130500,2306228460,1638,1638,1638,1638,143
20230619,130400,2305994226,1638,1637,1638,1637,66
20230619,130300,2305886164,1638,1638,1638,1638,616
20230619,130200,2304877156,1638,1638,1638,1637,346
20230619,130100,2304310710,1638,1637,1638,1637,55
20230619,130000,2304220665,1637,1638,1638,1637,559
20230619,125900,2303305577,1638,1637,1638,1637,4059
20230619,125800,2296656936,1637,1638,1638,1637,540
20230619,125700,2295772501,1638,1638,1638,1638,255
20230619,125600,2295354811,1638,1638,1638,1638,780
20230619,125500,2294077171,1638,1638,1639,1638,3798
20230619,125400,2287856043,1638,1637,1638,1637,1150
20230619,125300,2285972814,1638,1639,1639,1637,2390
20230619,125200,2282058295,1638,1639,1639,1638,6596
20230619,125100,2271253143,1639,1640,1640,1638,521
20230619,125000,2270399695,1640,1638,1640,1638,137
20230619,124900,2270175285,1638,1640,1640,1638,1056
20230619,124800,2268444825,1640,1640,1640,1638,11079
20230619,124700,2250293433,1639,1638,1639,1638,3354
20230619,124600,2244797727,1638,1639,1639,1638,5220
20230619,124500,2236242192,1638,1638,1639,1638,2217
20230619,124400,2232609250,1638,1638,1638,1638,6437
20230619,124300,2222065444,1638,1639,1639,1638,1036
20230619,124200,2220368267,1639,1639,1639,1638,1455
20230619,124100,2217984656,1639,1638,1639,1638,486
20230619,124000,2217188188,1638,1639,1639,1638,617
20230619,123900,2216177327,1638,1639,1639,1638,55
20230619,123800,2216087233,1638,1639,1639,1638,48
20230619,123700,2216008606,1638,1638,1638,1638,448
20230619,123600,2215274782,1638,1638,1638,1637,24413
20230619,123500,2175286788,1639,1639,1639,1638,5693
20230619,123400,2165961007,1639,1639,1639,1638,25913
20230619,123300,2123489720,1639,1640,1640,1639,1632
20230619,123200,2120814671,1639,1640,1640,1639,11810
20230619,123100,2101446494,1641,1641,1641,1641,0
20230619,123000,2101446494,1641,1641,1641,1640,304
20230619,122900,2100947925,1640,1640,1641,1640,55
20230619,122800,2100857722,1641,1640,1641,1640,2444
20230619,122700,2096849560,1640,1641,1641,1640,1885
20230619,122600,2093758115,1641,1640,1641,1640,5884
20230619,122500,2084104351,1640,1641,1641,1640,2538
20230619,122400,2079939627,1641,1641,1641,1641,247
20230619,122300,2079534300,1642,1641,1642,1641,241
20230619,122200,2079138811,1642,1641,1642,1641,138
20230619,122100,2078912349,1641,1641,1641,1641,251
20230619,122000,2078500458,1641,1641,1641,1641,905
20230619,121900,2077015353,1641,1642,1642,1641,691
20230619,121800,2075881361,1642,1641,1642,1641,748
20230619,121700,2074653788,1641,1642,1642,1641,603
20230619,121600,2073663960,1641,1642,1642,1641,810
20230619,121500,2072334048,1641,1641,1642,1641,181
20230619,121400,2072036999,1641,1642,1642,1641,1151
20230619,121300,2070147193,1642,1642,1642,1642,525
20230619,121200,2069285143,1642,1642,1642,1641,5407
20230619,121100,2060408172,1642,1642,1642,1642,469
20230619,121000,2059638074,1642,1642,1642,1641,6292
20230619,120900,2049308610,1642,1642,1642,1641,5292
20230619,120800,2040619234,1642,1641,1642,1640,2209
20230619,120700,2036994147,1641,1640,1641,1639,1130
20230619,120600,2035140620,1640,1640,1640,1639,5272
20230619,120500,2026495599,1639,1640,1640,1639,5863
20230619,120400,2016880422,1641,1641,1641,1640,125
20230619,120300,2016675416,1640,1640,1640,1640,4757
20230619,120200,2008873936,1641,1641,1641,1640,570
20230619,120100,2007938736,1641,1641,1641,1640,230
20230619,120000,2007561435,1640,1641,1641,1640,425
20230619,115900,2006864216,1641,1641,1641,1641,100
20230619,115800,2006700116,1640,1640,1641,1640,705
20230619,115700,2005543912,1640,1641,1641,1640,1287
20230619,115600,2003431990,1639,1641,1641,1639,1742
20230619,115500,2000574185,1641,1639,1641,1639,5048
20230619,115400,1992297485,1639,1639,1640,1639,161
20230619,115300,1992033502,1640,1640,1640,1640,727
20230619,115200,1990841222,1640,1639,1640,1639,366
20230619,115100,1990241028,1640,1640,1640,1639,1522
20230619,115000,1987746103,1640,1639,1640,1639,3307
20230619,114900,1982322953,1639,1640,1640,1639,139
20230619,114800,1982095101,1639,1640,1640,1639,35
20230619,114700,1982037706,1640,1640,1640,1640,50
20230619,114600,1981955706,1640,1640,1640,1639,1481
20230619,114500,1979527902,1640,1640,1640,1640,1661
20230619,114400,1976803862,1640,1639,1640,1639,6101
20230619,114300,1966799273,1639,1640,1640,1639,5651
20230619,114200,1957532283,1640,1640,1640,1640,8
20230619,114100,1957519163,1639,1639,1640,1639,1246
20230619,114000,1955476343,1639,1641,1641,1639,3105
20230619,113900,1950385397,1641,1641,1641,1641,20
20230619,113800,1950352577,1641,1640,1641,1640,84
20230619,113700,1950214813,1640,1640,1640,1640,2345
20230619,113600,1946369013,1640,1640,1640,1640,5107
20230619,113500,1937993533,1640,1639,1641,1639,5169
20230619,113400,1929516519,1640,1639,1640,1639,90
20230619,113300,1929368965,1639,1639,1639,1639,0
20230619,113200,1929368965,1639,1639,1640,1639,3427
20230619,113100,1923752051,1640,1639,1640,1639,3464
20230619,113000,1918072312,1639,1639,1640,1639,423
20230619,112900,1917378911,1639,1639,1640,1639,683
20230619,112800,1916259354,1639,1639,1639,1639,3873
20230619,112700,1909911507,1639,1639,1639,1639,245
20230619,112600,1909509952,1640,1639,1640,1639,2648
20230619,112500,1905169876,1639,1639,1640,1639,531
20230619,112400,1904299561,1640,1639,1640,1639,244
20230619,112300,1903899539,1639,1639,1639,1639,323
20230619,112200,1903370142,1639,1639,1640,1639,906
20230619,112100,1901885002,1639,1640,1640,1639,1776
20230619,112000,1898974131,1640,1639,1640,1639,688
20230619,111900,1897846498,1640,1640,1640,1640,6
20230619,111800,1897836658,1640,1639,1640,1639,5390
20230619,111700,1889002339,1639,1640,1640,1639,2679
20230619,111600,1884610848,1640,1640,1640,1640,225
20230619,111500,1884241848,1640,1640,1640,1639,1918
20230619,111400,1881096668,1640,1640,1640,1639,519
20230619,111300,1880245953,1640,1640,1640,1640,4312
20230619,111200,1873174273,1640,1640,1640,1639,3757
20230619,111100,1867012849,1639,1639,1639,1639,320
20230619,111000,1866488369,1640,1639,1640,1639,162
20230619,110900,1866222826,1640,1639,1640,1639,754
20230619,110800,1864987014,1639,1639,1639,1639,184
20230619,110700,1864685438,1639,1639,1639,1639,501
20230619,110600,1863864299,1640,1639,1640,1639,1767
20230619,110500,1860968082,1639,1640,1640,1639,2639
20230619,110400,1856641372,1641,1640,1641,1640,29
20230619,110300,1856593800,1640,1640,1641,1639,3054
20230619,110200,1851585342,1640,1640,1640,1640,50
20230619,110100,1851503342,1640,1639,1640,1639,3042
20230619,110000,1846514478,1640,1640,1640,1639,99
20230619,105900,1846352120,1640,1640,1640,1639,1091
20230619,105800,1844563415,1640,1640,1641,1639,263
20230619,105700,1844132233,1640,1639,1640,1639,2015
20230619,105600,1840827679,1639,1639,1639,1639,792
20230619,105500,1839529591,1640,1640,1641,1640,1065
20230619,105400,1837782990,1640,1640,1640,1639,2126
20230619,105300,1834298289,1639,1639,1639,1638,2237
20230619,105200,1830631851,1639,1638,1639,1638,8502
20230619,105100,1816702522,1638,1639,1639,1638,648
20230619,105000,1815641095,1639,1638,1639,1638,808
20230619,104900,1814317511,1638,1638,1638,1638,322
20230619,104800,1813790075,1639,1638,1639,1638,199
20230619,104700,1813463991,1638,1638,1638,1638,13897
20230619,104600,1790700705,1638,1639,1639,1638,554
20230619,104500,1789793242,1639,1639,1639,1638,599
20230619,104400,1788811899,1639,1639,1639,1638,4679
20230619,104300,1781147533,1639,1638,1639,1638,7873
20230619,104200,1768250715,1639,1639,1640,1639,14064
20230619,104100,1745199816,1640,1639,1640,1639,1304
20230619,104000,1743062548,1639,1639,1640,1639,2019
20230619,103900,1739753244,1639,1640,1640,1639,4720
20230619,103800,1732012624,1640,1641,1641,1640,1733
20230619,103700,1729170503,1640,1641,1641,1640,1721
20230619,103600,1726348058,1640,1640,1640,1640,1465
20230619,103500,1723945458,1640,1640,1640,1640,6459
20230619,103400,1713352698,1641,1640,1641,1640,364
20230619,103300,1712755638,1640,1641,1641,1640,76
20230619,103200,1712630968,1641,1640,1641,1640,76
20230619,103100,1712506270,1641,1641,1641,1640,3076
20230619,103000,1707461616,1641,1641,1641,1640,4164
20230619,102900,1700628956,1641,1641,1641,1641,2858
20230619,102800,1695938978,1641,1640,1641,1640,1332
20230619,102700,1693754413,1640,1641,1641,1640,2001
20230619,102600,1690470773,1641,1642,1643,1641,549
20230619,102500,1689569822,1644,1644,1644,1643,466
20230619,102400,1688803763,1645,1645,1645,1645,4
20230619,102300,1688797183,1641,1641,1645,1641,738
20230619,102200,1687586121,1645,1641,1645,1640,5206
20230619,102100,1679042824,1641,1642,1645,1641,3285
20230619,102000,1673648225,1645,1645,1645,1642,1048
20230619,101900,1671924750,1645,1645,1645,1643,1045
20230619,101800,1670206169,1645,1648,1648,1643,1628
20230619,101700,1667526665,1648,1645,1648,1645,6290
20230619,101600,1657169357,1645,1642,1645,1640,701
20230619,101500,1656017987,1642,1645,1645,1641,2576
20230619,101400,1651788428,1645,1641,1645,1640,5246
20230619,101300,1643175265,1641,1640,1641,1640,1494
20230619,101200,1640724963,1641,1642,1642,1641,509
20230619,101100,1639889680,1641,1639,1641,1639,9714
20230619,101000,1623966684,1639,1639,1639,1638,3966
20230619,100900,1617466876,1639,1639,1639,1638,1326
20230619,100800,1615294383,1639,1639,1639,1638,84
20230619,100700,1615156721,1639,1639,1639,1639,23
20230619,100600,1615119024,1638,1638,1639,1637,6227
20230619,100500,1604919322,1638,1637,1638,1637,110
20230619,100400,1604739152,1637,1637,1638,1637,4442
20230619,100300,1597467413,1638,1638,1638,1637,8614
20230619,100200,1583365152,1638,1638,1639,1638,552
20230619,100100,1582460928,1638,1639,1639,1637,534
20230619,100000,1581586235,1637,1638,1638,1637,6443
20230619,095900,1571037665,1638,1638,1639,1638,6858
20230619,095800,1559804161,1638,1639,1639,1638,2556
20230619,095700,1555615419,1639,1638,1639,1638,692
20230619,095600,1554481489,1639,1638,1639,1638,3396
20230619,095500,1548918776,1638,1639,1639,1638,1580
20230619,095400,1546330715,1638,1639,1639,1637,12452
20230619,095300,1525938276,1639,1639,1639,1638,9183
20230619,095200,1510896058,1639,1640,1640,1639,2481
20230619,095100,1506829697,1640,1639,1640,1638,19415
20230619,095000,1475015302,1639,1639,1640,1639,2736
20230619,094900,1470529159,1640,1641,1641,1640,7608
20230619,094800,1458051939,1641,1641,1641,1640,4510
20230619,094700,1450651489,1640,1640,1641,1640,2189
20230619,094600,1447061473,1640,1642,1642,1640,8459
20230619,094500,1433187809,1641,1642,1642,1641,3211
20230619,094400,1427918355,1642,1641,1642,1640,527
20230619,094300,1427053859,1642,1640,1642,1640,7841
20230619,094200,1414189407,1640,1640,1640,1640,5271
20230619,094100,1405544967,1640,1640,1640,1639,7522
20230619,094000,1393210887,1640,1641,1642,1639,8381
20230619,093900,1379464882,1640,1643,1643,1640,11724
20230619,093800,1360226683,1642,1645,1645,1641,15605
20230619,093700,1334592000,1646,1646,1646,1644,3423
20230619,093600,1328962302,1647,1648,1648,1644,3274
20230619,093500,1323575998,1648,1645,1648,1643,4529
20230619,093400,1316125886,1645,1645,1645,1642,6304
20230619,093300,1305764626,1645,1647,1649,1644,10811
20230619,093200,1287978093,1649,1651,1651,1646,25830
20230619,093100,1245397951,1651,1647,1652,1645,32076
20230619,093000,1192572004,1647,1646,1652,1645,27968
20230619,092900,1146422725,1646,1652,1653,1646,68386
20230619,092800,1033611231,1652,1647,1653,1645,41849
20230619,092700,964530477,1647,1650,1653,1645,29188
20230619,092600,916429941,1650,1650,1650,1648,74414
20230619,092500,793687535,1650,1648,1654,1648,113191
20230619,092400,606688980,1650,1647,1651,1646,87103
20230619,092300,463104995,1647,1647,1654,1647,50434
20230619,092200,379866756,1648,1640,1649,1640,24086
20230619,092100,340223506,1643,1640,1643,1639,19412
20230619,092000,308376198,1639,1639,1640,1639,3137
20230619,091900,303234649,1639,1639,1640,1638,6331
20230619,091800,292862164,1638,1639,1639,1637,4468
20230619,091700,285543480,1639,1638,1639,1638,6456
20230619,091600,274967687,1638,1638,1640,1638,353
20230619,091500,274389425,1638,1638,1638,1638,1657
20230619,091400,271675259,1637,1640,1640,1637,6896
20230619,091300,260378321,1640,1640,1640,1640,2663
20230619,091200,256011001,1640,1637,1640,1637,19920
20230619,091100,223375860,1637,1636,1637,1636,1265
20230619,091000,221305555,1636,1636,1638,1636,3028
20230619,090900,216351242,1636,1638,1638,1636,16858
20230619,090800,188764769,1638,1637,1638,1636,12375
20230619,090700,168497278,1637,1638,1639,1637,27519
20230619,090600,123440689,1638,1637,1638,1637,3847
20230619,090500,117140395,1638,1639,1639,1638,11003
20230619,090400,99117425,1639,1638,1639,1638,11276
20230619,090300,80645698,1638,1641,1641,1638,25471
20230619,090200,38904640,1641,1644,1644,1641,3389
20230619,090100,33339605,1645,1646,1646,1645,327
20230619,090000,32801590,1647,1640,1648,1640,19985