stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205600,4001247278,1516,1516,1516,1516,38517
20230628,205500,4001247278,1516,1516,1516,1516,0
20230628,205400,4001247278,1516,1516,1516,1516,0
20230628,205300,4001247278,1516,1516,1516,1516,0
20230628,205200,4001247278,1516,1516,1516,1516,0
20230628,205100,4001247278,1516,1516,1516,1516,0
20230628,205000,4001247278,1516,1516,1516,1516,0
20230628,204900,4001247278,1516,1516,1516,1516,0
20230628,204800,4001247278,1516,1516,1516,1516,0
20230628,204700,4001247278,1516,1516,1516,1516,0
20230628,204600,4001247278,1516,1516,1516,1516,0
20230628,204500,4001247278,1516,1516,1516,1516,0
20230628,204400,4001247278,1516,1516,1516,1516,0
20230628,204300,4001247278,1516,1516,1516,1516,0
20230628,204200,4001247278,1516,1516,1516,1516,0
20230628,204100,4001247278,1516,1516,1516,1516,0
20230628,204000,4001247278,1516,1516,1516,1516,0
20230628,203900,4001247278,1516,1516,1516,1516,0
20230628,203800,4001247278,1516,1516,1516,1516,0
20230628,203700,4001247278,1516,1516,1516,1516,0
20230628,203600,4001247278,1516,1516,1516,1516,0
20230628,203500,4001247278,1516,1516,1516,1516,0
20230628,203400,4001247278,1516,1516,1516,1516,0
20230628,203300,4001247278,1516,1516,1516,1516,0
20230628,203200,4001247278,1516,1516,1516,1516,0
20230628,203100,4001247278,1516,1516,1516,1516,0
20230628,203000,4001247278,1516,1516,1516,1516,0
20230628,202900,4001247278,1516,1516,1516,1516,0
20230628,202800,4001247278,1516,1516,1516,1516,0
20230628,202700,4001247278,1516,1516,1516,1516,0
20230628,202600,4001247278,1516,1516,1516,1516,38517
20230628,202500,4001247278,1516,1516,1516,1516,0
20230628,202400,4001247278,1516,1516,1516,1516,0
20230628,202300,4001247278,1516,1516,1516,1516,0
20230628,202200,4001247278,1516,1516,1516,1516,0
20230628,202100,4001247278,1516,1516,1516,1516,0
20230628,202000,4001247278,1516,1516,1516,1516,0
20230628,201900,4001247278,1516,1516,1516,1516,0
20230628,201800,4001247278,1516,1516,1516,1516,0
20230628,201700,4001247278,1516,1516,1516,1516,0
20230628,201600,4001247278,1516,1516,1516,1516,0
20230628,201500,4001247278,1516,1516,1516,1516,0
20230628,201400,4001247278,1516,1516,1516,1516,0
20230628,201300,4001247278,1516,1516,1516,1516,0
20230628,201200,4001247278,1516,1516,1516,1516,0
20230628,201100,4001247278,1516,1516,1516,1516,0
20230628,201000,4001247278,1516,1516,1516,1516,0
20230628,200900,4001247278,1516,1516,1516,1516,0
20230628,200800,4001247278,1516,1516,1516,1516,0
20230628,200700,4001247278,1516,1516,1516,1516,0
20230628,200600,4001247278,1516,1516,1516,1516,0
20230628,200500,4001247278,1516,1516,1516,1516,0
20230628,200400,4001247278,1516,1516,1516,1516,0
20230628,200300,4001247278,1516,1516,1516,1516,0
20230628,200200,4001247278,1516,1516,1516,1516,0
20230628,200100,4001247278,1516,1516,1516,1516,0
20230628,200000,4001247278,1516,1516,1516,1516,0
20230628,195900,4001247278,1516,1516,1516,1516,0
20230628,195800,4001247278,1516,1516,1516,1516,0
20230628,195700,4001247278,1516,1516,1516,1516,0
20230628,195600,4001247278,1516,1516,1516,1516,38517
20230628,195500,4001247278,1516,1516,1516,1516,0
20230628,195400,4001247278,1516,1516,1516,1516,0
20230628,195300,4001247278,1516,1516,1516,1516,0
20230628,195200,4001247278,1516,1516,1516,1516,0
20230628,195100,4001247278,1516,1516,1516,1516,0
20230628,195000,4001247278,1516,1516,1516,1516,0
20230628,194900,4001247278,1516,1516,1516,1516,0
20230628,194800,4001247278,1516,1516,1516,1516,0
20230628,194700,4001247278,1516,1516,1516,1516,0
20230628,194600,4001247278,1516,1516,1516,1516,0
20230628,194500,4001247278,1516,1516,1516,1516,0
20230628,194400,4001247278,1516,1516,1516,1516,0
20230628,194300,4001247278,1516,1516,1516,1516,0
20230628,194200,4001247278,1516,1516,1516,1516,0
20230628,194100,4001247278,1516,1516,1516,1516,0
20230628,194000,4001247278,1516,1516,1516,1516,0
20230628,193900,4001247278,1516,1516,1516,1516,0
20230628,193800,4001247278,1516,1516,1516,1516,0
20230628,193700,4001247278,1516,1516,1516,1516,0
20230628,193600,4001247278,1516,1516,1516,1516,0
20230628,193500,4001247278,1516,1516,1516,1516,0
20230628,193400,4001247278,1516,1516,1516,1516,0
20230628,193300,4001247278,1516,1516,1516,1516,0
20230628,193200,4001247278,1516,1516,1516,1516,0
20230628,193100,4001247278,1516,1516,1516,1516,0
20230628,193000,4001247278,1516,1516,1516,1516,0
20230628,192900,4001247278,1516,1516,1516,1516,0
20230628,192800,4001247278,1516,1516,1516,1516,0
20230628,192700,4001247278,1516,1516,1516,1516,0
20230628,192600,4001247278,1516,1516,1516,1516,38517
20230628,192500,4001247278,1516,1516,1516,1516,0
20230628,192400,4001247278,1516,1516,1516,1516,0
20230628,192300,4001247278,1516,1516,1516,1516,0
20230628,192200,4001247278,1516,1516,1516,1516,0
20230628,192100,4001247278,1516,1516,1516,1516,0
20230628,192000,4001247278,1516,1516,1516,1516,0
20230628,191900,4001247278,1516,1516,1516,1516,0
20230628,191800,4001247278,1516,1516,1516,1516,0
20230628,191700,4001247278,1516,1516,1516,1516,0
20230628,191600,4001247278,1516,1516,1516,1516,0
20230628,191500,4001247278,1516,1516,1516,1516,0
20230628,191400,4001247278,1516,1516,1516,1516,0
20230628,191300,4001247278,1516,1516,1516,1516,0
20230628,191200,4001247278,1516,1516,1516,1516,0
20230628,191100,4001247278,1516,1516,1516,1516,0
20230628,191000,4001247278,1516,1516,1516,1516,0
20230628,190900,4001247278,1516,1516,1516,1516,0
20230628,190800,4001247278,1516,1516,1516,1516,0
20230628,190700,4001247278,1516,1516,1516,1516,0
20230628,190600,4001247278,1516,1516,1516,1516,0
20230628,190500,4001247278,1516,1516,1516,1516,0
20230628,190400,4001247278,1516,1516,1516,1516,0
20230628,190300,4001247278,1516,1516,1516,1516,0
20230628,190200,4001247278,1516,1516,1516,1516,0
20230628,190100,4001247278,1516,1516,1516,1516,0
20230628,190000,4001247278,1516,1516,1516,1516,0
20230628,185900,4001247278,1516,1516,1516,1516,0
20230628,185800,4001247278,1516,1516,1516,1516,0
20230628,185700,4001247278,1516,1516,1516,1516,0
20230628,185600,4001247278,1516,1516,1516,1516,38517
20230628,185500,4001247278,1516,1516,1516,1516,0
20230628,185400,4001247278,1516,1516,1516,1516,0
20230628,185300,4001247278,1516,1516,1516,1516,0
20230628,185200,4001247278,1516,1516,1516,1516,0
20230628,185100,4001247278,1516,1516,1516,1516,0
20230628,185000,4001247278,1516,1516,1516,1516,0
20230628,184900,4001247278,1516,1516,1516,1516,0
20230628,184800,4001247278,1516,1516,1516,1516,0
20230628,184700,4001247278,1516,1516,1516,1516,0
20230628,184600,4001247278,1516,1516,1516,1516,0
20230628,184500,4001247278,1516,1516,1516,1516,0
20230628,184400,4001247278,1516,1516,1516,1516,0
20230628,184300,4001247278,1516,1516,1516,1516,0
20230628,184200,4001247278,1516,1516,1516,1516,0
20230628,184100,4001247278,1516,1516,1516,1516,0
20230628,184000,4001247278,1516,1516,1516,1516,0
20230628,183900,4001247278,1516,1516,1516,1516,0
20230628,183800,4001247278,1516,1516,1516,1516,0
20230628,183700,4001247278,1516,1516,1516,1516,0
20230628,183600,4001247278,1516,1516,1516,1516,0
20230628,183500,4001247278,1516,1516,1516,1516,0
20230628,183400,4001247278,1516,1516,1516,1516,0
20230628,183300,4001247278,1516,1516,1516,1516,0
20230628,183200,4001247278,1516,1516,1516,1516,0
20230628,183100,4001247278,1516,1516,1516,1516,0
20230628,183000,4001247278,1516,1516,1516,1516,0
20230628,182900,4001247278,1516,1516,1516,1516,0
20230628,182800,4001247278,1516,1516,1516,1516,0
20230628,182700,4001247278,1516,1516,1516,1516,0
20230628,182600,4001247278,1516,1516,1516,1516,38517
20230628,182500,4001247278,1516,1516,1516,1516,0
20230628,182400,4001247278,1516,1516,1516,1516,0
20230628,182300,4001247278,1516,1516,1516,1516,0
20230628,182200,4001247278,1516,1516,1516,1516,0
20230628,182100,4001247278,1516,1516,1516,1516,0
20230628,182000,4001247278,1516,1516,1516,1516,0
20230628,181900,4001247278,1516,1516,1516,1516,0
20230628,181800,4001247278,1516,1516,1516,1516,0
20230628,181700,4001247278,1516,1516,1516,1516,0
20230628,181600,4001247278,1516,1516,1516,1516,0
20230628,181500,4001247278,1516,1516,1516,1516,0
20230628,181400,4001247278,1516,1516,1516,1516,0
20230628,181300,4001247278,1516,1516,1516,1516,0
20230628,181200,4001247278,1516,1516,1516,1516,0
20230628,181100,4001247278,1516,1516,1516,1516,0
20230628,181000,4001247278,1516,1516,1516,1516,0
20230628,180900,4001247278,1516,1516,1516,1516,0
20230628,180800,4001247278,1516,1516,1516,1516,0
20230628,180700,4001247278,1516,1516,1516,1516,0
20230628,180600,4001247278,1516,1516,1516,1516,0
20230628,180500,4001247278,1516,1516,1516,1516,0
20230628,180400,4001247278,1516,1516,1516,1516,0
20230628,180300,4001247278,1516,1516,1516,1516,0
20230628,180200,4001247278,1516,1516,1516,1516,0
20230628,180100,4001247278,1516,1516,1516,1516,0
20230628,180000,4001247278,1516,1516,1516,1516,0
20230628,175900,4001247278,1516,1516,1516,1516,0
20230628,175800,4001247278,1516,1516,1516,1516,0
20230628,175700,4001247278,1516,1516,1516,1516,0
20230628,175600,4001247278,1516,1516,1516,1516,38517
20230628,175500,4001247278,1516,1516,1516,1516,0
20230628,175400,4001247278,1516,1516,1516,1516,0
20230628,175300,4001247278,1516,1516,1516,1516,0
20230628,175200,4001247278,1516,1516,1516,1516,0
20230628,175100,4001247278,1516,1516,1516,1516,0
20230628,175000,4001247278,1516,1516,1516,1516,0
20230628,174900,4001247278,1516,1516,1516,1516,0
20230628,174800,4001247278,1516,1516,1516,1516,0
20230628,174700,4001247278,1516,1516,1516,1516,0
20230628,174600,4001247278,1516,1516,1516,1516,0
20230628,174500,4001247278,1516,1516,1516,1516,0
20230628,174400,4001247278,1516,1516,1516,1516,0
20230628,174300,4001247278,1516,1516,1516,1516,0
20230628,174200,4001247278,1516,1516,1516,1516,0
20230628,174100,4001247278,1516,1516,1516,1516,0
20230628,174000,4001247278,1516,1516,1516,1516,0
20230628,173900,4001247278,1516,1516,1516,1516,0
20230628,173800,4001247278,1516,1516,1516,1516,0
20230628,173700,4001247278,1516,1516,1516,1516,0
20230628,173600,4001247278,1516,1516,1516,1516,0
20230628,173500,4001247278,1516,1516,1516,1516,0
20230628,173400,4001247278,1516,1516,1516,1516,0
20230628,173300,4001247278,1516,1516,1516,1516,0
20230628,173200,4001247278,1516,1516,1516,1516,0
20230628,173100,4001247278,1516,1516,1516,1516,0
20230628,173000,4001247278,1516,1516,1516,1516,0
20230628,172900,4001247278,1516,1516,1516,1516,0
20230628,172800,4001247278,1516,1516,1516,1516,0
20230628,172700,4001247278,1516,1516,1516,1516,0
20230628,172600,4001247278,1516,1516,1516,1516,38517
20230628,172500,4001247278,1516,1516,1516,1516,0
20230628,172400,4001247278,1516,1516,1516,1516,0
20230628,172300,4001247278,1516,1516,1516,1516,0
20230628,172200,4001247278,1516,1516,1516,1516,0
20230628,172100,4001247278,1516,1516,1516,1516,0
20230628,172000,4001247278,1516,1516,1516,1516,0
20230628,171900,4001247278,1516,1516,1516,1516,0
20230628,171800,4001247278,1516,1516,1516,1516,0
20230628,171700,4001247278,1516,1516,1516,1516,0
20230628,171600,4001247278,1516,1516,1516,1516,0
20230628,171500,4001247278,1516,1516,1516,1516,0
20230628,171400,4001247278,1516,1516,1516,1516,0
20230628,171300,4001247278,1516,1516,1516,1516,0
20230628,171200,4001247278,1516,1516,1516,1516,0
20230628,171100,4001247278,1516,1516,1516,1516,0
20230628,171000,4001247278,1516,1516,1516,1516,0
20230628,170900,4001247278,1516,1516,1516,1516,0
20230628,170800,4001247278,1516,1516,1516,1516,0
20230628,170700,4001247278,1516,1516,1516,1516,0
20230628,170600,4001247278,1516,1516,1516,1516,0
20230628,170500,4001247278,1516,1516,1516,1516,0
20230628,170400,4001247278,1516,1516,1516,1516,0
20230628,170300,4001247278,1516,1516,1516,1516,0
20230628,170200,4001247278,1516,1516,1516,1516,0
20230628,170100,4001247278,1516,1516,1516,1516,0
20230628,170000,4001247278,1516,1516,1516,1516,0
20230628,165900,4001247278,1516,1516,1516,1516,0
20230628,165800,4001247278,1516,1516,1516,1516,0
20230628,165700,4001247278,1516,1516,1516,1516,0
20230628,165600,4001247278,1516,1516,1516,1516,38517
20230628,165500,4001247278,1516,1516,1516,1516,0
20230628,165400,4001247278,1516,1516,1516,1516,0
20230628,165300,4001247278,1516,1516,1516,1516,0
20230628,165200,4001247278,1516,1516,1516,1516,0
20230628,165100,4001247278,1516,1516,1516,1516,0
20230628,165000,4001247278,1516,1516,1516,1516,0
20230628,164900,4001247278,1516,1516,1516,1516,0
20230628,164800,4001247278,1516,1516,1516,1516,0
20230628,164700,4001247278,1516,1516,1516,1516,0
20230628,164600,4001247278,1516,1516,1516,1516,0
20230628,164500,4001247278,1516,1516,1516,1516,0
20230628,164400,4001247278,1516,1516,1516,1516,0
20230628,164300,4001247278,1516,1516,1516,1516,0
20230628,164200,4001247278,1516,1516,1516,1516,0
20230628,164100,4001247278,1516,1516,1516,1516,0
20230628,164000,4001247278,1516,1516,1516,1516,0
20230628,163900,4001247278,1516,1516,1516,1516,0
20230628,163800,4001247278,1516,1516,1516,1516,0
20230628,163700,4001247278,1516,1516,1516,1516,0
20230628,163600,4001247278,1516,1516,1516,1516,0
20230628,163500,4001247278,1516,1516,1516,1516,0
20230628,163400,4001247278,1516,1516,1516,1516,0
20230628,163300,4001247278,1516,1516,1516,1516,0
20230628,163200,4001247278,1516,1516,1516,1516,0
20230628,163100,4001247278,1516,1516,1516,1516,0
20230628,163000,4001247278,1516,1516,1516,1516,0
20230628,162900,4001247278,1516,1516,1516,1516,0
20230628,162800,4001247278,1516,1516,1516,1516,0
20230628,162700,4001247278,1516,1516,1516,1516,0
20230628,162600,4001247278,1516,1516,1516,1516,38517
20230628,162500,4001247278,1516,1516,1516,1516,0
20230628,162400,4001247278,1516,1516,1516,1516,0
20230628,162300,4001247278,1516,1516,1516,1516,0
20230628,162200,4001247278,1516,1516,1516,1516,0
20230628,162100,4001247278,1516,1516,1516,1516,0
20230628,162000,4001247278,1516,1516,1516,1516,0
20230628,161900,4001247278,1516,1516,1516,1516,0
20230628,161800,4001247278,1516,1516,1516,1516,0
20230628,161700,4001247278,1516,1516,1516,1516,0
20230628,161600,4001247278,1516,1516,1516,1516,0
20230628,161500,4001247278,1516,1516,1516,1516,0
20230628,161400,4001247278,1516,1516,1516,1516,0
20230628,161300,4001247278,1516,1516,1516,1516,0
20230628,161200,4001247278,1516,1516,1516,1516,0
20230628,161100,4001247278,1516,1516,1516,1516,0
20230628,161000,4001247278,1516,1516,1516,1516,0
20230628,160900,4001247278,1516,1516,1516,1516,0
20230628,160800,4001247278,1516,1516,1516,1516,0
20230628,160700,4001247278,1516,1516,1516,1516,0
20230628,160600,4001247278,1516,1516,1516,1516,0
20230628,160500,4001247278,1516,1516,1516,1516,0
20230628,160400,4001247278,1516,1516,1516,1516,0
20230628,160300,4001247278,1516,1516,1516,1516,0
20230628,160200,4001247278,1516,1516,1516,1516,0
20230628,160100,4001247278,1516,1516,1516,1516,0
20230628,160000,4001247278,1516,1516,1516,1516,0
20230628,155900,4001247278,1516,1516,1516,1516,0
20230628,155800,4001247278,1516,1516,1516,1516,0
20230628,155700,4001247278,1516,1516,1516,1516,0
20230628,155600,4001247278,1516,1516,1516,1516,38517
20230628,155500,4001247278,1516,1516,1516,1516,0
20230628,155400,4001247278,1516,1516,1516,1516,0
20230628,155300,4001247278,1516,1516,1516,1516,0
20230628,155200,4001247278,1516,1516,1516,1516,0
20230628,155100,4001247278,1516,1516,1516,1516,0
20230628,155000,4001247278,1516,1516,1516,1516,0
20230628,154900,4001247278,1516,1516,1516,1516,0
20230628,154800,4001247278,1516,1516,1516,1516,0
20230628,154700,4001247278,1516,1516,1516,1516,0
20230628,154600,4001247278,1516,1516,1516,1516,0
20230628,154500,4001247278,1516,1516,1516,1516,0
20230628,154400,4001247278,1516,1516,1516,1516,0
20230628,154300,4001247278,1516,1516,1516,1516,0
20230628,154200,4001247278,1516,1516,1516,1516,0
20230628,154100,4001247278,1516,1516,1516,1516,0
20230628,154000,4001247278,1516,1516,1516,1516,0
20230628,153900,4001247278,1516,1516,1516,1516,0
20230628,153800,4001247278,1516,1516,1516,1516,0
20230628,153700,4001247278,1516,1516,1516,1516,0
20230628,153600,4001247278,1516,1516,1516,1516,0
20230628,153500,4001247278,1516,1516,1516,1516,0
20230628,153400,4001247278,1516,1516,1516,1516,0
20230628,153300,4001247278,1516,1516,1516,1516,0
20230628,153200,4001247278,1516,1516,1516,1516,0
20230628,153100,4001247278,1516,1516,1516,1516,0
20230628,153000,4001247278,1516,1516,1516,1516,38517
20230628,152900,3942855506,1516,1516,1516,1516,0
20230628,152800,3942855506,1516,1516,1516,1516,0
20230628,152700,3942855506,1516,1516,1516,1516,0
20230628,152600,3942855506,1516,1516,1516,1516,0
20230628,152500,3942855506,1516,1516,1516,1516,0
20230628,152400,3942855506,1516,1516,1516,1516,0
20230628,152300,3942855506,1516,1516,1516,1516,0
20230628,152200,3942855506,1516,1516,1516,1516,0
20230628,152100,3942855506,1516,1516,1516,1516,0
20230628,152000,3942855506,1516,1516,1516,1516,0
20230628,151900,3942855506,1516,1517,1518,1513,19125
20230628,151800,3913892864,1519,1518,1520,1516,8639
20230628,151700,3900782653,1518,1520,1520,1517,17901
20230628,151600,3873594425,1519,1518,1520,1518,12285
20230628,151500,3854933777,1517,1516,1517,1516,12092
20230628,151400,3836590564,1517,1516,1517,1515,4625
20230628,151300,3829579560,1516,1516,1516,1515,4566
20230628,151200,3822660513,1516,1516,1517,1515,903
20230628,151100,3821291574,1515,1517,1517,1515,11594
20230628,151000,3803715469,1517,1518,1519,1517,9628
20230628,150900,3789108088,1518,1519,1519,1518,2746
20230628,150800,3784938365,1519,1519,1519,1518,6723
20230628,150700,3774727344,1520,1520,1520,1520,298
20230628,150600,3774274384,1519,1522,1522,1519,2419
20230628,150500,3770597069,1523,1523,1523,1522,1941
20230628,150400,3767641842,1523,1522,1525,1520,28652
20230628,150300,3724082764,1522,1521,1522,1521,4595
20230628,150200,3717090174,1522,1525,1525,1522,16210
20230628,150100,3692398584,1525,1525,1525,1525,1412
20230628,150000,3690245284,1525,1525,1525,1524,4752
20230628,145900,3683001666,1524,1525,1525,1524,5629
20230628,145800,3674422701,1525,1525,1525,1524,4112
20230628,145700,3668154902,1525,1525,1525,1524,1902
20230628,145600,3665254357,1525,1526,1526,1525,6991
20230628,145500,3654592636,1526,1527,1527,1526,4368
20230628,145400,3647926898,1527,1529,1529,1526,3552
20230628,145300,3642502371,1529,1528,1530,1528,5040
20230628,145200,3634797915,1528,1527,1528,1527,631
20230628,145100,3633833764,1528,1526,1528,1526,4091
20230628,145000,3627588927,1526,1526,1526,1526,2330
20230628,144900,3624033347,1526,1526,1526,1525,3550
20230628,144800,3618616148,1526,1526,1526,1525,4153
20230628,144700,3612280222,1526,1525,1526,1525,9624
20230628,144600,3597602904,1525,1525,1525,1524,1171
20230628,144500,3595817267,1525,1525,1525,1524,1387
20230628,144400,3593702112,1525,1524,1525,1524,790
20230628,144300,3592497663,1525,1525,1525,1525,1909
20230628,144200,3589586438,1525,1525,1525,1525,3262
20230628,144100,3584611888,1525,1524,1525,1524,3004
20230628,144000,3580032788,1524,1524,1525,1524,1208
20230628,143900,3578190863,1525,1525,1525,1525,448
20230628,143800,3577507663,1524,1524,1525,1524,3143
20230628,143700,3572716608,1525,1526,1526,1524,2607
20230628,143600,3568738620,1526,1525,1526,1525,9729
20230628,143500,3553893373,1525,1526,1526,1525,560
20230628,143400,3553038982,1525,1526,1526,1525,270
20230628,143300,3552627102,1525,1524,1525,1524,2672
20230628,143200,3548553168,1525,1525,1525,1524,1602
20230628,143100,3546110138,1525,1526,1526,1525,5462
20230628,143000,3537780587,1525,1527,1527,1525,2237
20230628,142900,3534366841,1527,1527,1527,1527,1469
20230628,142800,3532123678,1527,1527,1527,1527,608
20230628,142700,3531195262,1527,1527,1527,1525,392
20230628,142600,3530596680,1527,1525,1527,1525,2088
20230628,142500,3527411482,1525,1525,1528,1525,22238
20230628,142400,3493466053,1525,1527,1527,1525,9400
20230628,142300,3479130079,1527,1527,1527,1527,2307
20230628,142200,3475607290,1527,1526,1528,1526,3893
20230628,142100,3469666072,1528,1528,1528,1528,1195
20230628,142000,3467840112,1528,1527,1528,1527,1240
20230628,141900,3465946400,1528,1528,1528,1528,904
20230628,141800,3464565088,1528,1529,1529,1528,2287
20230628,141700,3461069660,1529,1527,1529,1527,3654
20230628,141600,3455487844,1530,1531,1531,1525,13635
20230628,141500,3434663360,1531,1531,1531,1531,323
20230628,141400,3434168847,1531,1531,1531,1531,1047
20230628,141300,3432565890,1530,1531,1531,1530,1397
20230628,141200,3430427583,1530,1531,1531,1529,388
20230628,141100,3429833826,1531,1529,1531,1529,2714
20230628,141000,3425682872,1529,1531,1531,1529,5057
20230628,140900,3417948021,1531,1529,1531,1528,4231
20230628,140800,3411474535,1529,1529,1529,1529,2373
20230628,140700,3407846218,1529,1528,1529,1528,563
20230628,140600,3406985402,1529,1527,1529,1527,2154
20230628,140500,3403693711,1528,1528,1528,1527,1557
20230628,140400,3401314646,1528,1527,1528,1527,1587
20230628,140300,3398891154,1528,1529,1529,1528,1992
20230628,140200,3395846914,1529,1528,1529,1528,1272
20230628,140100,3393902815,1528,1528,1528,1528,3448
20230628,140000,3388634271,1528,1527,1528,1527,1605
20230628,135900,3386183310,1527,1527,1527,1526,2290
20230628,135800,3382686666,1527,1526,1527,1525,469
20230628,135700,3381970789,1526,1526,1526,1525,3734
20230628,135600,3376273205,1526,1526,1526,1525,1028
20230628,135500,3374704863,1527,1526,1527,1526,1875
20230628,135400,3371843548,1526,1527,1528,1526,14231
20230628,135300,3350115913,1527,1527,1528,1527,1480
20230628,135200,3347854679,1528,1528,1528,1527,684
20230628,135100,3346809595,1527,1527,1528,1526,7464
20230628,135000,3335415180,1527,1527,1527,1527,68
20230628,134900,3335311344,1527,1526,1527,1526,2429
20230628,134800,3331602290,1527,1526,1527,1526,2859
20230628,134700,3327237407,1526,1527,1527,1526,454
20230628,134600,3326544375,1527,1527,1527,1527,1836
20230628,134500,3323740803,1526,1527,1527,1526,378
20230628,134400,3323163598,1527,1527,1527,1526,2497
20230628,134300,3319350722,1526,1526,1527,1526,1130
20230628,134200,3317625952,1526,1526,1527,1526,2225
20230628,134100,3314230581,1527,1527,1527,1526,3815
20230628,134000,3308406356,1526,1527,1527,1526,1002
20230628,133900,3306876317,1527,1527,1527,1526,198
20230628,133800,3306573981,1527,1527,1527,1527,827
20230628,133700,3305311152,1527,1527,1527,1527,2572
20230628,133600,3301383708,1527,1527,1527,1527,581
20230628,133500,3300496521,1527,1527,1527,1527,1368
20230628,133400,3298407585,1527,1528,1528,1527,454
20230628,133300,3297714315,1528,1527,1528,1527,1248
20230628,133200,3295808491,1527,1528,1528,1527,1482
20230628,133100,3293545057,1528,1527,1528,1527,2313
20230628,133000,3290011681,1528,1528,1528,1527,5326
20230628,132900,3281875475,1528,1528,1528,1528,962
20230628,132800,3280405539,1528,1528,1528,1527,1258
20230628,132700,3278483317,1527,1528,1528,1527,1355
20230628,132600,3276414221,1528,1528,1528,1528,2569
20230628,132500,3272488789,1528,1528,1528,1528,2131
20230628,132400,3269232621,1528,1528,1528,1528,1902
20230628,132300,3266326365,1526,1527,1529,1526,542
20230628,132200,3265498677,1527,1528,1529,1527,2961
20230628,132100,3260974395,1528,1527,1528,1527,726
20230628,132000,3259865068,1528,1528,1528,1527,572
20230628,131900,3258991152,1527,1528,1528,1527,1439
20230628,131800,3256792411,1527,1528,1528,1527,1375
20230628,131700,3254691607,1528,1528,1528,1527,688
20230628,131600,3253640353,1528,1528,1528,1528,1097
20230628,131500,3251964137,1528,1529,1529,1528,2370
20230628,131400,3248341211,1528,1529,1529,1528,646
20230628,131300,3247353488,1528,1529,1530,1528,3584
20230628,131200,3241873480,1529,1530,1531,1527,2176
20230628,131100,3238544689,1531,1525,1531,1525,14777
20230628,131000,3215954490,1524,1525,1527,1524,5743
20230628,130900,3207192364,1525,1525,1525,1524,1222
20230628,130800,3205329514,1524,1525,1525,1524,328
20230628,130700,3204829324,1524,1524,1524,1524,1679
20230628,130600,3202270528,1524,1522,1524,1521,411
20230628,130500,3201644694,1524,1525,1525,1520,1040
20230628,130400,3200060617,1525,1525,1525,1520,4822
20230628,130300,3192713989,1525,1525,1525,1524,1227
20230628,130200,3190843314,1525,1525,1525,1525,387
20230628,130100,3190253139,1525,1525,1526,1525,3394
20230628,130000,3185076881,1525,1525,1526,1525,824
20230628,125900,3183819830,1525,1526,1526,1525,3904
20230628,125800,3177866229,1526,1526,1526,1526,163
20230628,125700,3177617491,1522,1527,1527,1522,634
20230628,125600,3176650388,1527,1525,1527,1522,12864
20230628,125500,3157032755,1525,1525,1525,1525,1668
20230628,125400,3154489055,1525,1526,1526,1525,1990
20230628,125300,3151454121,1526,1525,1526,1524,1334
20230628,125200,3149419769,1525,1526,1526,1523,1054
20230628,125100,3147812673,1526,1526,1526,1526,531
20230628,125000,3147002367,1526,1524,1526,1523,8648
20230628,124900,3133829205,1522,1524,1526,1522,4182
20230628,124800,3127458010,1525,1524,1525,1524,1273
20230628,124700,3125517083,1524,1525,1525,1524,1360
20230628,124600,3123444308,1525,1526,1526,1525,1095
20230628,124500,3121773853,1526,1525,1526,1525,1687
20230628,124400,3119199862,1526,1528,1528,1526,5921
20230628,124300,3110163240,1527,1528,1528,1527,426
20230628,124200,3109512413,1528,1529,1529,1527,7706
20230628,124100,3097741748,1529,1529,1529,1528,2986
20230628,124000,3093178154,1529,1529,1529,1528,530
20230628,123900,3092368018,1528,1529,1529,1528,2894
20230628,123800,3087943102,1530,1529,1530,1529,5077
20230628,123700,3080180292,1530,1531,1531,1530,4236
20230628,123600,3073698209,1531,1529,1531,1529,9707
20230628,123500,3058844767,1528,1528,1529,1528,2822
20230628,123400,3054531031,1529,1529,1530,1529,1949
20230628,123300,3051550537,1528,1530,1530,1528,983
20230628,123200,3050047542,1530,1532,1532,1530,1992
20230628,123100,3046998826,1532,1532,1533,1530,2072
20230628,123000,3043825026,1532,1533,1533,1532,744
20230628,122900,3042685038,1533,1532,1533,1532,18743
20230628,122800,3013962092,1532,1532,1532,1531,2023
20230628,122700,3010863819,1532,1528,1532,1528,16211
20230628,122600,2986075478,1527,1524,1528,1524,7761
20230628,122500,2974236938,1523,1524,1524,1523,4270
20230628,122400,2967729586,1523,1521,1523,1521,4791
20230628,122300,2960436360,1521,1519,1521,1519,1360
20230628,122200,2958368535,1520,1520,1521,1519,4515
20230628,122100,2951507786,1520,1520,1521,1519,9408
20230628,122000,2937207018,1519,1518,1519,1517,11160
20230628,121900,2920259140,1518,1518,1518,1518,655
20230628,121800,2919264850,1518,1517,1518,1517,406
20230628,121700,2918648577,1516,1517,1518,1516,1983
20230628,121600,2915640346,1518,1518,1518,1518,1303
20230628,121500,2913662392,1518,1517,1518,1517,815
20230628,121400,2912425334,1516,1517,1517,1516,2298
20230628,121300,2908939941,1517,1518,1518,1517,599
20230628,121200,2908031149,1518,1518,1518,1518,2045
20230628,121100,2904926839,1518,1518,1518,1517,3764
20230628,121000,2899213202,1518,1517,1518,1517,739
20230628,120900,2898091724,1518,1517,1518,1516,2078
20230628,120800,2894939084,1517,1517,1517,1517,1334
20230628,120700,2892915406,1517,1517,1517,1516,467
20230628,120600,2892207032,1518,1517,1518,1516,1558
20230628,120500,2889844177,1517,1517,1517,1517,1762
20230628,120400,2887171223,1516,1517,1517,1516,1973
20230628,120300,2884179309,1517,1517,1517,1517,1858
20230628,120200,2881360723,1517,1518,1518,1515,3982
20230628,120100,2875325746,1518,1518,1519,1516,2314
20230628,120000,2871814789,1518,1519,1519,1518,1001
20230628,115900,2870294952,1519,1519,1519,1518,509
20230628,115800,2869521931,1518,1518,1519,1518,4105
20230628,115700,2863288394,1518,1520,1520,1517,7567
20230628,115600,2851797580,1520,1520,1520,1519,3888
20230628,115500,2845890845,1520,1520,1520,1520,3354
20230628,115400,2840792765,1520,1519,1520,1519,4682
20230628,115300,2833680230,1519,1519,1519,1518,2085
20230628,115200,2830513186,1519,1517,1519,1516,4818
20230628,115100,2823198366,1516,1513,1516,1512,32958
20230628,115000,2773326236,1513,1513,1513,1513,1789
20230628,114900,2770619479,1513,1513,1513,1513,1827
20230628,114800,2767855228,1513,1512,1513,1512,1130
20230628,114700,2766146667,1512,1512,1512,1512,3219
20230628,114600,2761279539,1512,1512,1512,1511,1050
20230628,114500,2759692149,1512,1511,1512,1511,3404
20230628,114400,2754548391,1512,1512,1512,1511,2783
20230628,114300,2750340976,1511,1512,1512,1511,3465
20230628,114200,2745103004,1512,1513,1513,1511,6015
20230628,114100,2736007531,1512,1512,1513,1512,2262
20230628,114000,2732585492,1512,1512,1513,1512,2171
20230628,113900,2729302839,1512,1512,1512,1511,3466
20230628,113800,2724062368,1512,1513,1513,1511,5806
20230628,113700,2715278414,1513,1513,1513,1513,3042
20230628,113600,2710675868,1513,1512,1513,1512,539
20230628,113500,2709860761,1512,1513,1513,1512,823
20230628,113400,2708616383,1513,1513,1513,1513,574
20230628,113300,2707747921,1513,1513,1513,1512,2939
20230628,113200,2703302214,1512,1512,1513,1512,781
20230628,113100,2702120977,1512,1513,1513,1512,3234
20230628,113000,2697228870,1512,1512,1513,1512,676
20230628,112900,2696206736,1512,1513,1513,1512,1041
20230628,112800,2694632563,1513,1512,1513,1512,1440
20230628,112700,2692454343,1512,1512,1513,1512,74
20230628,112600,2692342441,1512,1512,1513,1512,3789
20230628,112500,2686613399,1512,1510,1513,1510,3110
20230628,112400,2681915325,1510,1510,1510,1510,837
20230628,112300,2680651455,1510,1510,1510,1509,2725
20230628,112200,2676538686,1510,1512,1512,1510,1687
20230628,112100,2673989597,1512,1512,1512,1512,563
20230628,112000,2673138341,1509,1512,1512,1509,2364
20230628,111900,2669568284,1512,1511,1512,1511,3996
20230628,111800,2663528832,1512,1511,1512,1511,1163
20230628,111700,2661770377,1511,1511,1511,1511,3544
20230628,111600,2656415393,1510,1511,1511,1510,581
20230628,111500,2655537942,1510,1512,1512,1510,1036
20230628,111400,2653973564,1512,1511,1512,1510,864
20230628,111300,2652667937,1511,1510,1511,1510,2921
20230628,111200,2648257147,1510,1511,1511,1510,803
20230628,111100,2647044348,1510,1510,1510,1510,2574
20230628,111000,2643157608,1510,1512,1512,1510,71
20230628,110900,2643050386,1512,1510,1512,1509,5102
20230628,110800,2635347486,1510,1510,1510,1509,7895
20230628,110700,2623433036,1510,1509,1512,1509,3682
20230628,110600,2617875277,1509,1509,1509,1509,6699
20230628,110500,2607766486,1509,1510,1510,1509,5406
20230628,110400,2599608768,1510,1511,1512,1510,1423
20230628,110300,2597459247,1510,1511,1511,1510,949
20230628,110200,2596025486,1510,1511,1512,1510,2759
20230628,110100,2591858210,1512,1512,1512,1511,1491
20230628,110000,2589605129,1512,1513,1513,1512,2112
20230628,105900,2586411765,1513,1512,1514,1512,1159
20230628,105800,2584659280,1514,1513,1514,1513,1958
20230628,105700,2581696417,1513,1512,1513,1512,1436
20230628,105600,2579523885,1513,1512,1513,1512,10352
20230628,105500,2563868402,1512,1510,1512,1510,1519
20230628,105400,2561571937,1510,1510,1510,1510,62
20230628,105300,2561478317,1510,1509,1510,1509,23543
20230628,105200,2525947589,1509,1509,1509,1508,4512
20230628,105100,2519142295,1509,1509,1509,1508,4556
20230628,105000,2512267625,1509,1509,1509,1509,590
20230628,104900,2511377315,1509,1509,1509,1508,3670
20230628,104800,2505842280,1509,1509,1509,1509,9142
20230628,104700,2492047002,1509,1509,1509,1508,2019
20230628,104600,2489000378,1509,1509,1509,1508,29360
20230628,104500,2444716272,1509,1510,1510,1509,15448
20230628,104400,2421403837,1510,1509,1510,1509,1688
20230628,104300,2418855188,1509,1510,1510,1509,1201
20230628,104200,2417042874,1510,1510,1510,1510,953
20230628,104100,2415603844,1510,1509,1510,1509,1222
20230628,104000,2413759788,1509,1510,1510,1509,2593
20230628,103900,2409846858,1510,1509,1510,1509,4758
20230628,103800,2402666676,1510,1510,1510,1509,5915
20230628,103700,2393735528,1510,1510,1510,1509,3050
20230628,103600,2389130836,1510,1511,1512,1510,12031
20230628,103500,2370946195,1512,1511,1512,1511,2238
20230628,103400,2367563488,1511,1511,1511,1510,7279
20230628,103300,2356570919,1511,1511,1511,1511,5119
20230628,103200,2348836110,1511,1511,1511,1506,21779
20230628,103100,2315999018,1510,1509,1512,1509,264
20230628,103000,2315600224,1511,1509,1511,1508,15098
20230628,102900,2292808502,1508,1507,1509,1506,15024
20230628,102800,2270153945,1507,1507,1508,1506,4267
20230628,102700,2263723276,1506,1506,1507,1506,3124
20230628,102600,2259016406,1506,1506,1507,1506,642
20230628,102500,2258049533,1506,1505,1506,1505,4441
20230628,102400,2251363001,1506,1506,1506,1505,1204
20230628,102300,2249549862,1506,1505,1506,1505,225
20230628,102200,2249211212,1505,1506,1506,1505,2094
20230628,102100,2246059584,1506,1507,1507,1506,3303
20230628,102000,2241084760,1507,1507,1507,1506,1487
20230628,101900,2238844774,1506,1507,1507,1506,4018
20230628,101800,2232793617,1508,1507,1508,1505,17302
20230628,101700,2206733648,1508,1508,1510,1508,2343
20230628,101600,2203200213,1510,1507,1510,1507,1337
20230628,101500,2201184222,1507,1506,1507,1506,3787
20230628,101400,2195478360,1506,1505,1507,1503,23434
20230628,101300,2160221339,1505,1506,1506,1505,14597
20230628,101200,2138247366,1506,1507,1507,1506,4183
20230628,101100,2131945628,1507,1508,1508,1507,9770
20230628,101000,2117219095,1508,1510,1510,1507,20733
20230628,100900,2085959523,1509,1510,1510,1509,4811
20230628,100800,2078698771,1510,1511,1511,1508,6237
20230628,100700,2069284416,1511,1512,1512,1511,2193
20230628,100600,2065970021,1512,1512,1512,1511,6172
20230628,100500,2056638825,1512,1509,1513,1509,14241
20230628,100400,2035130924,1506,1506,1507,1504,65479
20230628,100300,1936570118,1506,1506,1506,1504,17788
20230628,100200,1909793875,1505,1507,1508,1505,9758
20230628,100100,1895088791,1508,1508,1509,1507,15066
20230628,100000,1872372065,1508,1508,1509,1504,21521
20230628,095900,1839964925,1508,1509,1509,1505,64425
20230628,095800,1742908589,1509,1514,1514,1509,26249
20230628,095700,1703224960,1514,1510,1514,1509,15204
20230628,095600,1680265489,1510,1509,1510,1509,12827
20230628,095500,1660897000,1508,1509,1509,1507,29358
20230628,095400,1616623307,1509,1508,1509,1502,43476
20230628,095300,1551134662,1508,1513,1514,1508,34964
20230628,095200,1498337694,1514,1516,1517,1512,33459
20230628,095100,1447661847,1516,1516,1518,1515,15103
20230628,095000,1424764152,1516,1518,1518,1515,34607
20230628,094900,1372311899,1516,1523,1524,1515,79795
20230628,094800,1251016356,1523,1526,1527,1523,30477
20230628,094700,1204545388,1526,1526,1527,1525,9596
20230628,094600,1189904159,1527,1527,1527,1526,4233
20230628,094500,1183444106,1527,1526,1527,1526,9884
20230628,094400,1168359046,1527,1528,1528,1527,12970
20230628,094300,1148553506,1528,1529,1529,1526,29607
20230628,094200,1103339567,1529,1528,1529,1527,23097
20230628,094100,1068053853,1528,1528,1528,1527,19033
20230628,094000,1038985277,1528,1528,1528,1527,8400
20230628,093900,1026157683,1527,1528,1529,1527,15623
20230628,093800,1002293658,1528,1529,1530,1528,14949
20230628,093700,979436659,1529,1530,1530,1528,16176
20230628,093600,954717547,1529,1529,1529,1528,11584
20230628,093500,937006503,1529,1531,1531,1528,57513
20230628,093400,849039888,1531,1534,1534,1531,14816
20230628,093300,826345862,1534,1534,1534,1533,3081
20230628,093200,821621420,1534,1534,1534,1533,1118
20230628,093100,819907453,1534,1534,1534,1532,9332
20230628,093000,805608626,1534,1533,1534,1532,3016
20230628,092900,800985572,1533,1531,1533,1530,16085
20230628,092800,776353239,1531,1532,1532,1530,24134
20230628,092700,739396643,1532,1531,1533,1531,37260
20230628,092600,682314752,1532,1533,1534,1531,16542
20230628,092500,656978258,1531,1534,1534,1529,82268
20230628,092400,531082090,1533,1537,1538,1533,22617
20230628,092300,496358925,1538,1541,1541,1537,7589
20230628,092200,484679172,1540,1544,1544,1539,49192
20230628,092100,408881325,1544,1546,1546,1544,21722
20230628,092000,375329909,1545,1546,1546,1544,16863
20230628,091900,349276502,1546,1549,1549,1546,24695
20230628,091800,311086999,1547,1551,1551,1547,29833
20230628,091700,264870314,1550,1551,1551,1550,5634
20230628,091600,256134477,1551,1552,1552,1550,21280
20230628,091500,223136337,1552,1552,1552,1551,522
20230628,091400,222326195,1552,1550,1552,1550,5367
20230628,091300,214001075,1551,1551,1551,1550,5366
20230628,091200,205683155,1551,1551,1551,1550,1083
20230628,091100,204003448,1551,1551,1551,1550,3068
20230628,091000,199245531,1550,1550,1551,1549,5621
20230628,090900,190534835,1550,1552,1553,1549,16388
20230628,090800,165123715,1553,1552,1554,1552,3443
20230628,090700,159777122,1551,1551,1555,1550,7490
20230628,090600,148160590,1551,1551,1552,1550,10241
20230628,090500,132278297,1550,1556,1556,1549,20266
20230628,090400,100824648,1557,1557,1559,1556,6236
20230628,090300,91112271,1556,1560,1562,1556,11038
20230628,090200,73895203,1564,1575,1575,1560,27832
20230628,090100,30335091,1576,1570,1579,1563,5616
20230628,090000,21515444,1564,1563,1565,1563,13762