stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,205400,2510312104,1518,1518,1518,1518,23105
20230629,205300,2510312104,1518,1518,1518,1518,0
20230629,205200,2510312104,1518,1518,1518,1518,0
20230629,205100,2510312104,1518,1518,1518,1518,0
20230629,205000,2510312104,1518,1518,1518,1518,0
20230629,204900,2510312104,1518,1518,1518,1518,0
20230629,204800,2510312104,1518,1518,1518,1518,0
20230629,204700,2510312104,1518,1518,1518,1518,0
20230629,204600,2510312104,1518,1518,1518,1518,0
20230629,204500,2510312104,1518,1518,1518,1518,0
20230629,204400,2510312104,1518,1518,1518,1518,0
20230629,204300,2510312104,1518,1518,1518,1518,0
20230629,204200,2510312104,1518,1518,1518,1518,0
20230629,204100,2510312104,1518,1518,1518,1518,0
20230629,204000,2510312104,1518,1518,1518,1518,0
20230629,203900,2510312104,1518,1518,1518,1518,0
20230629,203800,2510312104,1518,1518,1518,1518,0
20230629,203700,2510312104,1518,1518,1518,1518,0
20230629,203600,2510312104,1518,1518,1518,1518,0
20230629,203500,2510312104,1518,1518,1518,1518,0
20230629,203400,2510312104,1518,1518,1518,1518,0
20230629,203300,2510312104,1518,1518,1518,1518,0
20230629,203200,2510312104,1518,1518,1518,1518,0
20230629,203100,2510312104,1518,1518,1518,1518,0
20230629,203000,2510312104,1518,1518,1518,1518,0
20230629,202900,2510312104,1518,1518,1518,1518,0
20230629,202800,2510312104,1518,1518,1518,1518,0
20230629,202700,2510312104,1518,1518,1518,1518,0
20230629,202600,2510312104,1518,1518,1518,1518,0
20230629,202500,2510312104,1518,1518,1518,1518,0
20230629,202400,2510312104,1518,1518,1518,1518,23105
20230629,202300,2510312104,1518,1518,1518,1518,0
20230629,202200,2510312104,1518,1518,1518,1518,0
20230629,202100,2510312104,1518,1518,1518,1518,0
20230629,202000,2510312104,1518,1518,1518,1518,0
20230629,201900,2510312104,1518,1518,1518,1518,0
20230629,201800,2510312104,1518,1518,1518,1518,0
20230629,201700,2510312104,1518,1518,1518,1518,0
20230629,201600,2510312104,1518,1518,1518,1518,0
20230629,201500,2510312104,1518,1518,1518,1518,0
20230629,201400,2510312104,1518,1518,1518,1518,0
20230629,201300,2510312104,1518,1518,1518,1518,0
20230629,201200,2510312104,1518,1518,1518,1518,0
20230629,201100,2510312104,1518,1518,1518,1518,0
20230629,201000,2510312104,1518,1518,1518,1518,0
20230629,200900,2510312104,1518,1518,1518,1518,0
20230629,200800,2510312104,1518,1518,1518,1518,0
20230629,200700,2510312104,1518,1518,1518,1518,0
20230629,200600,2510312104,1518,1518,1518,1518,0
20230629,200500,2510312104,1518,1518,1518,1518,0
20230629,200400,2510312104,1518,1518,1518,1518,0
20230629,200300,2510312104,1518,1518,1518,1518,0
20230629,200200,2510312104,1518,1518,1518,1518,0
20230629,200100,2510312104,1518,1518,1518,1518,0
20230629,200000,2510312104,1518,1518,1518,1518,0
20230629,195900,2510312104,1518,1518,1518,1518,0
20230629,195800,2510312104,1518,1518,1518,1518,0
20230629,195700,2510312104,1518,1518,1518,1518,0
20230629,195600,2510312104,1518,1518,1518,1518,0
20230629,195500,2510312104,1518,1518,1518,1518,0
20230629,195400,2510312104,1518,1518,1518,1518,23105
20230629,195300,2510312104,1518,1518,1518,1518,0
20230629,195200,2510312104,1518,1518,1518,1518,0
20230629,195100,2510312104,1518,1518,1518,1518,0
20230629,195000,2510312104,1518,1518,1518,1518,0
20230629,194900,2510312104,1518,1518,1518,1518,0
20230629,194800,2510312104,1518,1518,1518,1518,0
20230629,194700,2510312104,1518,1518,1518,1518,0
20230629,194600,2510312104,1518,1518,1518,1518,0
20230629,194500,2510312104,1518,1518,1518,1518,0
20230629,194400,2510312104,1518,1518,1518,1518,0
20230629,194300,2510312104,1518,1518,1518,1518,0
20230629,194200,2510312104,1518,1518,1518,1518,0
20230629,194100,2510312104,1518,1518,1518,1518,0
20230629,194000,2510312104,1518,1518,1518,1518,0
20230629,193900,2510312104,1518,1518,1518,1518,0
20230629,193800,2510312104,1518,1518,1518,1518,0
20230629,193700,2510312104,1518,1518,1518,1518,0
20230629,193600,2510312104,1518,1518,1518,1518,0
20230629,193500,2510312104,1518,1518,1518,1518,0
20230629,193400,2510312104,1518,1518,1518,1518,0
20230629,193300,2510312104,1518,1518,1518,1518,0
20230629,193200,2510312104,1518,1518,1518,1518,0
20230629,193100,2510312104,1518,1518,1518,1518,0
20230629,193000,2510312104,1518,1518,1518,1518,0
20230629,192900,2510312104,1518,1518,1518,1518,0
20230629,192800,2510312104,1518,1518,1518,1518,0
20230629,192700,2510312104,1518,1518,1518,1518,0
20230629,192600,2510312104,1518,1518,1518,1518,0
20230629,192500,2510312104,1518,1518,1518,1518,0
20230629,192400,2510312104,1518,1518,1518,1518,23105
20230629,192300,2510312104,1518,1518,1518,1518,0
20230629,192200,2510312104,1518,1518,1518,1518,0
20230629,192100,2510312104,1518,1518,1518,1518,0
20230629,192000,2510312104,1518,1518,1518,1518,0
20230629,191900,2510312104,1518,1518,1518,1518,0
20230629,191800,2510312104,1518,1518,1518,1518,0
20230629,191700,2510312104,1518,1518,1518,1518,0
20230629,191600,2510312104,1518,1518,1518,1518,0
20230629,191500,2510312104,1518,1518,1518,1518,0
20230629,191400,2510312104,1518,1518,1518,1518,0
20230629,191300,2510312104,1518,1518,1518,1518,0
20230629,191200,2510312104,1518,1518,1518,1518,0
20230629,191100,2510312104,1518,1518,1518,1518,0
20230629,191000,2510312104,1518,1518,1518,1518,0
20230629,190900,2510312104,1518,1518,1518,1518,0
20230629,190800,2510312104,1518,1518,1518,1518,0
20230629,190700,2510312104,1518,1518,1518,1518,0
20230629,190600,2510312104,1518,1518,1518,1518,0
20230629,190500,2510312104,1518,1518,1518,1518,0
20230629,190400,2510312104,1518,1518,1518,1518,0
20230629,190300,2510312104,1518,1518,1518,1518,0
20230629,190200,2510312104,1518,1518,1518,1518,0
20230629,190100,2510312104,1518,1518,1518,1518,0
20230629,190000,2510312104,1518,1518,1518,1518,0
20230629,185900,2510312104,1518,1518,1518,1518,0
20230629,185800,2510312104,1518,1518,1518,1518,0
20230629,185700,2510312104,1518,1518,1518,1518,0
20230629,185600,2510312104,1518,1518,1518,1518,0
20230629,185500,2510312104,1518,1518,1518,1518,0
20230629,185400,2510312104,1518,1518,1518,1518,23105
20230629,185300,2510312104,1518,1518,1518,1518,0
20230629,185200,2510312104,1518,1518,1518,1518,0
20230629,185100,2510312104,1518,1518,1518,1518,0
20230629,185000,2510312104,1518,1518,1518,1518,0
20230629,184900,2510312104,1518,1518,1518,1518,0
20230629,184800,2510312104,1518,1518,1518,1518,0
20230629,184700,2510312104,1518,1518,1518,1518,0
20230629,184600,2510312104,1518,1518,1518,1518,0
20230629,184500,2510312104,1518,1518,1518,1518,0
20230629,184400,2510312104,1518,1518,1518,1518,0
20230629,184300,2510312104,1518,1518,1518,1518,0
20230629,184200,2510312104,1518,1518,1518,1518,0
20230629,184100,2510312104,1518,1518,1518,1518,0
20230629,184000,2510312104,1518,1518,1518,1518,0
20230629,183900,2510312104,1518,1518,1518,1518,0
20230629,183800,2510312104,1518,1518,1518,1518,0
20230629,183700,2510312104,1518,1518,1518,1518,0
20230629,183600,2510312104,1518,1518,1518,1518,0
20230629,183500,2510312104,1518,1518,1518,1518,0
20230629,183400,2510312104,1518,1518,1518,1518,0
20230629,183300,2510312104,1518,1518,1518,1518,0
20230629,183200,2510312104,1518,1518,1518,1518,0
20230629,183100,2510312104,1518,1518,1518,1518,0
20230629,183000,2510312104,1518,1518,1518,1518,0
20230629,182900,2510312104,1518,1518,1518,1518,0
20230629,182800,2510312104,1518,1518,1518,1518,0
20230629,182700,2510312104,1518,1518,1518,1518,0
20230629,182600,2510312104,1518,1518,1518,1518,0
20230629,182500,2510312104,1518,1518,1518,1518,0
20230629,182400,2510312104,1518,1518,1518,1518,23105
20230629,182300,2510312104,1518,1518,1518,1518,0
20230629,182200,2510312104,1518,1518,1518,1518,0
20230629,182100,2510312104,1518,1518,1518,1518,0
20230629,182000,2510312104,1518,1518,1518,1518,0
20230629,181900,2510312104,1518,1518,1518,1518,0
20230629,181800,2510312104,1518,1518,1518,1518,0
20230629,181700,2510312104,1518,1518,1518,1518,0
20230629,181600,2510312104,1518,1518,1518,1518,0
20230629,181500,2510312104,1518,1518,1518,1518,0
20230629,181400,2510312104,1518,1518,1518,1518,0
20230629,181300,2510312104,1518,1518,1518,1518,0
20230629,181200,2510312104,1518,1518,1518,1518,0
20230629,181100,2510312104,1518,1518,1518,1518,0
20230629,181000,2510312104,1518,1518,1518,1518,0
20230629,180900,2510312104,1518,1518,1518,1518,0
20230629,180800,2510312104,1518,1518,1518,1518,0
20230629,180700,2510312104,1518,1518,1518,1518,0
20230629,180600,2510312104,1518,1518,1518,1518,0
20230629,180500,2510312104,1518,1518,1518,1518,0
20230629,180400,2510312104,1518,1518,1518,1518,0
20230629,180300,2510312104,1518,1518,1518,1518,0
20230629,180200,2510312104,1518,1518,1518,1518,0
20230629,180100,2510312104,1518,1518,1518,1518,0
20230629,180000,2510312104,1518,1518,1518,1518,0
20230629,175900,2510312104,1518,1518,1518,1518,0
20230629,175800,2510312104,1518,1518,1518,1518,0
20230629,175700,2510312104,1518,1518,1518,1518,0
20230629,175600,2510312104,1518,1518,1518,1518,0
20230629,175500,2510312104,1518,1518,1518,1518,0
20230629,175400,2510312104,1518,1518,1518,1518,23105
20230629,175300,2510312104,1518,1518,1518,1518,0
20230629,175200,2510312104,1518,1518,1518,1518,0
20230629,175100,2510312104,1518,1518,1518,1518,0
20230629,175000,2510312104,1518,1518,1518,1518,0
20230629,174900,2510312104,1518,1518,1518,1518,0
20230629,174800,2510312104,1518,1518,1518,1518,0
20230629,174700,2510312104,1518,1518,1518,1518,0
20230629,174600,2510312104,1518,1518,1518,1518,0
20230629,174500,2510312104,1518,1518,1518,1518,0
20230629,174400,2510312104,1518,1518,1518,1518,0
20230629,174300,2510312104,1518,1518,1518,1518,0
20230629,174200,2510312104,1518,1518,1518,1518,0
20230629,174100,2510312104,1518,1518,1518,1518,0
20230629,174000,2510312104,1518,1518,1518,1518,0
20230629,173900,2510312104,1518,1518,1518,1518,0
20230629,173800,2510312104,1518,1518,1518,1518,0
20230629,173700,2510312104,1518,1518,1518,1518,0
20230629,173600,2510312104,1518,1518,1518,1518,0
20230629,173500,2510312104,1518,1518,1518,1518,0
20230629,173400,2510312104,1518,1518,1518,1518,0
20230629,173300,2510312104,1518,1518,1518,1518,0
20230629,173200,2510312104,1518,1518,1518,1518,0
20230629,173100,2510312104,1518,1518,1518,1518,0
20230629,173000,2510312104,1518,1518,1518,1518,0
20230629,172900,2510312104,1518,1518,1518,1518,0
20230629,172800,2510312104,1518,1518,1518,1518,0
20230629,172700,2510312104,1518,1518,1518,1518,0
20230629,172600,2510312104,1518,1518,1518,1518,0
20230629,172500,2510312104,1518,1518,1518,1518,0
20230629,172400,2510312104,1518,1518,1518,1518,23105
20230629,172300,2510312104,1518,1518,1518,1518,0
20230629,172200,2510312104,1518,1518,1518,1518,0
20230629,172100,2510312104,1518,1518,1518,1518,0
20230629,172000,2510312104,1518,1518,1518,1518,0
20230629,171900,2510312104,1518,1518,1518,1518,0
20230629,171800,2510312104,1518,1518,1518,1518,0
20230629,171700,2510312104,1518,1518,1518,1518,0
20230629,171600,2510312104,1518,1518,1518,1518,0
20230629,171500,2510312104,1518,1518,1518,1518,0
20230629,171400,2510312104,1518,1518,1518,1518,0
20230629,171300,2510312104,1518,1518,1518,1518,0
20230629,171200,2510312104,1518,1518,1518,1518,0
20230629,171100,2510312104,1518,1518,1518,1518,0
20230629,171000,2510312104,1518,1518,1518,1518,0
20230629,170900,2510312104,1518,1518,1518,1518,0
20230629,170800,2510312104,1518,1518,1518,1518,0
20230629,170700,2510312104,1518,1518,1518,1518,0
20230629,170600,2510312104,1518,1518,1518,1518,0
20230629,170500,2510312104,1518,1518,1518,1518,0
20230629,170400,2510312104,1518,1518,1518,1518,0
20230629,170300,2510312104,1518,1518,1518,1518,0
20230629,170200,2510312104,1518,1518,1518,1518,0
20230629,170100,2510312104,1518,1518,1518,1518,0
20230629,170000,2510312104,1518,1518,1518,1518,0
20230629,165900,2510312104,1518,1518,1518,1518,0
20230629,165800,2510312104,1518,1518,1518,1518,0
20230629,165700,2510312104,1518,1518,1518,1518,0
20230629,165600,2510312104,1518,1518,1518,1518,0
20230629,165500,2510312104,1518,1518,1518,1518,0
20230629,165400,2510312104,1518,1518,1518,1518,23105
20230629,165300,2510312104,1518,1518,1518,1518,0
20230629,165200,2510312104,1518,1518,1518,1518,0
20230629,165100,2510312104,1518,1518,1518,1518,0
20230629,165000,2510312104,1518,1518,1518,1518,0
20230629,164900,2510312104,1518,1518,1518,1518,0
20230629,164800,2510312104,1518,1518,1518,1518,0
20230629,164700,2510312104,1518,1518,1518,1518,0
20230629,164600,2510312104,1518,1518,1518,1518,0
20230629,164500,2510312104,1518,1518,1518,1518,0
20230629,164400,2510312104,1518,1518,1518,1518,0
20230629,164300,2510312104,1518,1518,1518,1518,0
20230629,164200,2510312104,1518,1518,1518,1518,0
20230629,164100,2510312104,1518,1518,1518,1518,0
20230629,164000,2510312104,1518,1518,1518,1518,0
20230629,163900,2510312104,1518,1518,1518,1518,0
20230629,163800,2510312104,1518,1518,1518,1518,0
20230629,163700,2510312104,1518,1518,1518,1518,0
20230629,163600,2510312104,1518,1518,1518,1518,0
20230629,163500,2510312104,1518,1518,1518,1518,0
20230629,163400,2510312104,1518,1518,1518,1518,0
20230629,163300,2510312104,1518,1518,1518,1518,0
20230629,163200,2510312104,1518,1518,1518,1518,0
20230629,163100,2510312104,1518,1518,1518,1518,0
20230629,163000,2510312104,1518,1518,1518,1518,0
20230629,162900,2510312104,1518,1518,1518,1518,0
20230629,162800,2510312104,1518,1518,1518,1518,0
20230629,162700,2510312104,1518,1518,1518,1518,0
20230629,162600,2510312104,1518,1518,1518,1518,0
20230629,162500,2510312104,1518,1518,1518,1518,0
20230629,162400,2510312104,1518,1518,1518,1518,23105
20230629,162300,2510312104,1518,1518,1518,1518,0
20230629,162200,2510312104,1518,1518,1518,1518,0
20230629,162100,2510312104,1518,1518,1518,1518,0
20230629,162000,2510312104,1518,1518,1518,1518,0
20230629,161900,2510312104,1518,1518,1518,1518,0
20230629,161800,2510312104,1518,1518,1518,1518,0
20230629,161700,2510312104,1518,1518,1518,1518,0
20230629,161600,2510312104,1518,1518,1518,1518,0
20230629,161500,2510312104,1518,1518,1518,1518,0
20230629,161400,2510312104,1518,1518,1518,1518,0
20230629,161300,2510312104,1518,1518,1518,1518,0
20230629,161200,2510312104,1518,1518,1518,1518,0
20230629,161100,2510312104,1518,1518,1518,1518,0
20230629,161000,2510312104,1518,1518,1518,1518,0
20230629,160900,2510312104,1518,1518,1518,1518,0
20230629,160800,2510312104,1518,1518,1518,1518,0
20230629,160700,2510312104,1518,1518,1518,1518,0
20230629,160600,2510312104,1518,1518,1518,1518,0
20230629,160500,2510312104,1518,1518,1518,1518,0
20230629,160400,2510312104,1518,1518,1518,1518,0
20230629,160300,2510312104,1518,1518,1518,1518,0
20230629,160200,2510312104,1518,1518,1518,1518,0
20230629,160100,2510312104,1518,1518,1518,1518,0
20230629,160000,2510312104,1518,1518,1518,1518,0
20230629,155900,2510312104,1518,1518,1518,1518,0
20230629,155800,2510312104,1518,1518,1518,1518,0
20230629,155700,2510312104,1518,1518,1518,1518,0
20230629,155600,2510312104,1518,1518,1518,1518,0
20230629,155500,2510312104,1518,1518,1518,1518,0
20230629,155400,2510312104,1518,1518,1518,1518,23105
20230629,155300,2510312104,1518,1518,1518,1518,0
20230629,155200,2510312104,1518,1518,1518,1518,0
20230629,155100,2510312104,1518,1518,1518,1518,0
20230629,155000,2510312104,1518,1518,1518,1518,0
20230629,154900,2510312104,1518,1518,1518,1518,0
20230629,154800,2510312104,1518,1518,1518,1518,0
20230629,154700,2510312104,1518,1518,1518,1518,0
20230629,154600,2510312104,1518,1518,1518,1518,0
20230629,154500,2510312104,1518,1518,1518,1518,0
20230629,154400,2510312104,1518,1518,1518,1518,0
20230629,154300,2510312104,1518,1518,1518,1518,0
20230629,154200,2510312104,1518,1518,1518,1518,0
20230629,154100,2510312104,1518,1518,1518,1518,0
20230629,154000,2510312104,1518,1518,1518,1518,0
20230629,153900,2510312104,1518,1518,1518,1518,0
20230629,153800,2510312104,1518,1518,1518,1518,0
20230629,153700,2510312104,1518,1518,1518,1518,0
20230629,153600,2510312104,1518,1518,1518,1518,0
20230629,153500,2510312104,1518,1518,1518,1518,0
20230629,153400,2510312104,1518,1518,1518,1518,0
20230629,153300,2510312104,1518,1518,1518,1518,0
20230629,153200,2510312104,1518,1518,1518,1518,0
20230629,153100,2510312104,1518,1518,1518,1518,0
20230629,153000,2510312104,1518,1518,1518,1518,23105
20230629,152900,2475238714,1514,1514,1514,1514,0
20230629,152800,2475238714,1514,1514,1514,1514,0
20230629,152700,2475238714,1514,1514,1514,1514,0
20230629,152600,2475238714,1514,1514,1514,1514,0
20230629,152500,2475238714,1514,1514,1514,1514,0
20230629,152400,2475238714,1514,1514,1514,1514,0
20230629,152300,2475238714,1514,1514,1514,1514,0
20230629,152200,2475238714,1514,1514,1514,1514,0
20230629,152100,2475238714,1514,1514,1514,1514,0
20230629,152000,2475238714,1514,1514,1514,1514,0
20230629,151900,2475238714,1514,1514,1516,1512,2531
20230629,151800,2471407064,1514,1513,1514,1512,5797
20230629,151700,2462635242,1513,1511,1513,1511,4895
20230629,151600,2455233813,1512,1510,1512,1510,6014
20230629,151500,2446147882,1511,1509,1511,1509,3333
20230629,151400,2441115046,1510,1511,1511,1510,4756
20230629,151300,2433932866,1511,1511,1511,1510,1196
20230629,151200,2432125711,1510,1511,1511,1510,286
20230629,151100,2431693718,1512,1512,1513,1511,1284
20230629,151000,2429753128,1511,1509,1511,1509,4302
20230629,150900,2423254892,1509,1509,1510,1508,2054
20230629,150800,2420155406,1509,1509,1510,1509,5237
20230629,150700,2412251576,1509,1510,1511,1509,9092
20230629,150600,2398524013,1510,1512,1512,1510,6412
20230629,150500,2388835622,1512,1513,1514,1510,33927
20230629,150400,2337559896,1514,1513,1514,1513,650
20230629,150300,2336576256,1513,1513,1514,1513,2278
20230629,150200,2333129546,1514,1513,1514,1512,2229
20230629,150100,2329756800,1513,1513,1513,1512,1120
20230629,150000,2328062914,1513,1513,1514,1513,13381
20230629,145900,2307817310,1514,1514,1514,1514,1736
20230629,145800,2305189006,1514,1515,1515,1513,9859
20230629,145700,2290266267,1515,1516,1516,1515,5240
20230629,145600,2282327661,1516,1516,1517,1516,4392
20230629,145500,2275669387,1516,1520,1521,1516,3677
20230629,145400,2270092361,1521,1523,1523,1521,1063
20230629,145300,2268474194,1523,1524,1524,1517,1849
20230629,145200,2265660567,1524,1516,1524,1515,2662
20230629,145100,2261622814,1516,1516,1516,1515,1160
20230629,145000,2259864652,1515,1516,1516,1515,764
20230629,144900,2258707183,1516,1516,1516,1515,659
20230629,144800,2257708140,1516,1515,1517,1515,3138
20230629,144700,2252953563,1515,1517,1517,1515,8024
20230629,144600,2240795200,1516,1517,1517,1516,1641
20230629,144500,2238307434,1517,1516,1517,1516,333
20230629,144400,2237802443,1517,1517,1517,1517,874
20230629,144300,2236476585,1518,1518,1518,1518,1
20230629,144200,2236475067,1516,1518,1518,1516,4010
20230629,144100,2230395313,1518,1519,1519,1517,14325
20230629,144000,2208663955,1518,1519,1519,1518,4517
20230629,143900,2201807141,1519,1520,1520,1519,13326
20230629,143800,2181564475,1520,1520,1521,1520,9110
20230629,143700,2167717158,1521,1521,1521,1520,1071
20230629,143600,2166089167,1521,1520,1521,1520,399
20230629,143500,2165482591,1521,1524,1524,1521,6007
20230629,143400,2156345438,1522,1524,1524,1521,1904
20230629,143300,2153447844,1522,1523,1523,1522,3193
20230629,143200,2148587269,1524,1524,1524,1524,1099
20230629,143100,2146912393,1524,1524,1524,1524,2
20230629,143000,2146909345,1524,1524,1524,1524,5
20230629,142900,2146901725,1524,1524,1524,1523,234
20230629,142800,2146545341,1524,1524,1524,1524,397
20230629,142700,2145940313,1524,1523,1524,1523,708
20230629,142600,2144861527,1523,1524,1524,1523,197
20230629,142500,2144561494,1524,1522,1524,1521,2667
20230629,142400,2140501547,1522,1523,1523,1522,8415
20230629,142300,2127693916,1523,1524,1524,1523,733
20230629,142200,2126577549,1524,1523,1524,1523,751
20230629,142100,2125433357,1524,1524,1524,1524,85
20230629,142000,2125303817,1524,1523,1524,1523,938
20230629,141900,2123874309,1524,1524,1524,1524,2
20230629,141800,2123871261,1524,1526,1526,1524,129
20230629,141700,2123674659,1526,1526,1526,1526,37
20230629,141600,2123618197,1527,1527,1527,1524,2044
20230629,141500,2120497012,1527,1523,1527,1523,6567
20230629,141400,2110494050,1523,1522,1523,1522,164
20230629,141300,2110244439,1522,1523,1523,1522,2246
20230629,141200,2106825962,1523,1522,1523,1522,821
20230629,141100,2105576398,1522,1522,1522,1522,455
20230629,141000,2104883888,1523,1523,1523,1522,539
20230629,140900,2104063484,1523,1523,1523,1522,3938
20230629,140800,2098067095,1528,1524,1528,1523,1721
20230629,140700,2095445745,1524,1524,1529,1524,2790
20230629,140600,2091193780,1524,1524,1530,1523,4033
20230629,140500,2085050564,1529,1525,1529,1525,9183
20230629,140400,2071013696,1525,1524,1525,1524,1216
20230629,140300,2069160511,1524,1524,1525,1524,141
20230629,140200,2068945572,1525,1528,1528,1525,309
20230629,140100,2068473517,1523,1525,1528,1523,6679
20230629,140000,2058283832,1525,1526,1526,1525,270
20230629,135900,2057871826,1526,1525,1526,1524,4390
20230629,135800,2051179724,1528,1525,1528,1525,1265
20230629,135700,2049250443,1525,1525,1525,1525,537
20230629,135600,2048431518,1525,1528,1528,1524,51
20230629,135500,2048353752,1528,1523,1528,1523,1799
20230629,135400,2045613705,1524,1524,1524,1523,356
20230629,135300,2045071510,1525,1525,1525,1523,3267
20230629,135200,2040090742,1527,1526,1527,1525,735
20230629,135100,2038969145,1526,1526,1527,1526,60
20230629,135000,2038877573,1526,1525,1526,1524,3427
20230629,134900,2033650864,1524,1525,1525,1524,29
20230629,134800,2033606663,1526,1526,1526,1526,10
20230629,134700,2033591403,1526,1524,1526,1523,76
20230629,134600,2033475646,1527,1524,1527,1523,2003
20230629,134500,2030423299,1525,1526,1526,1525,23079
20230629,134400,1995227742,1526,1527,1527,1526,12666
20230629,134300,1975898880,1527,1527,1528,1526,479
20230629,134200,1975167894,1529,1529,1529,1526,4761
20230629,134100,1967902557,1529,1528,1529,1527,658
20230629,134000,1966897492,1528,1527,1528,1527,3508
20230629,133900,1961539670,1528,1528,1528,1528,459
20230629,133800,1960838318,1528,1529,1529,1528,589
20230629,133700,1959937748,1528,1528,1528,1528,4
20230629,133600,1959931636,1529,1527,1529,1527,251
20230629,133500,1959548004,1528,1528,1528,1528,117
20230629,133400,1959369228,1529,1529,1529,1529,553
20230629,133300,1958523691,1529,1529,1529,1528,2093
20230629,133200,1955325386,1529,1530,1530,1529,4707
20230629,133100,1948125531,1533,1533,1533,1533,111
20230629,133000,1947955368,1532,1530,1532,1530,3305
20230629,132900,1942892310,1530,1533,1533,1530,774
20230629,132800,1941707556,1533,1533,1533,1533,12
20230629,132700,1941689160,1534,1529,1534,1529,2256
20230629,132600,1938234550,1534,1530,1534,1530,157
20230629,132500,1937994328,1530,1530,1530,1530,0
20230629,132400,1937994328,1530,1535,1535,1530,606
20230629,132300,1937065617,1530,1535,1535,1530,314
20230629,132200,1936584566,1535,1535,1535,1531,142
20230629,132100,1936366600,1535,1535,1535,1535,15
20230629,132000,1936343575,1535,1535,1535,1535,0
20230629,131900,1936343575,1535,1535,1535,1535,0
20230629,131800,1936343575,1535,1533,1535,1528,5272
20230629,131700,1928255256,1533,1534,1534,1533,51
20230629,131600,1928177072,1534,1527,1534,1527,6058
20230629,131500,1918892350,1528,1530,1530,1528,8154
20230629,131400,1906422670,1530,1530,1530,1530,2006
20230629,131300,1903353490,1532,1532,1532,1532,496
20230629,131200,1902593618,1530,1531,1532,1530,1658
20230629,131100,1900054851,1532,1532,1532,1532,1
20230629,131000,1900053319,1531,1532,1532,1531,88
20230629,130900,1899918551,1531,1531,1531,1531,200
20230629,130800,1899612351,1532,1532,1532,1531,842
20230629,130700,1898322590,1531,1532,1532,1531,173
20230629,130600,1898057563,1532,1532,1532,1532,55
20230629,130500,1897973303,1532,1532,1532,1532,5
20230629,130400,1897965643,1532,1532,1532,1530,300
20230629,130300,1897506547,1532,1530,1532,1530,54
20230629,130200,1897423925,1530,1530,1530,1530,85
20230629,130100,1897293875,1530,1530,1530,1530,19
20230629,130000,1897264805,1530,1530,1530,1530,298
20230629,125900,1896808865,1530,1530,1530,1530,0
20230629,125800,1896808865,1530,1530,1530,1530,2
20230629,125700,1896805805,1529,1530,1530,1529,7565
20230629,125600,1885237827,1530,1531,1532,1530,1722
20230629,125500,1882602994,1532,1531,1532,1531,97
20230629,125400,1882454447,1531,1531,1531,1530,20228
20230629,125300,1851490457,1534,1534,1534,1531,17
20230629,125200,1851464406,1534,1534,1534,1534,0
20230629,125100,1851464406,1534,1534,1534,1531,941
20230629,125000,1850021542,1534,1534,1534,1534,102
20230629,124900,1849865074,1530,1531,1531,1530,2043
20230629,124800,1846738064,1534,1534,1534,1534,14
20230629,124700,1846716588,1534,1531,1534,1531,134
20230629,124600,1846511431,1531,1531,1531,1530,857
20230629,124500,1845200079,1530,1532,1532,1530,25993
20230629,124400,1805394192,1532,1533,1534,1532,8338
20230629,124300,1792613061,1534,1534,1534,1533,15084
20230629,124200,1769486255,1535,1533,1535,1533,3268
20230629,124100,1764472401,1534,1535,1538,1534,3634
20230629,124000,1758894446,1536,1536,1536,1536,50
20230629,123900,1758817646,1536,1536,1536,1536,1242
20230629,123800,1756909934,1537,1537,1538,1537,548
20230629,123700,1756067655,1537,1539,1541,1537,5158
20230629,123600,1748127721,1539,1540,1540,1539,1500
20230629,123500,1745818920,1541,1540,1541,1540,1034
20230629,123400,1744226548,1539,1541,1541,1539,746
20230629,123300,1743078195,1538,1540,1541,1538,1720
20230629,123200,1740430837,1541,1541,1541,1540,572
20230629,123100,1739549800,1541,1541,1541,1540,1411
20230629,123000,1737376456,1541,1541,1541,1540,192
20230629,122900,1737080719,1541,1540,1541,1539,1765
20230629,122800,1734361908,1540,1541,1541,1540,426
20230629,122700,1733705792,1540,1540,1540,1540,2017
20230629,122600,1730599612,1540,1539,1540,1539,4798
20230629,122500,1723211797,1540,1538,1540,1538,1503
20230629,122400,1720899142,1540,1536,1540,1536,1902
20230629,122300,1717972464,1536,1534,1536,1534,4451
20230629,122200,1711143728,1534,1533,1534,1533,3329
20230629,122100,1706037527,1534,1533,1534,1532,365
20230629,122000,1705478146,1532,1533,1533,1532,1050
20230629,121900,1703869517,1534,1536,1536,1534,191
20230629,121800,1703576516,1536,1535,1536,1535,5735
20230629,121700,1694768686,1536,1536,1536,1536,213
20230629,121600,1694441518,1536,1535,1536,1535,1031
20230629,121500,1692857907,1536,1536,1536,1536,2
20230629,121400,1692854835,1536,1540,1540,1536,992
20230629,121300,1691329103,1541,1533,1541,1532,1522
20230629,121200,1688988630,1533,1530,1533,1530,3591
20230629,121100,1683489030,1530,1530,1530,1530,47
20230629,121000,1683417120,1530,1530,1530,1530,335
20230629,120900,1682904570,1530,1530,1530,1530,133
20230629,120800,1682701080,1530,1531,1531,1529,2704
20230629,120700,1678563847,1532,1532,1533,1532,1835
20230629,120600,1675752626,1532,1532,1533,1532,3480
20230629,120500,1670421264,1532,1531,1532,1530,2223
20230629,120400,1667019306,1531,1533,1533,1531,411
20230629,120300,1666389935,1533,1535,1535,1533,5424
20230629,120200,1658069520,1535,1535,1535,1535,1025
20230629,120100,1656496145,1535,1535,1535,1534,1901
20230629,120000,1653579349,1535,1535,1536,1535,544
20230629,115900,1652744308,1535,1537,1537,1535,1861
20230629,115800,1649885701,1535,1538,1538,1534,2028
20230629,115700,1646771504,1537,1540,1541,1537,111
20230629,115600,1646600675,1540,1540,1542,1540,217
20230629,115500,1646266392,1541,1543,1543,1541,40
20230629,115400,1646204735,1543,1545,1546,1543,3397
20230629,115300,1640955477,1545,1546,1548,1545,16490
20230629,115200,1615443059,1547,1543,1547,1533,18818
20230629,115100,1586350868,1529,1539,1545,1528,25682
20230629,115000,1546725624,1538,1529,1538,1529,12704
20230629,114900,1527243685,1527,1528,1528,1527,2890
20230629,114800,1522828411,1528,1529,1529,1528,1674
20230629,114700,1520269617,1528,1530,1530,1528,47
20230629,114600,1520197779,1528,1530,1531,1528,790
20230629,114500,1518988966,1530,1532,1532,1530,46
20230629,114400,1518918566,1530,1532,1532,1530,59
20230629,114300,1518828278,1530,1531,1533,1530,6408
20230629,114200,1509017057,1531,1530,1531,1530,981
20230629,114100,1507516115,1530,1528,1530,1528,599
20230629,114000,1506600839,1527,1527,1528,1527,296
20230629,113900,1506148596,1527,1528,1528,1527,45
20230629,113800,1506079874,1528,1530,1530,1527,3756
20230629,113700,1500340745,1528,1530,1530,1528,2944
20230629,113600,1495841789,1530,1530,1530,1528,546
20230629,113500,1495006501,1528,1528,1530,1528,80
20230629,113400,1494884259,1528,1528,1528,1528,395
20230629,113300,1494280699,1528,1525,1528,1525,561
20230629,113200,1493424816,1524,1525,1525,1524,364
20230629,113100,1492870065,1525,1528,1530,1525,1822
20230629,113000,1490087160,1528,1524,1530,1524,713
20230629,112900,1488997695,1524,1526,1530,1524,2263
20230629,112800,1485548476,1530,1526,1530,1526,1588
20230629,112700,1483120196,1525,1530,1530,1525,46
20230629,112600,1483050006,1524,1525,1525,1524,1324
20230629,112500,1481030949,1525,1530,1530,1525,1139
20230629,112400,1479293454,1525,1525,1530,1525,712
20230629,112300,1478207644,1526,1529,1530,1526,3511
20230629,112200,1472843916,1526,1526,1529,1526,359
20230629,112100,1472296079,1526,1531,1531,1526,133
20230629,112000,1472092712,1526,1526,1531,1526,3252
20230629,111900,1467117476,1526,1530,1530,1522,11686
20230629,111800,1449299201,1530,1526,1530,1525,546
20230629,111700,1448464849,1526,1528,1530,1526,1524
20230629,111600,1446135316,1528,1530,1530,1526,2581
20230629,111500,1442193751,1530,1530,1531,1530,2562
20230629,111400,1438273788,1531,1532,1532,1531,10990
20230629,111300,1421437242,1534,1534,1535,1532,2375
20230629,111200,1417797767,1533,1535,1535,1533,5002
20230629,111100,1410129229,1535,1534,1535,1534,3532
20230629,111000,1404708782,1535,1539,1539,1535,8611
20230629,110900,1391473100,1539,1539,1539,1539,485
20230629,110800,1390726685,1540,1538,1540,1538,1571
20230629,110700,1388307556,1538,1538,1540,1538,3612
20230629,110600,1382752163,1538,1539,1540,1538,8307
20230629,110500,1369967193,1539,1540,1540,1539,69
20230629,110400,1369860996,1539,1539,1540,1539,1718
20230629,110300,1367216989,1540,1542,1542,1540,19237
20230629,110200,1337575363,1542,1542,1542,1541,3186
20230629,110100,1332664670,1541,1542,1542,1541,4600
20230629,110000,1325575981,1542,1540,1542,1540,4655
20230629,105900,1318405743,1540,1542,1542,1540,11391
20230629,105800,1300853612,1541,1542,1542,1541,761
20230629,105700,1299680589,1541,1542,1542,1541,1889
20230629,105600,1296767790,1542,1544,1544,1542,7006
20230629,105500,1285959025,1544,1545,1545,1544,3452
20230629,105400,1280628217,1545,1546,1546,1545,690
20230629,105300,1279561898,1546,1546,1546,1544,17013
20230629,105200,1253277307,1546,1545,1547,1545,8194
20230629,105100,1240608731,1545,1541,1545,1541,6725
20230629,105000,1230222246,1540,1543,1543,1540,327
20230629,104900,1229718234,1543,1544,1545,1543,12124
20230629,104800,1210994884,1544,1541,1544,1541,12193
20230629,104700,1192191500,1541,1540,1541,1538,1920
20230629,104600,1189235610,1539,1540,1540,1539,2287
20230629,104500,1185714716,1540,1540,1541,1540,1189
20230629,104400,1183882655,1542,1542,1542,1539,391
20230629,104300,1183279965,1542,1543,1543,1541,1070
20230629,104200,1181630075,1543,1542,1544,1541,5297
20230629,104100,1173460836,1542,1540,1542,1537,8159
20230629,104000,1160898551,1540,1539,1540,1537,3143
20230629,103900,1156062220,1539,1541,1541,1539,4402
20230629,103800,1149287030,1539,1541,1542,1539,2079
20230629,103700,1146084367,1541,1539,1541,1539,263
20230629,103600,1145679301,1539,1542,1543,1539,2121
20230629,103500,1142408463,1541,1537,1541,1536,14615
20230629,103400,1119910532,1539,1535,1539,1535,3011
20230629,103300,1115279926,1536,1536,1536,1534,995
20230629,103200,1113751678,1536,1535,1536,1534,438
20230629,103100,1113079511,1536,1537,1537,1536,1239
20230629,103000,1111176263,1538,1538,1538,1536,2912
20230629,102900,1106697841,1538,1537,1539,1536,1181
20230629,102800,1104881660,1537,1537,1537,1537,2952
20230629,102700,1100344436,1536,1538,1538,1536,2659
20230629,102600,1096255540,1538,1535,1538,1535,2792
20230629,102500,1091963761,1535,1534,1535,1534,101
20230629,102400,1091808824,1534,1534,1534,1534,1
20230629,102300,1091807290,1536,1531,1537,1531,1548
20230629,102200,1089431668,1536,1532,1537,1530,4828
20230629,102100,1082036668,1532,1534,1535,1532,25732
20230629,102000,1042612134,1532,1531,1534,1531,11070
20230629,101900,1025662847,1531,1531,1532,1531,325
20230629,101800,1025165239,1534,1531,1535,1530,1847
20230629,101700,1022334406,1531,1532,1532,1531,1947
20230629,101600,1019353442,1533,1533,1533,1532,188
20230629,101500,1019065287,1533,1534,1534,1532,1826
20230629,101400,1016265122,1534,1535,1535,1533,1253
20230629,101300,1014342703,1535,1536,1536,1534,420
20230629,101200,1013698001,1536,1537,1537,1535,1343
20230629,101100,1011635502,1530,1537,1538,1530,1021
20230629,101000,1010069505,1528,1537,1538,1528,12256
20230629,100900,991325953,1537,1528,1538,1526,6384
20230629,100800,981531691,1525,1527,1528,1522,2543
20230629,100700,977655978,1528,1533,1533,1520,11943
20230629,100600,959445378,1530,1534,1534,1530,6000
20230629,100500,950257539,1533,1533,1533,1532,748
20230629,100400,949110890,1533,1533,1533,1532,3807
20230629,100300,943276613,1532,1534,1535,1532,2284
20230629,100200,939773350,1532,1537,1537,1532,9150
20230629,100100,925745179,1537,1538,1538,1537,148
20230629,100000,925517653,1538,1539,1539,1532,126
20230629,095900,925324126,1539,1543,1543,1529,13967
20230629,095800,903896481,1543,1542,1544,1541,5915
20230629,095700,894774547,1540,1538,1540,1538,1272
20230629,095600,892816827,1538,1538,1538,1538,835
20230629,095500,891532597,1537,1540,1540,1537,5582
20230629,095400,882944690,1540,1545,1546,1540,16625
20230629,095300,857303122,1545,1546,1547,1544,18351
20230629,095200,828937670,1546,1545,1547,1544,17910
20230629,095100,801257653,1544,1551,1557,1542,77020
20230629,095000,681852094,1556,1550,1556,1542,48651
20230629,094900,606382953,1550,1537,1550,1537,99790
20230629,094800,452394845,1537,1534,1537,1534,19311
20230629,094700,422730632,1533,1525,1533,1525,47702
20230629,094600,349803831,1525,1522,1525,1522,4107
20230629,094500,343545891,1522,1523,1523,1522,1193
20230629,094400,341729024,1522,1521,1523,1521,3360
20230629,094300,336615084,1521,1521,1522,1521,1786
20230629,094200,333897027,1521,1521,1523,1521,3497
20230629,094100,328575778,1521,1521,1521,1517,1225
20230629,094000,326713751,1521,1515,1521,1514,22085
20230629,093900,293230705,1514,1514,1515,1514,1548
20230629,093800,290885761,1515,1516,1516,1513,723
20230629,093700,289790271,1515,1516,1516,1514,19668
20230629,093600,259998256,1516,1516,1516,1515,2855
20230629,093500,255670136,1516,1516,1516,1515,1643
20230629,093400,253179711,1517,1516,1517,1515,3108
20230629,093300,248467973,1516,1517,1517,1515,5482
20230629,093200,240160710,1517,1516,1517,1515,659
20230629,093100,239161682,1515,1516,1516,1515,1250
20230629,093000,237266864,1516,1516,1516,1515,1191
20230629,092900,235461366,1516,1516,1516,1516,1615
20230629,092800,233013026,1516,1518,1518,1516,17771
20230629,092700,206069917,1518,1518,1518,1517,946
20230629,092600,204634172,1518,1519,1519,1517,4348
20230629,092500,198033767,1518,1519,1519,1517,6131
20230629,092400,188726936,1518,1518,1519,1517,4265
20230629,092300,182252527,1516,1518,1518,1516,150
20230629,092200,182024989,1518,1516,1518,1515,399
20230629,092100,181419864,1513,1514,1516,1513,3255
20230629,092000,176490253,1514,1515,1515,1512,5198
20230629,091900,168620475,1515,1514,1515,1512,5959
20230629,091800,159606297,1514,1512,1515,1512,2584
20230629,091700,155694499,1513,1515,1515,1513,7283
20230629,091600,144671340,1515,1514,1515,1513,909
20230629,091500,143294530,1513,1515,1515,1513,942
20230629,091400,141867755,1516,1519,1519,1516,1121
20230629,091300,140166493,1519,1520,1520,1519,4303
20230629,091200,133627877,1520,1518,1523,1518,7874
20230629,091100,121665181,1517,1515,1518,1515,10146
20230629,091000,106279325,1513,1513,1513,1511,4921
20230629,090900,98835363,1513,1512,1514,1511,15079
20230629,090800,76030929,1512,1512,1513,1511,13937
20230629,090700,54958141,1512,1513,1513,1512,352
20230629,090600,54425912,1514,1514,1514,1513,1387
20230629,090500,52326784,1514,1513,1514,1513,518
20230629,090400,51542696,1513,1506,1515,1506,217
20230629,090300,51214407,1505,1518,1518,1505,8990
20230629,090200,37608224,1517,1517,1517,1516,878
20230629,090100,36276900,1517,1518,1520,1517,7582
20230629,090000,24772550,1517,1517,1517,1516,16308