stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191400,760076409,1495,1495,1495,1495,7745
20230615,191300,760076409,1495,1495,1495,1495,0
20230615,191200,760076409,1495,1495,1495,1495,0
20230615,191100,760076409,1495,1495,1495,1495,0
20230615,191000,760076409,1495,1495,1495,1495,0
20230615,190900,760076409,1495,1495,1495,1495,0
20230615,190800,760076409,1495,1495,1495,1495,0
20230615,190700,760076409,1495,1495,1495,1495,0
20230615,190600,760076409,1495,1495,1495,1495,0
20230615,190500,760076409,1495,1495,1495,1495,0
20230615,190400,760076409,1495,1495,1495,1495,0
20230615,190300,760076409,1495,1495,1495,1495,0
20230615,190200,760076409,1495,1495,1495,1495,0
20230615,190100,760076409,1495,1495,1495,1495,0
20230615,190000,760076409,1495,1495,1495,1495,0
20230615,185900,760076409,1495,1495,1495,1495,0
20230615,185800,760076409,1495,1495,1495,1495,0
20230615,185700,760076409,1495,1495,1495,1495,0
20230615,185600,760076409,1495,1495,1495,1495,0
20230615,185500,760076409,1495,1495,1495,1495,0
20230615,185400,760076409,1495,1495,1495,1495,0
20230615,185300,760076409,1495,1495,1495,1495,0
20230615,185200,760076409,1495,1495,1495,1495,0
20230615,185100,760076409,1495,1495,1495,1495,0
20230615,185000,760076409,1495,1495,1495,1495,0
20230615,184900,760076409,1495,1495,1495,1495,0
20230615,184800,760076409,1495,1495,1495,1495,0
20230615,184700,760076409,1495,1495,1495,1495,0
20230615,184600,760076409,1495,1495,1495,1495,0
20230615,184500,760076409,1495,1495,1495,1495,0
20230615,184400,760076409,1495,1495,1495,1495,7745
20230615,184300,760076409,1495,1495,1495,1495,0
20230615,184200,760076409,1495,1495,1495,1495,0
20230615,184100,760076409,1495,1495,1495,1495,0
20230615,184000,760076409,1495,1495,1495,1495,0
20230615,183900,760076409,1495,1495,1495,1495,0
20230615,183800,760076409,1495,1495,1495,1495,0
20230615,183700,760076409,1495,1495,1495,1495,0
20230615,183600,760076409,1495,1495,1495,1495,0
20230615,183500,760076409,1495,1495,1495,1495,0
20230615,183400,760076409,1495,1495,1495,1495,0
20230615,183300,760076409,1495,1495,1495,1495,0
20230615,183200,760076409,1495,1495,1495,1495,0
20230615,183100,760076409,1495,1495,1495,1495,0
20230615,183000,760076409,1495,1495,1495,1495,0
20230615,182900,760076409,1495,1495,1495,1495,0
20230615,182800,760076409,1495,1495,1495,1495,0
20230615,182700,760076409,1495,1495,1495,1495,0
20230615,182600,760076409,1495,1495,1495,1495,0
20230615,182500,760076409,1495,1495,1495,1495,0
20230615,182400,760076409,1495,1495,1495,1495,0
20230615,182300,760076409,1495,1495,1495,1495,0
20230615,182200,760076409,1495,1495,1495,1495,0
20230615,182100,760076409,1495,1495,1495,1495,0
20230615,182000,760076409,1495,1495,1495,1495,0
20230615,181900,760076409,1495,1495,1495,1495,0
20230615,181800,760076409,1495,1495,1495,1495,0
20230615,181700,760076409,1495,1495,1495,1495,0
20230615,181600,760076409,1495,1495,1495,1495,0
20230615,181500,760076409,1495,1495,1495,1495,0
20230615,181400,760076409,1495,1495,1495,1495,7745
20230615,181300,760076409,1495,1495,1495,1495,0
20230615,181200,760076409,1495,1495,1495,1495,0
20230615,181100,760076409,1495,1495,1495,1495,0
20230615,181000,760076409,1495,1495,1495,1495,0
20230615,180900,760076409,1495,1495,1495,1495,0
20230615,180800,760076409,1495,1495,1495,1495,0
20230615,180700,760076409,1495,1495,1495,1495,0
20230615,180600,760076409,1495,1495,1495,1495,0
20230615,180500,760076409,1495,1495,1495,1495,0
20230615,180400,760076409,1495,1495,1495,1495,0
20230615,180300,760076409,1495,1495,1495,1495,0
20230615,180200,760076409,1495,1495,1495,1495,0
20230615,180100,760076409,1495,1495,1495,1495,0
20230615,180000,760076409,1495,1495,1495,1495,0
20230615,175900,760076409,1495,1495,1495,1495,0
20230615,175800,760076409,1495,1495,1495,1495,0
20230615,175700,760076409,1495,1495,1495,1495,0
20230615,175600,760076409,1495,1495,1495,1495,0
20230615,175500,760076409,1495,1495,1495,1495,0
20230615,175400,760076409,1495,1495,1495,1495,0
20230615,175300,760076409,1495,1495,1495,1495,0
20230615,175200,760076409,1495,1495,1495,1495,0
20230615,175100,760076409,1495,1495,1495,1495,0
20230615,175000,760076409,1495,1495,1495,1495,0
20230615,174900,760076409,1495,1495,1495,1495,0
20230615,174800,760076409,1495,1495,1495,1495,0
20230615,174700,760076409,1495,1495,1495,1495,0
20230615,174600,760076409,1495,1495,1495,1495,0
20230615,174500,760076409,1495,1495,1495,1495,0
20230615,174400,760076409,1495,1495,1495,1495,7745
20230615,174300,760076409,1495,1495,1495,1495,0
20230615,174200,760076409,1495,1495,1495,1495,0
20230615,174100,760076409,1495,1495,1495,1495,0
20230615,174000,760076409,1495,1495,1495,1495,0
20230615,173900,760076409,1495,1495,1495,1495,0
20230615,173800,760076409,1495,1495,1495,1495,0
20230615,173700,760076409,1495,1495,1495,1495,0
20230615,173600,760076409,1495,1495,1495,1495,0
20230615,173500,760076409,1495,1495,1495,1495,0
20230615,173400,760076409,1495,1495,1495,1495,0
20230615,173300,760076409,1495,1495,1495,1495,0
20230615,173200,760076409,1495,1495,1495,1495,0
20230615,173100,760076409,1495,1495,1495,1495,0
20230615,173000,760076409,1495,1495,1495,1495,0
20230615,172900,760076409,1495,1495,1495,1495,0
20230615,172800,760076409,1495,1495,1495,1495,0
20230615,172700,760076409,1495,1495,1495,1495,0
20230615,172600,760076409,1495,1495,1495,1495,0
20230615,172500,760076409,1495,1495,1495,1495,0
20230615,172400,760076409,1495,1495,1495,1495,0
20230615,172300,760076409,1495,1495,1495,1495,0
20230615,172200,760076409,1495,1495,1495,1495,0
20230615,172100,760076409,1495,1495,1495,1495,0
20230615,172000,760076409,1495,1495,1495,1495,0
20230615,171900,760076409,1495,1495,1495,1495,0
20230615,171800,760076409,1495,1495,1495,1495,0
20230615,171700,760076409,1495,1495,1495,1495,0
20230615,171600,760076409,1495,1495,1495,1495,0
20230615,171500,760076409,1495,1495,1495,1495,0
20230615,171400,760076409,1495,1495,1495,1495,7745
20230615,171300,760076409,1495,1495,1495,1495,0
20230615,171200,760076409,1495,1495,1495,1495,0
20230615,171100,760076409,1495,1495,1495,1495,0
20230615,171000,760076409,1495,1495,1495,1495,0
20230615,170900,760076409,1495,1495,1495,1495,0
20230615,170800,760076409,1495,1495,1495,1495,0
20230615,170700,760076409,1495,1495,1495,1495,0
20230615,170600,760076409,1495,1495,1495,1495,0
20230615,170500,760076409,1495,1495,1495,1495,0
20230615,170400,760076409,1495,1495,1495,1495,0
20230615,170300,760076409,1495,1495,1495,1495,0
20230615,170200,760076409,1495,1495,1495,1495,0
20230615,170100,760076409,1495,1495,1495,1495,0
20230615,170000,760076409,1495,1495,1495,1495,0
20230615,165900,760076409,1495,1495,1495,1495,0
20230615,165800,760076409,1495,1495,1495,1495,0
20230615,165700,760076409,1495,1495,1495,1495,0
20230615,165600,760076409,1495,1495,1495,1495,0
20230615,165500,760076409,1495,1495,1495,1495,0
20230615,165400,760076409,1495,1495,1495,1495,0
20230615,165300,760076409,1495,1495,1495,1495,0
20230615,165200,760076409,1495,1495,1495,1495,0
20230615,165100,760076409,1495,1495,1495,1495,0
20230615,165000,760076409,1495,1495,1495,1495,0
20230615,164900,760076409,1495,1495,1495,1495,0
20230615,164800,760076409,1495,1495,1495,1495,0
20230615,164700,760076409,1495,1495,1495,1495,0
20230615,164600,760076409,1495,1495,1495,1495,0
20230615,164500,760076409,1495,1495,1495,1495,0
20230615,164400,760076409,1495,1495,1495,1495,7745
20230615,164300,760076409,1495,1495,1495,1495,0
20230615,164200,760076409,1495,1495,1495,1495,0
20230615,164100,760076409,1495,1495,1495,1495,0
20230615,164000,760076409,1495,1495,1495,1495,0
20230615,163900,760076409,1495,1495,1495,1495,0
20230615,163800,760076409,1495,1495,1495,1495,0
20230615,163700,760076409,1495,1495,1495,1495,0
20230615,163600,760076409,1495,1495,1495,1495,0
20230615,163500,760076409,1495,1495,1495,1495,0
20230615,163400,760076409,1495,1495,1495,1495,0
20230615,163300,760076409,1495,1495,1495,1495,0
20230615,163200,760076409,1495,1495,1495,1495,0
20230615,163100,760076409,1495,1495,1495,1495,0
20230615,163000,760076409,1495,1495,1495,1495,0
20230615,162900,760076409,1495,1495,1495,1495,0
20230615,162800,760076409,1495,1495,1495,1495,0
20230615,162700,760076409,1495,1495,1495,1495,0
20230615,162600,760076409,1495,1495,1495,1495,0
20230615,162500,760076409,1495,1495,1495,1495,0
20230615,162400,760076409,1495,1495,1495,1495,0
20230615,162300,760076409,1495,1495,1495,1495,0
20230615,162200,760076409,1495,1495,1495,1495,0
20230615,162100,760076409,1495,1495,1495,1495,0
20230615,162000,760076409,1495,1495,1495,1495,0
20230615,161900,760076409,1495,1495,1495,1495,0
20230615,161800,760076409,1495,1495,1495,1495,0
20230615,161700,760076409,1495,1495,1495,1495,0
20230615,161600,760076409,1495,1495,1495,1495,0
20230615,161500,760076409,1495,1495,1495,1495,0
20230615,161400,760076409,1495,1495,1495,1495,7745
20230615,161300,760076409,1495,1495,1495,1495,0
20230615,161200,760076409,1495,1495,1495,1495,0
20230615,161100,760076409,1495,1495,1495,1495,0
20230615,161000,760076409,1495,1495,1495,1495,0
20230615,160900,760076409,1495,1495,1495,1495,0
20230615,160800,760076409,1495,1495,1495,1495,0
20230615,160700,760076409,1495,1495,1495,1495,0
20230615,160600,760076409,1495,1495,1495,1495,0
20230615,160500,760076409,1495,1495,1495,1495,0
20230615,160400,760076409,1495,1495,1495,1495,0
20230615,160300,760076409,1495,1495,1495,1495,0
20230615,160200,760076409,1495,1495,1495,1495,0
20230615,160100,760076409,1495,1495,1495,1495,0
20230615,160000,760076409,1495,1495,1495,1495,0
20230615,155900,760076409,1495,1495,1495,1495,0
20230615,155800,760076409,1495,1495,1495,1495,0
20230615,155700,760076409,1495,1495,1495,1495,0
20230615,155600,760076409,1495,1495,1495,1495,0
20230615,155500,760076409,1495,1495,1495,1495,0
20230615,155400,760076409,1495,1495,1495,1495,0
20230615,155300,760076409,1495,1495,1495,1495,0
20230615,155200,760076409,1495,1495,1495,1495,0
20230615,155100,760076409,1495,1495,1495,1495,0
20230615,155000,760076409,1495,1495,1495,1495,0
20230615,154900,760076409,1495,1495,1495,1495,0
20230615,154800,760076409,1495,1495,1495,1495,0
20230615,154700,760076409,1495,1495,1495,1495,0
20230615,154600,760076409,1495,1495,1495,1495,0
20230615,154500,760076409,1495,1495,1495,1495,0
20230615,154400,760076409,1495,1495,1495,1495,7745
20230615,154300,760076409,1495,1495,1495,1495,0
20230615,154200,760076409,1495,1495,1495,1495,0
20230615,154100,760076409,1495,1495,1495,1495,0
20230615,154000,760076409,1495,1495,1495,1495,0
20230615,153900,760076409,1495,1495,1495,1495,0
20230615,153800,760076409,1495,1495,1495,1495,0
20230615,153700,760076409,1495,1495,1495,1495,0
20230615,153600,760076409,1495,1495,1495,1495,0
20230615,153500,760076409,1495,1495,1495,1495,0
20230615,153400,760076409,1495,1495,1495,1495,0
20230615,153300,760076409,1495,1495,1495,1495,0
20230615,153200,760076409,1495,1495,1495,1495,0
20230615,153100,760076409,1495,1495,1495,1495,0
20230615,153000,760076409,1495,1495,1495,1495,7745
20230615,152900,748497634,1495,1495,1495,1495,0
20230615,152800,748497634,1495,1495,1495,1495,0
20230615,152700,748497634,1495,1495,1495,1495,0
20230615,152600,748497634,1495,1495,1495,1495,0
20230615,152500,748497634,1495,1495,1495,1495,0
20230615,152400,748497634,1495,1495,1495,1495,0
20230615,152300,748497634,1495,1495,1495,1495,0
20230615,152200,748497634,1495,1495,1495,1495,0
20230615,152100,748497634,1495,1495,1495,1495,0
20230615,152000,748497634,1495,1495,1495,1495,0
20230615,151900,748497634,1495,1498,1498,1495,3542
20230615,151800,743198294,1499,1499,1499,1499,7
20230615,151700,743187801,1499,1499,1499,1499,968
20230615,151600,741736769,1495,1496,1496,1495,939
20230615,151500,740332962,1496,1496,1496,1496,1000
20230615,151400,738836962,1495,1499,1499,1495,2
20230615,151300,738833968,1495,1497,1497,1495,2000
20230615,151200,735842643,1497,1499,1499,1497,2209
20230615,151100,732535356,1498,1499,1499,1498,122
20230615,151000,732352573,1500,1499,1500,1499,84
20230615,150900,732226655,1501,1501,1501,1501,34
20230615,150800,732175621,1501,1499,1501,1499,5682
20230615,150700,723652630,1499,1498,1499,1498,583
20230615,150600,722778795,1499,1499,1499,1499,12
20230615,150500,722760807,1499,1499,1499,1499,400
20230615,150400,722161207,1499,1499,1499,1499,0
20230615,150300,722161207,1499,1499,1499,1499,10
20230615,150200,722146217,1499,1499,1499,1499,0
20230615,150100,722146217,1499,1499,1499,1499,50
20230615,150000,722071267,1495,1496,1496,1495,113
20230615,145900,721902282,1495,1495,1495,1495,0
20230615,145800,721902282,1495,1495,1495,1495,0
20230615,145700,721902282,1495,1492,1495,1492,5709
20230615,145600,713372621,1492,1493,1493,1492,2546
20230615,145500,709573564,1493,1495,1495,1493,6675
20230615,145400,699602919,1495,1495,1495,1495,0
20230615,145300,699602919,1495,1496,1498,1495,281
20230615,145200,699182596,1497,1500,1500,1497,1194
20230615,145100,697394366,1500,1500,1500,1500,13
20230615,145000,697374866,1500,1500,1500,1500,150
20230615,144900,697149866,1500,1500,1500,1500,108
20230615,144800,696987866,1500,1500,1500,1500,0
20230615,144700,696987866,1500,1500,1500,1500,1
20230615,144600,696986366,1500,1500,1500,1500,88
20230615,144500,696854366,1500,1501,1501,1500,163
20230615,144400,696609865,1500,1500,1500,1500,43
20230615,144300,696545365,1500,1500,1500,1500,13
20230615,144200,696525865,1500,1500,1500,1500,81
20230615,144100,696404365,1500,1500,1500,1500,0
20230615,144000,696404365,1500,1500,1500,1500,1
20230615,143900,696402865,1492,1499,1500,1492,540
20230615,143800,695596901,1492,1492,1492,1492,2563
20230615,143700,691772905,1492,1499,1499,1492,3418
20230615,143600,686663520,1499,1500,1500,1499,169
20230615,143500,686410148,1500,1501,1501,1500,10514
20230615,143400,670634611,1501,1502,1502,1500,14074
20230615,143300,649507634,1503,1505,1506,1503,3608
20230615,143200,644083109,1506,1508,1508,1506,1825
20230615,143100,641332973,1509,1509,1509,1509,163
20230615,143000,641087006,1510,1510,1510,1510,438
20230615,142900,640425626,1511,1511,1511,1511,0
20230615,142800,640425626,1511,1511,1511,1511,2
20230615,142700,640422604,1510,1510,1510,1510,18
20230615,142600,640395424,1511,1511,1511,1511,0
20230615,142500,640395424,1511,1511,1511,1511,1
20230615,142400,640393913,1511,1511,1511,1511,0
20230615,142300,640393913,1511,1511,1511,1511,1081
20230615,142200,638760522,1515,1515,1515,1515,0
20230615,142100,638760522,1515,1515,1515,1515,0
20230615,142000,638760522,1515,1511,1515,1511,53
20230615,141900,638680427,1511,1511,1511,1511,0
20230615,141800,638680427,1511,1511,1511,1511,0
20230615,141700,638680427,1511,1513,1513,1511,2092
20230615,141600,635516465,1514,1514,1514,1514,2
20230615,141500,635513437,1515,1515,1515,1515,0
20230615,141400,635513437,1515,1515,1515,1515,0
20230615,141300,635513437,1515,1515,1515,1515,0
20230615,141200,635513437,1515,1515,1515,1515,0
20230615,141100,635513437,1515,1518,1518,1515,205
20230615,141000,635202847,1518,1518,1518,1518,30
20230615,140900,635157307,1519,1519,1519,1519,0
20230615,140800,635157307,1519,1519,1519,1519,297
20230615,140700,634706164,1512,1512,1512,1512,0
20230615,140600,634706164,1512,1512,1512,1512,0
20230615,140500,634706164,1512,1519,1520,1512,686
20230615,140400,633666660,1520,1516,1520,1516,654
20230615,140300,632673648,1518,1516,1518,1516,320
20230615,140200,632188172,1516,1514,1516,1514,313
20230615,140100,631713794,1514,1514,1514,1514,0
20230615,140000,631713794,1514,1514,1514,1514,5
20230615,135900,631706224,1515,1516,1516,1515,120
20230615,135800,631524305,1516,1516,1516,1516,4
20230615,135700,631518241,1517,1517,1517,1517,6
20230615,135600,631509139,1517,1513,1518,1513,144
20230615,135500,631290935,1513,1513,1513,1513,90
20230615,135400,631154765,1511,1511,1511,1511,0
20230615,135300,631154765,1511,1511,1511,1511,34
20230615,135200,631103391,1512,1515,1515,1512,14131
20230615,135100,609712351,1515,1515,1515,1515,0
20230615,135000,609712351,1515,1515,1515,1515,0
20230615,134900,609712351,1515,1515,1515,1515,0
20230615,134800,609712351,1515,1515,1515,1515,0
20230615,134700,609712351,1515,1515,1515,1515,11
20230615,134600,609695686,1515,1515,1515,1515,0
20230615,134500,609695686,1515,1516,1516,1515,589
20230615,134400,608802851,1517,1518,1518,1517,15
20230615,134300,608780091,1518,1518,1518,1518,5
20230615,134200,608772501,1518,1518,1518,1518,2
20230615,134100,608769465,1517,1517,1517,1517,0
20230615,134000,608769465,1517,1516,1517,1516,89
20230615,133900,608634530,1516,1516,1516,1516,5
20230615,133800,608626950,1512,1512,1512,1512,0
20230615,133700,608626950,1512,1512,1512,1512,0
20230615,133600,608626950,1512,1515,1515,1512,1000
20230615,133500,607113632,1516,1514,1516,1514,141
20230615,133400,606900060,1514,1514,1514,1514,0
20230615,133300,606900060,1514,1514,1514,1514,23
20230615,133200,606865238,1514,1516,1516,1514,4398
20230615,133100,600202368,1515,1516,1516,1515,900
20230615,133000,598838668,1516,1516,1516,1516,200
20230615,132900,598535468,1516,1516,1516,1516,200
20230615,132800,598232268,1518,1518,1518,1518,0
20230615,132700,598232268,1518,1518,1518,1518,72
20230615,132600,598122972,1518,1518,1518,1518,2
20230615,132500,598119936,1518,1518,1518,1518,1
20230615,132400,598118418,1516,1516,1516,1516,0
20230615,132300,598118418,1516,1516,1516,1516,0
20230615,132200,598118418,1516,1516,1516,1516,5
20230615,132100,598110838,1518,1518,1518,1518,0
20230615,132000,598110838,1518,1518,1518,1518,0
20230615,131900,598110838,1518,1518,1518,1518,100
20230615,131800,597959038,1518,1518,1518,1518,1
20230615,131700,597957520,1518,1518,1518,1518,1
20230615,131600,597956002,1516,1518,1518,1516,101
20230615,131500,597802884,1518,1518,1518,1518,200
20230615,131400,597499284,1515,1515,1515,1515,202
20230615,131300,597193254,1515,1515,1515,1515,0
20230615,131200,597193254,1515,1515,1515,1515,0
20230615,131100,597193254,1515,1515,1515,1515,795
20230615,131000,595988829,1516,1516,1516,1516,250
20230615,130900,595609829,1516,1516,1516,1516,50
20230615,130800,595534029,1520,1520,1520,1520,0
20230615,130700,595534029,1520,1520,1520,1520,0
20230615,130600,595534029,1520,1520,1520,1520,0
20230615,130500,595534029,1520,1520,1520,1520,0
20230615,130400,595534029,1520,1520,1520,1520,0
20230615,130300,595534029,1520,1520,1520,1520,172
20230615,130200,595272589,1520,1520,1520,1520,828
20230615,130100,594014029,1520,1520,1520,1520,200
20230615,130000,593710029,1516,1516,1516,1516,130
20230615,125900,593512949,1515,1515,1515,1515,8251
20230615,125800,581012684,1515,1515,1515,1515,0
20230615,125700,581012684,1515,1515,1515,1515,0
20230615,125600,581012684,1515,1515,1515,1515,0
20230615,125500,581012684,1515,1515,1515,1515,3
20230615,125400,581008139,1514,1514,1514,1514,0
20230615,125300,581008139,1514,1514,1514,1514,415
20230615,125200,580379829,1514,1514,1514,1514,1585
20230615,125100,577980139,1514,1513,1514,1513,500
20230615,125000,577223210,1508,1508,1508,1508,0
20230615,124900,577223210,1508,1508,1508,1508,0
20230615,124800,577223210,1508,1508,1508,1508,200
20230615,124700,576921610,1513,1510,1513,1510,44
20230615,124600,576855164,1508,1508,1508,1508,623
20230615,124500,575915680,1508,1509,1509,1508,918
20230615,124400,574530524,1510,1510,1510,1510,1923
20230615,124300,571626794,1514,1514,1514,1514,0
20230615,124200,571626794,1514,1514,1514,1514,0
20230615,124100,571626794,1514,1514,1514,1514,0
20230615,124000,571626794,1514,1514,1514,1514,0
20230615,123900,571626794,1514,1514,1514,1514,0
20230615,123800,571626794,1514,1514,1514,1514,0
20230615,123700,571626794,1514,1514,1514,1514,0
20230615,123600,571626794,1514,1514,1514,1514,0
20230615,123500,571626794,1514,1514,1514,1514,1
20230615,123400,571625280,1510,1510,1510,1510,500
20230615,123300,570870280,1514,1514,1514,1514,0
20230615,123200,570870280,1514,1514,1514,1514,0
20230615,123100,570870280,1514,1513,1514,1511,305
20230615,123000,570409418,1512,1512,1512,1512,60
20230615,122900,570318698,1514,1514,1514,1514,0
20230615,122800,570318698,1514,1514,1514,1514,0
20230615,122700,570318698,1514,1514,1514,1514,0
20230615,122600,570318698,1514,1514,1514,1514,1
20230615,122500,570317184,1513,1513,1513,1513,0
20230615,122400,570317184,1513,1513,1513,1513,0
20230615,122300,570317184,1513,1513,1513,1513,0
20230615,122200,570317184,1513,1513,1513,1513,0
20230615,122100,570317184,1513,1513,1513,1513,20
20230615,122000,570286924,1514,1514,1514,1514,0
20230615,121900,570286924,1514,1514,1514,1514,79
20230615,121800,570167318,1514,1514,1514,1514,3
20230615,121700,570162776,1514,1514,1514,1514,115
20230615,121600,569988666,1514,1514,1514,1514,0
20230615,121500,569988666,1514,1514,1514,1514,0
20230615,121400,569988666,1514,1509,1514,1509,2
20230615,121300,569985643,1514,1514,1514,1514,50
20230615,121200,569909943,1514,1514,1514,1514,10
20230615,121100,569894803,1514,1514,1514,1514,70
20230615,121000,569788823,1514,1514,1514,1514,0
20230615,120900,569788823,1514,1514,1514,1514,0
20230615,120800,569788823,1514,1514,1514,1514,0
20230615,120700,569788823,1514,1514,1514,1514,0
20230615,120600,569788823,1514,1513,1514,1513,263
20230615,120500,569390715,1513,1513,1513,1513,200
20230615,120400,569088115,1513,1513,1513,1513,0
20230615,120300,569088115,1513,1513,1513,1513,0
20230615,120200,569088115,1513,1513,1513,1513,0
20230615,120100,569088115,1513,1513,1513,1513,0
20230615,120000,569088115,1513,1513,1513,1513,0
20230615,115900,569088115,1513,1513,1513,1513,7
20230615,115800,569077524,1513,1513,1513,1513,0
20230615,115700,569077524,1513,1513,1513,1513,0
20230615,115600,569077524,1513,1513,1513,1513,0
20230615,115500,569077524,1513,1513,1513,1513,0
20230615,115400,569077524,1513,1513,1513,1513,1
20230615,115300,569076011,1510,1509,1510,1508,1423
20230615,115200,566928652,1508,1507,1508,1507,867
20230615,115100,565621257,1508,1508,1508,1508,0
20230615,115000,565621257,1508,1508,1508,1508,0
20230615,114900,565621257,1508,1508,1508,1508,0
20230615,114800,565621257,1508,1508,1508,1508,300
20230615,114700,565168857,1508,1508,1508,1508,0
20230615,114600,565168857,1508,1508,1508,1508,3
20230615,114500,565164333,1509,1509,1509,1509,0
20230615,114400,565164333,1509,1509,1509,1509,1
20230615,114300,565162824,1509,1509,1509,1509,0
20230615,114200,565162824,1509,1509,1509,1509,0
20230615,114100,565162824,1509,1509,1509,1509,50
20230615,114000,565087374,1509,1509,1509,1509,0
20230615,113900,565087374,1509,1509,1509,1509,0
20230615,113800,565087374,1509,1509,1509,1509,0
20230615,113700,565087374,1509,1509,1509,1509,0
20230615,113600,565087374,1509,1509,1509,1509,1
20230615,113500,565085865,1509,1509,1509,1509,0
20230615,113400,565085865,1509,1509,1509,1509,0
20230615,113300,565085865,1509,1509,1509,1509,20
20230615,113200,565055685,1509,1509,1509,1509,0
20230615,113100,565055685,1509,1509,1509,1509,0
20230615,113000,565055685,1509,1509,1509,1509,0
20230615,112900,565055685,1509,1509,1509,1509,0
20230615,112800,565055685,1509,1509,1509,1509,12
20230615,112700,565037577,1509,1509,1509,1509,17
20230615,112600,565011924,1510,1510,1510,1510,0
20230615,112500,565011924,1510,1510,1510,1510,2
20230615,112400,565008904,1510,1507,1510,1505,153
20230615,112300,564777934,1508,1510,1510,1508,15
20230615,112200,564755299,1510,1510,1510,1510,1
20230615,112100,564753789,1500,1500,1500,1500,0
20230615,112000,564753789,1500,1510,1510,1500,1445
20230615,111900,562584599,1512,1512,1512,1512,0
20230615,111800,562584599,1512,1502,1512,1500,60001
20230615,111700,472581112,1514,1514,1514,1514,0
20230615,111600,472581112,1514,1514,1514,1514,1
20230615,111500,472579598,1500,1512,1512,1500,30100
20230615,111400,427382202,1514,1514,1514,1514,100
20230615,111300,427230802,1514,1513,1514,1513,5
20230615,111200,427223233,1514,1514,1514,1514,0
20230615,111100,427223233,1514,1514,1514,1514,0
20230615,111000,427223233,1514,1514,1514,1505,10502
20230615,110900,411417402,1513,1513,1513,1513,100
20230615,110800,411266102,1514,1514,1514,1514,0
20230615,110700,411266102,1514,1514,1514,1514,0
20230615,110600,411266102,1514,1514,1514,1514,9
20230615,110500,411252476,1506,1507,1507,1506,2000
20230615,110400,408239350,1514,1514,1514,1514,0
20230615,110300,408239350,1514,1514,1514,1514,0
20230615,110200,408239350,1514,1507,1514,1507,3001
20230615,110100,403716836,1507,1515,1515,1507,1695
20230615,110000,401161696,1510,1510,1510,1510,0
20230615,105900,401161696,1510,1510,1510,1509,7944
20230615,105800,389168363,1516,1511,1516,1511,2191
20230615,105700,385857757,1511,1511,1511,1511,1159
20230615,105600,384106508,1516,1516,1516,1516,10
20230615,105500,384091348,1516,1512,1516,1511,1052
20230615,105400,382500916,1512,1512,1516,1511,1090
20230615,105300,380853620,1516,1516,1516,1516,0
20230615,105200,380853620,1516,1516,1516,1516,5
20230615,105100,380846040,1516,1516,1516,1516,126
20230615,105000,380655024,1516,1516,1516,1516,0
20230615,104900,380655024,1516,1512,1516,1512,472
20230615,104800,379941356,1511,1512,1512,1511,2672
20230615,104700,375901435,1513,1514,1514,1513,1076
20230615,104600,374273443,1514,1514,1514,1514,1
20230615,104500,374271929,1514,1514,1514,1514,847
20230615,104400,372989571,1515,1516,1516,1515,3676
20230615,104300,367419858,1520,1520,1520,1520,0
20230615,104200,367419858,1520,1520,1520,1520,1
20230615,104100,367418338,1520,1520,1520,1520,0
20230615,104000,367418338,1520,1525,1525,1520,865
20230615,103900,366103533,1520,1519,1520,1519,2336
20230615,103800,362553491,1519,1519,1519,1519,83
20230615,103700,362427414,1519,1519,1519,1519,244
20230615,103600,362056778,1519,1519,1519,1519,1
20230615,103500,362055259,1517,1517,1517,1517,0
20230615,103400,362055259,1517,1517,1517,1517,49
20230615,103300,361980926,1520,1517,1520,1517,3001
20230615,103200,357428406,1520,1520,1520,1520,0
20230615,103100,357428406,1520,1520,1520,1520,0
20230615,103000,357428406,1520,1520,1520,1520,2587
20230615,102900,353496166,1517,1517,1517,1517,1005
20230615,102800,351971581,1517,1517,1517,1517,0
20230615,102700,351971581,1517,1520,1520,1517,811
20230615,102600,350740994,1520,1520,1520,1520,1
20230615,102500,350739474,1517,1517,1517,1517,1
20230615,102400,350737957,1520,1520,1520,1518,2145
20230615,102300,347477572,1525,1525,1525,1525,5
20230615,102200,347469947,1525,1520,1525,1520,1001
20230615,102100,345948422,1520,1520,1520,1520,1001
20230615,102000,344426902,1525,1520,1525,1520,871
20230615,101900,343102977,1520,1519,1520,1519,2002
20230615,101800,340060077,1519,1517,1519,1517,180
20230615,101700,339787015,1520,1523,1523,1520,4268
20230615,101600,333293025,1525,1523,1525,1523,181
20230615,101500,333017360,1525,1525,1525,1525,0
20230615,101400,333017360,1525,1528,1528,1525,827
20230615,101300,331756170,1528,1528,1528,1528,111
20230615,101200,331586562,1525,1526,1528,1525,1870
20230615,101100,328731949,1526,1525,1526,1525,1312
20230615,101000,326730849,1524,1523,1524,1523,2170
20230615,100900,323424379,1524,1523,1524,1523,2
20230615,100800,323421332,1523,1522,1523,1522,5285
20230615,100700,315375917,1522,1521,1522,1521,8700
20230615,100600,302135328,1522,1522,1522,1522,1
20230615,100500,302133806,1516,1520,1522,1516,4001
20230615,100400,296045446,1520,1520,1520,1520,0
20230615,100300,296045446,1520,1515,1520,1515,1414
20230615,100200,293903231,1515,1515,1515,1515,1825
20230615,100100,291138356,1520,1518,1520,1518,1500
20230615,100000,288859567,1519,1519,1519,1519,0
20230615,095900,288859567,1519,1519,1519,1519,47
20230615,095800,288788174,1520,1515,1520,1515,4000
20230615,095700,282716104,1515,1513,1515,1513,331
20230615,095600,282215171,1520,1520,1520,1520,0
20230615,095500,282215171,1520,1512,1520,1511,6205
20230615,095400,272799633,1513,1514,1514,1513,3021
20230615,095300,268228674,1514,1514,1515,1514,710
20230615,095200,267153730,1515,1510,1515,1510,10367
20230615,095100,251472760,1515,1520,1520,1515,782
20230615,095000,250288020,1521,1521,1522,1515,6519
20230615,094900,240379676,1522,1519,1522,1518,10217
20230615,094800,224845754,1521,1512,1521,1510,15016
20230615,094700,202144328,1513,1515,1515,1512,12675
20230615,094600,182964764,1522,1518,1522,1514,6539
20230615,094500,173046194,1518,1515,1518,1514,14036
20230615,094400,151782090,1516,1521,1521,1516,7533
20230615,094300,140349421,1521,1525,1525,1521,601
20230615,094200,139435296,1521,1526,1526,1521,418
20230615,094100,138799428,1527,1527,1527,1527,0
20230615,094000,138799428,1527,1527,1527,1527,1
20230615,093900,138797901,1520,1520,1520,1520,0
20230615,093800,138797901,1520,1525,1525,1520,1146
20230615,093700,137053481,1529,1523,1529,1520,1003
20230615,093600,135528774,1529,1529,1529,1529,110
20230615,093500,135360584,1529,1529,1529,1529,1
20230615,093400,135359055,1529,1529,1529,1529,500
20230615,093300,134594555,1529,1529,1529,1529,2
20230615,093200,134591497,1529,1520,1529,1520,5
20230615,093100,134583861,1529,1528,1529,1519,3003
20230615,093000,130017976,1521,1521,1521,1521,0
20230615,092900,130017976,1521,1516,1521,1516,2132
20230615,092800,126777344,1516,1515,1516,1515,662
20230615,092700,125773997,1519,1513,1519,1512,5635
20230615,092600,117249237,1514,1522,1529,1514,17778
20230615,092500,90243468,1521,1527,1527,1521,10884
20230615,092400,73668040,1532,1532,1532,1532,0
20230615,092300,73668040,1532,1532,1532,1532,1
20230615,092200,73666508,1526,1532,1532,1526,1103
20230615,092100,71983030,1532,1532,1532,1532,1
20230615,092000,71981498,1527,1529,1529,1527,79
20230615,091900,71860823,1528,1530,1530,1528,4212
20230615,091800,65418657,1534,1529,1534,1529,279
20230615,091700,64990686,1525,1532,1532,1525,7000
20230615,091600,54297835,1532,1532,1532,1532,0
20230615,091500,54297835,1532,1536,1536,1532,551
20230615,091400,53452976,1541,1540,1541,1540,224
20230615,091300,53107976,1537,1537,1537,1537,15
20230615,091200,53084921,1536,1537,1537,1536,75
20230615,091100,52969671,1530,1531,1531,1530,3000
20230615,091000,48379648,1530,1540,1540,1530,10417
20230615,090900,32417452,1535,1540,1540,1535,2885
20230615,090800,27985517,1540,1561,1561,1540,9211
20230615,090700,13783535,1561,1561,1561,1561,0
20230615,090600,13783535,1561,1561,1561,1561,155
20230615,090500,13541580,1561,1563,1563,1558,410
20230615,090400,12901456,1564,1560,1564,1560,205
20230615,090300,12581652,1564,1564,1564,1564,0
20230615,090200,12581652,1564,1564,1564,1564,0
20230615,090100,12581652,1564,1544,1564,1544,423
20230615,090000,11921140,1540,1540,1540,1540,7741