stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205700,294931577,1549,1549,1549,1549,372
20230620,205600,294931577,1549,1549,1549,1549,0
20230620,205500,294931577,1549,1549,1549,1549,0
20230620,205400,294931577,1549,1549,1549,1549,0
20230620,205300,294931577,1549,1549,1549,1549,0
20230620,205200,294931577,1549,1549,1549,1549,0
20230620,205100,294931577,1549,1549,1549,1549,0
20230620,205000,294931577,1549,1549,1549,1549,0
20230620,204900,294931577,1549,1549,1549,1549,0
20230620,204800,294931577,1549,1549,1549,1549,0
20230620,204700,294931577,1549,1549,1549,1549,0
20230620,204600,294931577,1549,1549,1549,1549,0
20230620,204500,294931577,1549,1549,1549,1549,0
20230620,204400,294931577,1549,1549,1549,1549,0
20230620,204300,294931577,1549,1549,1549,1549,0
20230620,204200,294931577,1549,1549,1549,1549,0
20230620,204100,294931577,1549,1549,1549,1549,0
20230620,204000,294931577,1549,1549,1549,1549,0
20230620,203900,294931577,1549,1549,1549,1549,0
20230620,203800,294931577,1549,1549,1549,1549,0
20230620,203700,294931577,1549,1549,1549,1549,0
20230620,203600,294931577,1549,1549,1549,1549,0
20230620,203500,294931577,1549,1549,1549,1549,0
20230620,203400,294931577,1549,1549,1549,1549,0
20230620,203300,294931577,1549,1549,1549,1549,0
20230620,203200,294931577,1549,1549,1549,1549,0
20230620,203100,294931577,1549,1549,1549,1549,0
20230620,203000,294931577,1549,1549,1549,1549,0
20230620,202900,294931577,1549,1549,1549,1549,0
20230620,202800,294931577,1549,1549,1549,1549,0
20230620,202700,294931577,1549,1549,1549,1549,372
20230620,202600,294931577,1549,1549,1549,1549,0
20230620,202500,294931577,1549,1549,1549,1549,0
20230620,202400,294931577,1549,1549,1549,1549,0
20230620,202300,294931577,1549,1549,1549,1549,0
20230620,202200,294931577,1549,1549,1549,1549,0
20230620,202100,294931577,1549,1549,1549,1549,0
20230620,202000,294931577,1549,1549,1549,1549,0
20230620,201900,294931577,1549,1549,1549,1549,0
20230620,201800,294931577,1549,1549,1549,1549,0
20230620,201700,294931577,1549,1549,1549,1549,0
20230620,201600,294931577,1549,1549,1549,1549,0
20230620,201500,294931577,1549,1549,1549,1549,0
20230620,201400,294931577,1549,1549,1549,1549,0
20230620,201300,294931577,1549,1549,1549,1549,0
20230620,201200,294931577,1549,1549,1549,1549,0
20230620,201100,294931577,1549,1549,1549,1549,0
20230620,201000,294931577,1549,1549,1549,1549,0
20230620,200900,294931577,1549,1549,1549,1549,0
20230620,200800,294931577,1549,1549,1549,1549,0
20230620,200700,294931577,1549,1549,1549,1549,0
20230620,200600,294931577,1549,1549,1549,1549,0
20230620,200500,294931577,1549,1549,1549,1549,0
20230620,200400,294931577,1549,1549,1549,1549,0
20230620,200300,294931577,1549,1549,1549,1549,0
20230620,200200,294931577,1549,1549,1549,1549,0
20230620,200100,294931577,1549,1549,1549,1549,0
20230620,200000,294931577,1549,1549,1549,1549,0
20230620,195900,294931577,1549,1549,1549,1549,0
20230620,195800,294931577,1549,1549,1549,1549,0
20230620,195700,294931577,1549,1549,1549,1549,372
20230620,195600,294931577,1549,1549,1549,1549,0
20230620,195500,294931577,1549,1549,1549,1549,0
20230620,195400,294931577,1549,1549,1549,1549,0
20230620,195300,294931577,1549,1549,1549,1549,0
20230620,195200,294931577,1549,1549,1549,1549,0
20230620,195100,294931577,1549,1549,1549,1549,0
20230620,195000,294931577,1549,1549,1549,1549,0
20230620,194900,294931577,1549,1549,1549,1549,0
20230620,194800,294931577,1549,1549,1549,1549,0
20230620,194700,294931577,1549,1549,1549,1549,0
20230620,194600,294931577,1549,1549,1549,1549,0
20230620,194500,294931577,1549,1549,1549,1549,0
20230620,194400,294931577,1549,1549,1549,1549,0
20230620,194300,294931577,1549,1549,1549,1549,0
20230620,194200,294931577,1549,1549,1549,1549,0
20230620,194100,294931577,1549,1549,1549,1549,0
20230620,194000,294931577,1549,1549,1549,1549,0
20230620,193900,294931577,1549,1549,1549,1549,0
20230620,193800,294931577,1549,1549,1549,1549,0
20230620,193700,294931577,1549,1549,1549,1549,0
20230620,193600,294931577,1549,1549,1549,1549,0
20230620,193500,294931577,1549,1549,1549,1549,0
20230620,193400,294931577,1549,1549,1549,1549,0
20230620,193300,294931577,1549,1549,1549,1549,0
20230620,193200,294931577,1549,1549,1549,1549,0
20230620,193100,294931577,1549,1549,1549,1549,0
20230620,193000,294931577,1549,1549,1549,1549,0
20230620,192900,294931577,1549,1549,1549,1549,0
20230620,192800,294931577,1549,1549,1549,1549,0
20230620,192700,294931577,1549,1549,1549,1549,372
20230620,192600,294931577,1549,1549,1549,1549,0
20230620,192500,294931577,1549,1549,1549,1549,0
20230620,192400,294931577,1549,1549,1549,1549,0
20230620,192300,294931577,1549,1549,1549,1549,0
20230620,192200,294931577,1549,1549,1549,1549,0
20230620,192100,294931577,1549,1549,1549,1549,0
20230620,192000,294931577,1549,1549,1549,1549,0
20230620,191900,294931577,1549,1549,1549,1549,0
20230620,191800,294931577,1549,1549,1549,1549,0
20230620,191700,294931577,1549,1549,1549,1549,0
20230620,191600,294931577,1549,1549,1549,1549,0
20230620,191500,294931577,1549,1549,1549,1549,0
20230620,191400,294931577,1549,1549,1549,1549,0
20230620,191300,294931577,1549,1549,1549,1549,0
20230620,191200,294931577,1549,1549,1549,1549,0
20230620,191100,294931577,1549,1549,1549,1549,0
20230620,191000,294931577,1549,1549,1549,1549,0
20230620,190900,294931577,1549,1549,1549,1549,0
20230620,190800,294931577,1549,1549,1549,1549,0
20230620,190700,294931577,1549,1549,1549,1549,0
20230620,190600,294931577,1549,1549,1549,1549,0
20230620,190500,294931577,1549,1549,1549,1549,0
20230620,190400,294931577,1549,1549,1549,1549,0
20230620,190300,294931577,1549,1549,1549,1549,0
20230620,190200,294931577,1549,1549,1549,1549,0
20230620,190100,294931577,1549,1549,1549,1549,0
20230620,190000,294931577,1549,1549,1549,1549,0
20230620,185900,294931577,1549,1549,1549,1549,0
20230620,185800,294931577,1549,1549,1549,1549,0
20230620,185700,294931577,1549,1549,1549,1549,372
20230620,185600,294931577,1549,1549,1549,1549,0
20230620,185500,294931577,1549,1549,1549,1549,0
20230620,185400,294931577,1549,1549,1549,1549,0
20230620,185300,294931577,1549,1549,1549,1549,0
20230620,185200,294931577,1549,1549,1549,1549,0
20230620,185100,294931577,1549,1549,1549,1549,0
20230620,185000,294931577,1549,1549,1549,1549,0
20230620,184900,294931577,1549,1549,1549,1549,0
20230620,184800,294931577,1549,1549,1549,1549,0
20230620,184700,294931577,1549,1549,1549,1549,0
20230620,184600,294931577,1549,1549,1549,1549,0
20230620,184500,294931577,1549,1549,1549,1549,0
20230620,184400,294931577,1549,1549,1549,1549,0
20230620,184300,294931577,1549,1549,1549,1549,0
20230620,184200,294931577,1549,1549,1549,1549,0
20230620,184100,294931577,1549,1549,1549,1549,0
20230620,184000,294931577,1549,1549,1549,1549,0
20230620,183900,294931577,1549,1549,1549,1549,0
20230620,183800,294931577,1549,1549,1549,1549,0
20230620,183700,294931577,1549,1549,1549,1549,0
20230620,183600,294931577,1549,1549,1549,1549,0
20230620,183500,294931577,1549,1549,1549,1549,0
20230620,183400,294931577,1549,1549,1549,1549,0
20230620,183300,294931577,1549,1549,1549,1549,0
20230620,183200,294931577,1549,1549,1549,1549,0
20230620,183100,294931577,1549,1549,1549,1549,0
20230620,183000,294931577,1549,1549,1549,1549,0
20230620,182900,294931577,1549,1549,1549,1549,0
20230620,182800,294931577,1549,1549,1549,1549,0
20230620,182700,294931577,1549,1549,1549,1549,372
20230620,182600,294931577,1549,1549,1549,1549,0
20230620,182500,294931577,1549,1549,1549,1549,0
20230620,182400,294931577,1549,1549,1549,1549,0
20230620,182300,294931577,1549,1549,1549,1549,0
20230620,182200,294931577,1549,1549,1549,1549,0
20230620,182100,294931577,1549,1549,1549,1549,0
20230620,182000,294931577,1549,1549,1549,1549,0
20230620,181900,294931577,1549,1549,1549,1549,0
20230620,181800,294931577,1549,1549,1549,1549,0
20230620,181700,294931577,1549,1549,1549,1549,0
20230620,181600,294931577,1549,1549,1549,1549,0
20230620,181500,294931577,1549,1549,1549,1549,0
20230620,181400,294931577,1549,1549,1549,1549,0
20230620,181300,294931577,1549,1549,1549,1549,0
20230620,181200,294931577,1549,1549,1549,1549,0
20230620,181100,294931577,1549,1549,1549,1549,0
20230620,181000,294931577,1549,1549,1549,1549,0
20230620,180900,294931577,1549,1549,1549,1549,0
20230620,180800,294931577,1549,1549,1549,1549,0
20230620,180700,294931577,1549,1549,1549,1549,0
20230620,180600,294931577,1549,1549,1549,1549,0
20230620,180500,294931577,1549,1549,1549,1549,0
20230620,180400,294931577,1549,1549,1549,1549,0
20230620,180300,294931577,1549,1549,1549,1549,0
20230620,180200,294931577,1549,1549,1549,1549,0
20230620,180100,294931577,1549,1549,1549,1549,0
20230620,180000,294931577,1549,1549,1549,1549,0
20230620,175900,294931577,1549,1549,1549,1549,0
20230620,175800,294931577,1549,1549,1549,1549,0
20230620,175700,294931577,1549,1549,1549,1549,372
20230620,175600,294931577,1549,1549,1549,1549,0
20230620,175500,294931577,1549,1549,1549,1549,0
20230620,175400,294931577,1549,1549,1549,1549,0
20230620,175300,294931577,1549,1549,1549,1549,0
20230620,175200,294931577,1549,1549,1549,1549,0
20230620,175100,294931577,1549,1549,1549,1549,0
20230620,175000,294931577,1549,1549,1549,1549,0
20230620,174900,294931577,1549,1549,1549,1549,0
20230620,174800,294931577,1549,1549,1549,1549,0
20230620,174700,294931577,1549,1549,1549,1549,0
20230620,174600,294931577,1549,1549,1549,1549,0
20230620,174500,294931577,1549,1549,1549,1549,0
20230620,174400,294931577,1549,1549,1549,1549,0
20230620,174300,294931577,1549,1549,1549,1549,0
20230620,174200,294931577,1549,1549,1549,1549,0
20230620,174100,294931577,1549,1549,1549,1549,0
20230620,174000,294931577,1549,1549,1549,1549,0
20230620,173900,294931577,1549,1549,1549,1549,0
20230620,173800,294931577,1549,1549,1549,1549,0
20230620,173700,294931577,1549,1549,1549,1549,0
20230620,173600,294931577,1549,1549,1549,1549,0
20230620,173500,294931577,1549,1549,1549,1549,0
20230620,173400,294931577,1549,1549,1549,1549,0
20230620,173300,294931577,1549,1549,1549,1549,0
20230620,173200,294931577,1549,1549,1549,1549,0
20230620,173100,294931577,1549,1549,1549,1549,0
20230620,173000,294931577,1549,1549,1549,1549,0
20230620,172900,294931577,1549,1549,1549,1549,0
20230620,172800,294931577,1549,1549,1549,1549,0
20230620,172700,294931577,1549,1549,1549,1549,372
20230620,172600,294931577,1549,1549,1549,1549,0
20230620,172500,294931577,1549,1549,1549,1549,0
20230620,172400,294931577,1549,1549,1549,1549,0
20230620,172300,294931577,1549,1549,1549,1549,0
20230620,172200,294931577,1549,1549,1549,1549,0
20230620,172100,294931577,1549,1549,1549,1549,0
20230620,172000,294931577,1549,1549,1549,1549,0
20230620,171900,294931577,1549,1549,1549,1549,0
20230620,171800,294931577,1549,1549,1549,1549,0
20230620,171700,294931577,1549,1549,1549,1549,0
20230620,171600,294931577,1549,1549,1549,1549,0
20230620,171500,294931577,1549,1549,1549,1549,0
20230620,171400,294931577,1549,1549,1549,1549,0
20230620,171300,294931577,1549,1549,1549,1549,0
20230620,171200,294931577,1549,1549,1549,1549,0
20230620,171100,294931577,1549,1549,1549,1549,0
20230620,171000,294931577,1549,1549,1549,1549,0
20230620,170900,294931577,1549,1549,1549,1549,0
20230620,170800,294931577,1549,1549,1549,1549,0
20230620,170700,294931577,1549,1549,1549,1549,0
20230620,170600,294931577,1549,1549,1549,1549,0
20230620,170500,294931577,1549,1549,1549,1549,0
20230620,170400,294931577,1549,1549,1549,1549,0
20230620,170300,294931577,1549,1549,1549,1549,0
20230620,170200,294931577,1549,1549,1549,1549,0
20230620,170100,294931577,1549,1549,1549,1549,0
20230620,170000,294931577,1549,1549,1549,1549,0
20230620,165900,294931577,1549,1549,1549,1549,0
20230620,165800,294931577,1549,1549,1549,1549,0
20230620,165700,294931577,1549,1549,1549,1549,372
20230620,165600,294931577,1549,1549,1549,1549,0
20230620,165500,294931577,1549,1549,1549,1549,0
20230620,165400,294931577,1549,1549,1549,1549,0
20230620,165300,294931577,1549,1549,1549,1549,0
20230620,165200,294931577,1549,1549,1549,1549,0
20230620,165100,294931577,1549,1549,1549,1549,0
20230620,165000,294931577,1549,1549,1549,1549,0
20230620,164900,294931577,1549,1549,1549,1549,0
20230620,164800,294931577,1549,1549,1549,1549,0
20230620,164700,294931577,1549,1549,1549,1549,0
20230620,164600,294931577,1549,1549,1549,1549,0
20230620,164500,294931577,1549,1549,1549,1549,0
20230620,164400,294931577,1549,1549,1549,1549,0
20230620,164300,294931577,1549,1549,1549,1549,0
20230620,164200,294931577,1549,1549,1549,1549,0
20230620,164100,294931577,1549,1549,1549,1549,0
20230620,164000,294931577,1549,1549,1549,1549,0
20230620,163900,294931577,1549,1549,1549,1549,0
20230620,163800,294931577,1549,1549,1549,1549,0
20230620,163700,294931577,1549,1549,1549,1549,0
20230620,163600,294931577,1549,1549,1549,1549,0
20230620,163500,294931577,1549,1549,1549,1549,0
20230620,163400,294931577,1549,1549,1549,1549,0
20230620,163300,294931577,1549,1549,1549,1549,0
20230620,163200,294931577,1549,1549,1549,1549,0
20230620,163100,294931577,1549,1549,1549,1549,0
20230620,163000,294931577,1549,1549,1549,1549,0
20230620,162900,294931577,1549,1549,1549,1549,0
20230620,162800,294931577,1549,1549,1549,1549,0
20230620,162700,294931577,1549,1549,1549,1549,372
20230620,162600,294931577,1549,1549,1549,1549,0
20230620,162500,294931577,1549,1549,1549,1549,0
20230620,162400,294931577,1549,1549,1549,1549,0
20230620,162300,294931577,1549,1549,1549,1549,0
20230620,162200,294931577,1549,1549,1549,1549,0
20230620,162100,294931577,1549,1549,1549,1549,0
20230620,162000,294931577,1549,1549,1549,1549,0
20230620,161900,294931577,1549,1549,1549,1549,0
20230620,161800,294931577,1549,1549,1549,1549,0
20230620,161700,294931577,1549,1549,1549,1549,0
20230620,161600,294931577,1549,1549,1549,1549,0
20230620,161500,294931577,1549,1549,1549,1549,0
20230620,161400,294931577,1549,1549,1549,1549,0
20230620,161300,294931577,1549,1549,1549,1549,0
20230620,161200,294931577,1549,1549,1549,1549,0
20230620,161100,294931577,1549,1549,1549,1549,0
20230620,161000,294931577,1549,1549,1549,1549,0
20230620,160900,294931577,1549,1549,1549,1549,0
20230620,160800,294931577,1549,1549,1549,1549,0
20230620,160700,294931577,1549,1549,1549,1549,0
20230620,160600,294931577,1549,1549,1549,1549,0
20230620,160500,294931577,1549,1549,1549,1549,0
20230620,160400,294931577,1549,1549,1549,1549,0
20230620,160300,294931577,1549,1549,1549,1549,0
20230620,160200,294931577,1549,1549,1549,1549,0
20230620,160100,294931577,1549,1549,1549,1549,0
20230620,160000,294931577,1549,1549,1549,1549,0
20230620,155900,294931577,1549,1549,1549,1549,0
20230620,155800,294931577,1549,1549,1549,1549,0
20230620,155700,294931577,1549,1549,1549,1549,372
20230620,155600,294931577,1549,1549,1549,1549,0
20230620,155500,294931577,1549,1549,1549,1549,0
20230620,155400,294931577,1549,1549,1549,1549,0
20230620,155300,294931577,1549,1549,1549,1549,0
20230620,155200,294931577,1549,1549,1549,1549,0
20230620,155100,294931577,1549,1549,1549,1549,0
20230620,155000,294931577,1549,1549,1549,1549,0
20230620,154900,294931577,1549,1549,1549,1549,0
20230620,154800,294931577,1549,1549,1549,1549,0
20230620,154700,294931577,1549,1549,1549,1549,0
20230620,154600,294931577,1549,1549,1549,1549,0
20230620,154500,294931577,1549,1549,1549,1549,0
20230620,154400,294931577,1549,1549,1549,1549,0
20230620,154300,294931577,1549,1549,1549,1549,0
20230620,154200,294931577,1549,1549,1549,1549,0
20230620,154100,294931577,1549,1549,1549,1549,0
20230620,154000,294931577,1549,1549,1549,1549,0
20230620,153900,294931577,1549,1549,1549,1549,0
20230620,153800,294931577,1549,1549,1549,1549,0
20230620,153700,294931577,1549,1549,1549,1549,0
20230620,153600,294931577,1549,1549,1549,1549,0
20230620,153500,294931577,1549,1549,1549,1549,0
20230620,153400,294931577,1549,1549,1549,1549,0
20230620,153300,294931577,1549,1549,1549,1549,0
20230620,153200,294931577,1549,1549,1549,1549,0
20230620,153100,294931577,1549,1549,1549,1549,0
20230620,153000,294931577,1549,1549,1549,1549,372
20230620,152900,294355349,1540,1540,1540,1540,0
20230620,152800,294355349,1540,1540,1540,1540,0
20230620,152700,294355349,1540,1540,1540,1540,0
20230620,152600,294355349,1540,1540,1540,1540,0
20230620,152500,294355349,1540,1540,1540,1540,0
20230620,152400,294355349,1540,1540,1540,1540,0
20230620,152300,294355349,1540,1540,1540,1540,0
20230620,152200,294355349,1540,1540,1540,1540,0
20230620,152100,294355349,1540,1540,1540,1540,0
20230620,152000,294355349,1540,1540,1540,1540,0
20230620,151900,294355349,1540,1542,1542,1540,1808
20230620,151800,291569356,1542,1542,1542,1542,0
20230620,151700,291569356,1542,1542,1542,1542,1
20230620,151600,291567814,1545,1541,1545,1541,340
20230620,151500,291043870,1545,1545,1545,1545,0
20230620,151400,291043870,1545,1544,1545,1544,52
20230620,151300,290963540,1540,1545,1545,1540,5287
20230620,151200,282820362,1544,1544,1544,1544,23
20230620,151100,282784850,1544,1544,1544,1544,241
20230620,151000,282412746,1544,1544,1544,1544,7
20230620,150900,282401938,1540,1540,1540,1540,0
20230620,150800,282401938,1540,1544,1544,1540,965
20230620,150700,280913905,1544,1545,1545,1544,110
20230620,150600,280743956,1545,1545,1545,1545,1
20230620,150500,280742411,1549,1549,1549,1549,50
20230620,150400,280664961,1549,1549,1549,1549,0
20230620,150300,280664961,1549,1549,1549,1549,245
20230620,150200,280285456,1549,1549,1549,1549,0
20230620,150100,280285456,1549,1549,1549,1549,50
20230620,150000,280208006,1549,1549,1549,1549,0
20230620,145900,280208006,1549,1549,1549,1549,1
20230620,145800,280206457,1540,1541,1541,1540,2500
20230620,145700,276356352,1541,1545,1545,1541,11011
20230620,145600,259373297,1545,1545,1545,1545,0
20230620,145500,259373297,1545,1546,1547,1545,118
20230620,145400,259190930,1546,1548,1548,1546,1090
20230620,145300,257503722,1549,1548,1549,1548,513
20230620,145200,256709593,1548,1547,1548,1547,3
20230620,145100,256704951,1547,1547,1548,1547,1104
20230620,145000,254996063,1547,1547,1547,1547,50
20230620,144900,254918713,1547,1547,1547,1546,515
20230620,144800,254122213,1547,1547,1547,1547,10
20230620,144700,254106743,1550,1550,1550,1550,3
20230620,144600,254102093,1550,1550,1550,1550,10
20230620,144500,254086593,1551,1548,1551,1548,1038
20230620,144400,252478260,1546,1546,1546,1546,5
20230620,144300,252470530,1548,1548,1548,1548,8
20230620,144200,252458146,1548,1548,1548,1548,1
20230620,144100,252456598,1546,1546,1546,1546,1
20230620,144000,252455052,1545,1546,1546,1545,301
20230620,143900,251990006,1547,1550,1550,1547,3
20230620,143800,251985361,1545,1545,1545,1545,100
20230620,143700,251830861,1550,1544,1551,1543,808
20230620,143600,250583843,1543,1545,1551,1543,9661
20230620,143500,235662534,1546,1549,1549,1546,3711
20230620,143400,229921405,1548,1550,1550,1548,727
20230620,143300,228795279,1550,1550,1550,1550,6
20230620,143200,228785979,1550,1555,1555,1550,10519
20230620,143100,212463891,1555,1555,1555,1555,0
20230620,143000,212463891,1555,1555,1555,1555,4
20230620,142900,212457671,1556,1556,1556,1556,1
20230620,142800,212456115,1556,1556,1556,1556,0
20230620,142700,212456115,1556,1556,1556,1556,0
20230620,142600,212456115,1556,1556,1556,1556,0
20230620,142500,212456115,1556,1556,1556,1556,0
20230620,142400,212456115,1556,1556,1556,1556,5
20230620,142300,212448335,1556,1556,1556,1556,2
20230620,142200,212445223,1556,1556,1556,1556,90
20230620,142100,212305183,1555,1557,1558,1555,3520
20230620,142000,206827539,1558,1558,1558,1558,1
20230620,141900,206825981,1558,1557,1558,1557,1559
20230620,141800,204398059,1557,1557,1557,1557,0
20230620,141700,204398059,1557,1557,1557,1557,0
20230620,141600,204398059,1557,1557,1557,1557,1
20230620,141500,204396502,1558,1556,1558,1556,1007
20230620,141400,202828761,1556,1555,1556,1555,691
20230620,141300,201753615,1555,1555,1555,1555,1
20230620,141200,201752060,1555,1555,1555,1555,322
20230620,141100,201251350,1555,1555,1555,1555,40
20230620,141000,201189150,1555,1553,1556,1553,403
20230620,140900,200562486,1555,1554,1555,1554,144
20230620,140800,200338709,1553,1553,1553,1553,0
20230620,140700,200338709,1553,1553,1553,1553,0
20230620,140600,200338709,1553,1553,1553,1553,64
20230620,140500,200239317,1554,1553,1554,1553,2
20230620,140400,200236210,1554,1554,1554,1554,0
20230620,140300,200236210,1554,1554,1554,1554,0
20230620,140200,200236210,1554,1554,1554,1554,1
20230620,140100,200234656,1551,1551,1551,1551,0
20230620,140000,200234656,1551,1553,1553,1551,1810
20230620,135900,197427326,1553,1553,1554,1553,305
20230620,135800,196953659,1554,1554,1554,1554,13
20230620,135700,196933457,1554,1554,1554,1552,102
20230620,135600,196775149,1552,1552,1552,1552,0
20230620,135500,196775149,1552,1552,1552,1552,1
20230620,135400,196773597,1555,1551,1555,1551,21
20230620,135300,196741022,1553,1553,1553,1553,0
20230620,135200,196741022,1553,1553,1553,1553,2000
20230620,135100,193635022,1554,1554,1554,1554,3
20230620,135000,193630360,1549,1554,1554,1549,2670
20230620,134900,189481755,1554,1553,1554,1553,1201
20230620,134800,187616152,1553,1553,1553,1553,1249
20230620,134700,185676455,1554,1550,1554,1550,389
20230620,134600,185073497,1553,1553,1553,1553,1151
20230620,134500,183285994,1553,1552,1553,1552,22
20230620,134400,183251849,1550,1550,1550,1550,0
20230620,134300,183251849,1550,1550,1550,1550,644
20230620,134200,182253649,1548,1548,1548,1548,0
20230620,134100,182253649,1548,1548,1548,1548,0
20230620,134000,182253649,1548,1548,1548,1548,0
20230620,133900,182253649,1548,1548,1548,1548,0
20230620,133800,182253649,1548,1548,1548,1548,0
20230620,133700,182253649,1548,1550,1550,1548,503
20230620,133600,181474657,1549,1549,1549,1549,0
20230620,133500,181474657,1549,1549,1549,1549,1
20230620,133400,181473108,1550,1550,1550,1550,15
20230620,133300,181449858,1550,1550,1550,1549,6
20230620,133200,181440559,1549,1548,1549,1548,1006
20230620,133100,179883265,1548,1548,1548,1548,0
20230620,133000,179883265,1548,1550,1550,1548,8
20230620,132900,179870879,1548,1549,1549,1548,805
20230620,132800,178624684,1550,1550,1550,1550,171
20230620,132700,178359634,1550,1550,1550,1550,360
20230620,132600,177801634,1550,1548,1550,1548,11
20230620,132500,177784604,1548,1548,1548,1548,0
20230620,132400,177784604,1548,1548,1548,1548,814
20230620,132300,176524532,1548,1548,1548,1548,6
20230620,132200,176515244,1548,1548,1548,1548,10
20230620,132100,176499764,1548,1548,1548,1548,100
20230620,132000,176344964,1548,1548,1548,1548,18
20230620,131900,176317100,1548,1548,1548,1548,368
20230620,131800,175747436,1548,1548,1548,1548,0
20230620,131700,175747436,1548,1548,1548,1547,269
20230620,131600,175331082,1547,1547,1547,1547,100
20230620,131500,175176382,1547,1547,1547,1547,560
20230620,131400,174310062,1547,1547,1547,1547,766
20230620,131300,173125060,1548,1548,1548,1548,15
20230620,131200,173101840,1547,1546,1547,1546,53
20230620,131100,173019873,1546,1548,1548,1546,649
20230620,131000,172015225,1548,1548,1548,1548,9
20230620,130900,172001293,1548,1548,1548,1548,0
20230620,130800,172001293,1548,1548,1548,1548,0
20230620,130700,172001293,1548,1546,1548,1546,232
20230620,130600,171642448,1547,1547,1547,1547,1
20230620,130500,171640901,1545,1545,1545,1545,0
20230620,130400,171640901,1545,1545,1545,1545,0
20230620,130300,171640901,1545,1545,1545,1545,0
20230620,130200,171640901,1545,1545,1545,1545,0
20230620,130100,171640901,1545,1545,1545,1545,2447
20230620,130000,167860286,1546,1546,1546,1546,0
20230620,125900,167860286,1546,1546,1546,1546,356
20230620,125800,167309910,1546,1546,1546,1546,84
20230620,125700,167180046,1546,1546,1546,1546,0
20230620,125600,167180046,1546,1546,1546,1546,15
20230620,125500,167156856,1546,1546,1546,1546,184
20230620,125400,166872392,1546,1546,1546,1546,1
20230620,125300,166870846,1547,1547,1547,1547,1000
20230620,125200,165323846,1546,1546,1546,1546,0
20230620,125100,165323846,1546,1546,1548,1546,62
20230620,125000,165227992,1546,1546,1546,1546,1
20230620,124900,165226446,1548,1548,1548,1548,0
20230620,124800,165226446,1548,1548,1548,1548,0
20230620,124700,165226446,1548,1548,1548,1548,2
20230620,124600,165223350,1548,1548,1548,1548,0
20230620,124500,165223350,1548,1546,1548,1545,1368
20230620,124400,163109604,1546,1546,1546,1546,50
20230620,124300,163032304,1546,1548,1548,1546,2
20230620,124200,163029210,1545,1546,1546,1545,500
20230620,124100,162256674,1546,1546,1546,1546,0
20230620,124000,162256674,1546,1546,1546,1546,0
20230620,123900,162256674,1546,1546,1546,1546,0
20230620,123800,162256674,1546,1546,1546,1546,0
20230620,123700,162256674,1546,1546,1546,1546,79
20230620,123600,162134540,1546,1547,1547,1546,958
20230620,123500,160653435,1548,1548,1548,1548,0
20230620,123400,160653435,1548,1548,1548,1548,70
20230620,123300,160545075,1548,1546,1548,1546,9
20230620,123200,160531159,1546,1548,1548,1546,9
20230620,123100,160517239,1547,1546,1547,1546,1006
20230620,123000,158961961,1546,1548,1548,1546,101
20230620,122900,158805615,1548,1546,1548,1546,2
20230620,122800,158802521,1546,1546,1548,1546,78
20230620,122700,158681819,1548,1547,1548,1546,340
20230620,122600,158156167,1548,1547,1548,1546,206
20230620,122500,157837500,1548,1547,1548,1547,266
20230620,122400,157425995,1548,1548,1548,1548,135
20230620,122300,157217015,1548,1548,1548,1548,110
20230620,122200,157046735,1548,1548,1548,1548,100
20230620,122100,156891935,1548,1548,1548,1548,510
20230620,122000,156102455,1548,1548,1548,1548,5
20230620,121900,156094715,1548,1548,1548,1546,96
20230620,121800,155946109,1548,1548,1548,1548,0
20230620,121700,155946109,1548,1548,1548,1548,1
20230620,121600,155944561,1547,1547,1547,1547,612
20230620,121500,154997797,1549,1549,1549,1549,0
20230620,121400,154997797,1549,1550,1550,1548,211
20230620,121300,154671164,1549,1549,1550,1549,55
20230620,121200,154585966,1550,1550,1550,1550,59
20230620,121100,154494516,1550,1550,1550,1550,0
20230620,121000,154494516,1550,1550,1550,1550,0
20230620,120900,154494516,1550,1550,1550,1550,671
20230620,120800,153454466,1550,1550,1550,1550,1
20230620,120700,153452916,1550,1550,1550,1550,0
20230620,120600,153452916,1550,1550,1550,1550,0
20230620,120500,153452916,1550,1548,1550,1548,101
20230620,120400,153296566,1547,1547,1547,1547,3
20230620,120300,153291925,1548,1548,1548,1548,0
20230620,120200,153291925,1548,1549,1549,1548,326
20230620,120100,152787037,1550,1550,1550,1550,5
20230620,120000,152779287,1548,1548,1550,1548,45
20230620,115900,152709567,1550,1550,1550,1550,0
20230620,115800,152709567,1550,1550,1550,1550,1
20230620,115700,152708017,1546,1548,1550,1546,8
20230620,115600,152695638,1547,1552,1552,1547,369
20230620,115500,152124785,1547,1547,1547,1547,2435
20230620,115400,148357840,1546,1548,1548,1546,299
20230620,115300,147895482,1548,1547,1552,1547,408
20230620,115200,147264001,1546,1546,1546,1546,10
20230620,115100,147248541,1546,1547,1547,1546,15
20230620,115000,147225346,1547,1545,1547,1545,9
20230620,114900,147211437,1547,1545,1547,1545,13
20230620,114800,147191342,1544,1544,1544,1544,331
20230620,114700,146680278,1545,1545,1545,1545,73
20230620,114600,146567493,1544,1544,1544,1544,0
20230620,114500,146567493,1544,1544,1544,1544,0
20230620,114400,146567493,1544,1544,1544,1544,0
20230620,114300,146567493,1544,1544,1544,1544,0
20230620,114200,146567493,1544,1544,1544,1544,0
20230620,114100,146567493,1544,1545,1545,1544,1129
20230620,114000,144824284,1544,1546,1546,1544,3942
20230620,113900,138734899,1546,1547,1547,1546,825
20230620,113800,137459446,1547,1548,1548,1547,114
20230620,113700,137283086,1547,1547,1548,1547,42
20230620,113600,137218102,1547,1549,1549,1547,2359
20230620,113500,133566858,1549,1549,1549,1549,0
20230620,113400,133566858,1549,1550,1550,1549,2002
20230620,113300,130465351,1550,1550,1550,1550,0
20230620,113200,130465351,1550,1550,1550,1550,458
20230620,113100,129755451,1550,1550,1550,1550,0
20230620,113000,129755451,1550,1550,1550,1550,1
20230620,112900,129753901,1550,1550,1550,1550,1
20230620,112800,129752351,1550,1550,1550,1550,0
20230620,112700,129752351,1550,1550,1550,1550,877
20230620,112600,128393001,1550,1550,1550,1550,1170
20230620,112500,126579501,1550,1550,1552,1550,2325
20230620,112400,122975645,1550,1550,1550,1550,83
20230620,112300,122846995,1549,1549,1549,1549,22
20230620,112200,122812917,1549,1549,1549,1549,1
20230620,112100,122811368,1550,1550,1550,1550,1
20230620,112000,122809818,1550,1550,1550,1550,3
20230620,111900,122805168,1550,1550,1550,1550,0
20230620,111800,122805168,1550,1550,1550,1550,68
20230620,111700,122699768,1549,1550,1550,1549,5363
20230620,111600,114387119,1550,1550,1550,1550,0
20230620,111500,114387119,1550,1551,1551,1550,4306
20230620,111400,107711451,1551,1552,1552,1551,560
20230620,111300,106842839,1552,1552,1552,1552,118
20230620,111200,106659703,1551,1551,1551,1551,0
20230620,111100,106659703,1551,1551,1551,1551,0
20230620,111000,106659703,1551,1551,1551,1551,0
20230620,110900,106659703,1551,1551,1551,1551,294
20230620,110800,106203709,1551,1551,1551,1551,0
20230620,110700,106203709,1551,1551,1551,1551,305
20230620,110600,105730654,1551,1551,1551,1551,5
20230620,110500,105722899,1551,1551,1551,1551,400
20230620,110400,105102499,1551,1551,1551,1551,0
20230620,110300,105102499,1551,1551,1551,1551,1
20230620,110200,105100948,1551,1551,1551,1551,344
20230620,110100,104567404,1551,1551,1551,1551,334
20230620,110000,104049370,1551,1552,1552,1551,4536
20230620,105900,97013392,1552,1552,1552,1552,1808
20230620,105800,94207376,1553,1553,1553,1553,17
20230620,105700,94180975,1553,1553,1553,1553,111
20230620,105600,94008592,1553,1553,1553,1553,211
20230620,105500,93680909,1553,1553,1553,1553,0
20230620,105400,93680909,1553,1553,1553,1552,29
20230620,105300,93635873,1552,1552,1552,1552,0
20230620,105200,93635873,1552,1553,1553,1552,502
20230620,105100,92856719,1553,1553,1553,1553,0
20230620,105000,92856719,1553,1553,1553,1553,4
20230620,104900,92850507,1553,1553,1553,1553,94
20230620,104800,92704525,1552,1552,1552,1552,1000
20230620,104700,91152525,1553,1553,1553,1553,206
20230620,104600,90832607,1552,1552,1552,1552,0
20230620,104500,90832607,1552,1552,1552,1552,1089
20230620,104400,89142479,1552,1553,1553,1552,19
20230620,104300,89112987,1553,1553,1553,1553,0
20230620,104200,89112987,1553,1552,1553,1552,28
20230620,104100,89069512,1552,1553,1553,1552,192
20230620,104000,88771510,1553,1553,1553,1553,6
20230620,103900,88762192,1553,1553,1553,1553,379
20230620,103800,88173605,1553,1553,1553,1553,2564
20230620,103700,84191713,1553,1553,1553,1553,517
20230620,103600,83388812,1552,1553,1553,1552,3503
20230620,103500,77949676,1555,1555,1555,1555,16
20230620,103400,77924796,1555,1556,1556,1554,1793
20230620,103300,75136668,1556,1556,1556,1556,5
20230620,103200,75128888,1555,1555,1555,1555,0
20230620,103100,75128888,1555,1556,1556,1555,4325
20230620,103000,68402815,1556,1556,1556,1556,55
20230620,102900,68317235,1557,1557,1557,1557,0
20230620,102800,68317235,1557,1557,1557,1557,138
20230620,102700,68102369,1557,1558,1558,1557,31
20230620,102600,68054072,1557,1557,1557,1557,1031
20230620,102500,66448805,1557,1557,1557,1557,107
20230620,102400,66282206,1558,1556,1558,1556,61
20230620,102300,66187278,1557,1557,1557,1557,5
20230620,102200,66179493,1555,1555,1555,1555,1060
20230620,102100,64531193,1558,1558,1558,1558,1
20230620,102000,64529635,1558,1558,1558,1558,0
20230620,101900,64529635,1558,1557,1558,1557,320
20230620,101800,64031295,1556,1556,1556,1556,559
20230620,101700,63161491,1556,1556,1556,1556,0
20230620,101600,63161491,1556,1556,1556,1556,217
20230620,101500,62823839,1556,1557,1557,1556,1851
20230620,101400,59943583,1557,1557,1557,1557,7
20230620,101300,59932684,1557,1557,1557,1557,301
20230620,101200,59464027,1558,1558,1558,1558,300
20230620,101100,58996627,1558,1560,1560,1558,7290
20230620,101000,47624463,1560,1562,1562,1560,3781
20230620,100900,41723554,1562,1562,1562,1562,1205
20230620,100800,39841344,1562,1562,1562,1562,3
20230620,100700,39836658,1562,1562,1562,1562,0
20230620,100600,39836658,1562,1562,1562,1562,698
20230620,100500,38746382,1563,1563,1563,1563,604
20230620,100400,37802330,1567,1567,1567,1567,2
20230620,100300,37799196,1563,1563,1563,1563,1
20230620,100200,37797633,1563,1563,1563,1563,0
20230620,100100,37797633,1563,1563,1563,1563,0
20230620,100000,37797633,1563,1563,1563,1563,0
20230620,095900,37797633,1563,1563,1563,1563,0
20230620,095800,37797633,1563,1563,1563,1563,0
20230620,095700,37797633,1563,1563,1563,1563,0
20230620,095600,37797633,1563,1565,1565,1563,15
20230620,095500,37774173,1566,1566,1566,1566,15
20230620,095400,37750683,1568,1568,1568,1568,1000
20230620,095300,36182683,1568,1568,1568,1568,0
20230620,095200,36182683,1568,1562,1568,1562,91
20230620,095100,36040511,1562,1562,1562,1562,200
20230620,095000,35728111,1562,1562,1562,1562,8
20230620,094900,35715615,1562,1562,1562,1562,0
20230620,094800,35715615,1562,1562,1562,1562,10
20230620,094700,35699995,1562,1562,1562,1562,0
20230620,094600,35699995,1562,1562,1562,1562,0
20230620,094500,35699995,1562,1562,1562,1562,0
20230620,094400,35699995,1562,1562,1562,1562,300
20230620,094300,35231395,1562,1562,1562,1562,115
20230620,094200,35051765,1562,1562,1562,1562,0
20230620,094100,35051765,1562,1562,1562,1562,0
20230620,094000,35051765,1562,1569,1570,1562,2323
20230620,093900,31419258,1562,1564,1564,1562,1164
20230620,093800,29600464,1563,1564,1564,1563,77
20230620,093700,29480050,1564,1564,1564,1564,1091
20230620,093600,27773726,1564,1562,1564,1562,627
20230620,093500,26794348,1563,1563,1564,1563,811
20230620,093400,25526754,1564,1564,1564,1564,4
20230620,093300,25520498,1564,1563,1565,1563,3024
20230620,093200,20793975,1565,1565,1565,1565,19
20230620,093100,20764240,1564,1566,1566,1564,755
20230620,093000,19582887,1565,1566,1566,1565,126
20230620,092900,19385686,1566,1566,1566,1566,426
20230620,092800,18718570,1566,1566,1566,1566,0
20230620,092700,18718570,1566,1567,1567,1566,1520
20230620,092600,16338231,1566,1566,1566,1566,0
20230620,092500,16338231,1566,1569,1569,1566,273
20230620,092400,15910653,1565,1566,1566,1565,100
20230620,092300,15754076,1570,1570,1570,1570,1
20230620,092200,15752506,1566,1566,1566,1566,0
20230620,092100,15752506,1566,1566,1566,1566,3
20230620,092000,15747808,1569,1569,1569,1569,0
20230620,091900,15747808,1569,1570,1570,1569,549
20230620,091800,14885942,1570,1570,1570,1570,515
20230620,091700,14077392,1570,1570,1570,1570,1009
20230620,091600,12493262,1570,1570,1570,1570,3
20230620,091500,12488552,1570,1569,1570,1569,34
20230620,091400,12435205,1569,1569,1569,1569,0
20230620,091300,12435205,1569,1569,1569,1569,207
20230620,091200,12110422,1569,1569,1569,1569,0
20230620,091100,12110422,1569,1569,1569,1569,734
20230620,091000,10958776,1569,1569,1569,1569,517
20230620,090900,10147603,1569,1569,1569,1569,108
20230620,090800,9978151,1570,1570,1570,1570,11
20230620,090700,9960881,1572,1573,1573,1569,2149
20230620,090600,6582920,1572,1570,1572,1570,2140
20230620,090500,3218842,1562,1562,1562,1562,162
20230620,090400,2965798,1572,1572,1572,1572,127
20230620,090300,2766154,1572,1571,1572,1560,311
20230620,090200,2280948,1560,1573,1573,1560,1232
20230620,090100,357570,1573,1573,1573,1573,1
20230620,090000,355997,1574,1561,1574,1561,228