stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,190400,360528252,1524,1524,1524,1524,986
20230622,190300,360528252,1524,1524,1524,1524,0
20230622,190200,360528252,1524,1524,1524,1524,0
20230622,190100,360528252,1524,1524,1524,1524,0
20230622,190000,360528252,1524,1524,1524,1524,0
20230622,185900,360528252,1524,1524,1524,1524,0
20230622,185800,360528252,1524,1524,1524,1524,0
20230622,185700,360528252,1524,1524,1524,1524,0
20230622,185600,360528252,1524,1524,1524,1524,0
20230622,185500,360528252,1524,1524,1524,1524,0
20230622,185400,360528252,1524,1524,1524,1524,0
20230622,185300,360528252,1524,1524,1524,1524,0
20230622,185200,360528252,1524,1524,1524,1524,0
20230622,185100,360528252,1524,1524,1524,1524,0
20230622,185000,360528252,1524,1524,1524,1524,0
20230622,184900,360528252,1524,1524,1524,1524,0
20230622,184800,360528252,1524,1524,1524,1524,0
20230622,184700,360528252,1524,1524,1524,1524,0
20230622,184600,360528252,1524,1524,1524,1524,0
20230622,184500,360528252,1524,1524,1524,1524,0
20230622,184400,360528252,1524,1524,1524,1524,0
20230622,184300,360528252,1524,1524,1524,1524,0
20230622,184200,360528252,1524,1524,1524,1524,0
20230622,184100,360528252,1524,1524,1524,1524,0
20230622,184000,360528252,1524,1524,1524,1524,0
20230622,183900,360528252,1524,1524,1524,1524,0
20230622,183800,360528252,1524,1524,1524,1524,0
20230622,183700,360528252,1524,1524,1524,1524,0
20230622,183600,360528252,1524,1524,1524,1524,0
20230622,183500,360528252,1524,1524,1524,1524,0
20230622,183400,360528252,1524,1524,1524,1524,986
20230622,183300,360528252,1524,1524,1524,1524,0
20230622,183200,360528252,1524,1524,1524,1524,0
20230622,183100,360528252,1524,1524,1524,1524,0
20230622,183000,360528252,1524,1524,1524,1524,0
20230622,182900,360528252,1524,1524,1524,1524,0
20230622,182800,360528252,1524,1524,1524,1524,0
20230622,182700,360528252,1524,1524,1524,1524,0
20230622,182600,360528252,1524,1524,1524,1524,0
20230622,182500,360528252,1524,1524,1524,1524,0
20230622,182400,360528252,1524,1524,1524,1524,0
20230622,182300,360528252,1524,1524,1524,1524,0
20230622,182200,360528252,1524,1524,1524,1524,0
20230622,182100,360528252,1524,1524,1524,1524,0
20230622,182000,360528252,1524,1524,1524,1524,0
20230622,181900,360528252,1524,1524,1524,1524,0
20230622,181800,360528252,1524,1524,1524,1524,0
20230622,181700,360528252,1524,1524,1524,1524,0
20230622,181600,360528252,1524,1524,1524,1524,0
20230622,181500,360528252,1524,1524,1524,1524,0
20230622,181400,360528252,1524,1524,1524,1524,0
20230622,181300,360528252,1524,1524,1524,1524,0
20230622,181200,360528252,1524,1524,1524,1524,0
20230622,181100,360528252,1524,1524,1524,1524,0
20230622,181000,360528252,1524,1524,1524,1524,0
20230622,180900,360528252,1524,1524,1524,1524,0
20230622,180800,360528252,1524,1524,1524,1524,0
20230622,180700,360528252,1524,1524,1524,1524,0
20230622,180600,360528252,1524,1524,1524,1524,0
20230622,180500,360528252,1524,1524,1524,1524,0
20230622,180400,360528252,1524,1524,1524,1524,986
20230622,180300,360528252,1524,1524,1524,1524,0
20230622,180200,360528252,1524,1524,1524,1524,0
20230622,180100,360528252,1524,1524,1524,1524,0
20230622,180000,360528252,1524,1524,1524,1524,0
20230622,175900,360528252,1524,1524,1524,1524,0
20230622,175800,360528252,1524,1524,1524,1524,0
20230622,175700,360528252,1524,1524,1524,1524,0
20230622,175600,360528252,1524,1524,1524,1524,0
20230622,175500,360528252,1524,1524,1524,1524,0
20230622,175400,360528252,1524,1524,1524,1524,0
20230622,175300,360528252,1524,1524,1524,1524,0
20230622,175200,360528252,1524,1524,1524,1524,0
20230622,175100,360528252,1524,1524,1524,1524,0
20230622,175000,360528252,1524,1524,1524,1524,0
20230622,174900,360528252,1524,1524,1524,1524,0
20230622,174800,360528252,1524,1524,1524,1524,0
20230622,174700,360528252,1524,1524,1524,1524,0
20230622,174600,360528252,1524,1524,1524,1524,0
20230622,174500,360528252,1524,1524,1524,1524,0
20230622,174400,360528252,1524,1524,1524,1524,0
20230622,174300,360528252,1524,1524,1524,1524,0
20230622,174200,360528252,1524,1524,1524,1524,0
20230622,174100,360528252,1524,1524,1524,1524,0
20230622,174000,360528252,1524,1524,1524,1524,0
20230622,173900,360528252,1524,1524,1524,1524,0
20230622,173800,360528252,1524,1524,1524,1524,0
20230622,173700,360528252,1524,1524,1524,1524,0
20230622,173600,360528252,1524,1524,1524,1524,0
20230622,173500,360528252,1524,1524,1524,1524,0
20230622,173400,360528252,1524,1524,1524,1524,986
20230622,173300,360528252,1524,1524,1524,1524,0
20230622,173200,360528252,1524,1524,1524,1524,0
20230622,173100,360528252,1524,1524,1524,1524,0
20230622,173000,360528252,1524,1524,1524,1524,0
20230622,172900,360528252,1524,1524,1524,1524,0
20230622,172800,360528252,1524,1524,1524,1524,0
20230622,172700,360528252,1524,1524,1524,1524,0
20230622,172600,360528252,1524,1524,1524,1524,0
20230622,172500,360528252,1524,1524,1524,1524,0
20230622,172400,360528252,1524,1524,1524,1524,0
20230622,172300,360528252,1524,1524,1524,1524,0
20230622,172200,360528252,1524,1524,1524,1524,0
20230622,172100,360528252,1524,1524,1524,1524,0
20230622,172000,360528252,1524,1524,1524,1524,0
20230622,171900,360528252,1524,1524,1524,1524,0
20230622,171800,360528252,1524,1524,1524,1524,0
20230622,171700,360528252,1524,1524,1524,1524,0
20230622,171600,360528252,1524,1524,1524,1524,0
20230622,171500,360528252,1524,1524,1524,1524,0
20230622,171400,360528252,1524,1524,1524,1524,0
20230622,171300,360528252,1524,1524,1524,1524,0
20230622,171200,360528252,1524,1524,1524,1524,0
20230622,171100,360528252,1524,1524,1524,1524,0
20230622,171000,360528252,1524,1524,1524,1524,0
20230622,170900,360528252,1524,1524,1524,1524,0
20230622,170800,360528252,1524,1524,1524,1524,0
20230622,170700,360528252,1524,1524,1524,1524,0
20230622,170600,360528252,1524,1524,1524,1524,0
20230622,170500,360528252,1524,1524,1524,1524,0
20230622,170400,360528252,1524,1524,1524,1524,986
20230622,170300,360528252,1524,1524,1524,1524,0
20230622,170200,360528252,1524,1524,1524,1524,0
20230622,170100,360528252,1524,1524,1524,1524,0
20230622,170000,360528252,1524,1524,1524,1524,0
20230622,165900,360528252,1524,1524,1524,1524,0
20230622,165800,360528252,1524,1524,1524,1524,0
20230622,165700,360528252,1524,1524,1524,1524,0
20230622,165600,360528252,1524,1524,1524,1524,0
20230622,165500,360528252,1524,1524,1524,1524,0
20230622,165400,360528252,1524,1524,1524,1524,0
20230622,165300,360528252,1524,1524,1524,1524,0
20230622,165200,360528252,1524,1524,1524,1524,0
20230622,165100,360528252,1524,1524,1524,1524,0
20230622,165000,360528252,1524,1524,1524,1524,0
20230622,164900,360528252,1524,1524,1524,1524,0
20230622,164800,360528252,1524,1524,1524,1524,0
20230622,164700,360528252,1524,1524,1524,1524,0
20230622,164600,360528252,1524,1524,1524,1524,0
20230622,164500,360528252,1524,1524,1524,1524,0
20230622,164400,360528252,1524,1524,1524,1524,0
20230622,164300,360528252,1524,1524,1524,1524,0
20230622,164200,360528252,1524,1524,1524,1524,0
20230622,164100,360528252,1524,1524,1524,1524,0
20230622,164000,360528252,1524,1524,1524,1524,0
20230622,163900,360528252,1524,1524,1524,1524,0
20230622,163800,360528252,1524,1524,1524,1524,0
20230622,163700,360528252,1524,1524,1524,1524,0
20230622,163600,360528252,1524,1524,1524,1524,0
20230622,163500,360528252,1524,1524,1524,1524,0
20230622,163400,360528252,1524,1524,1524,1524,986
20230622,163300,360528252,1524,1524,1524,1524,0
20230622,163200,360528252,1524,1524,1524,1524,0
20230622,163100,360528252,1524,1524,1524,1524,0
20230622,163000,360528252,1524,1524,1524,1524,0
20230622,162900,360528252,1524,1524,1524,1524,0
20230622,162800,360528252,1524,1524,1524,1524,0
20230622,162700,360528252,1524,1524,1524,1524,0
20230622,162600,360528252,1524,1524,1524,1524,0
20230622,162500,360528252,1524,1524,1524,1524,0
20230622,162400,360528252,1524,1524,1524,1524,0
20230622,162300,360528252,1524,1524,1524,1524,0
20230622,162200,360528252,1524,1524,1524,1524,0
20230622,162100,360528252,1524,1524,1524,1524,0
20230622,162000,360528252,1524,1524,1524,1524,0
20230622,161900,360528252,1524,1524,1524,1524,0
20230622,161800,360528252,1524,1524,1524,1524,0
20230622,161700,360528252,1524,1524,1524,1524,0
20230622,161600,360528252,1524,1524,1524,1524,0
20230622,161500,360528252,1524,1524,1524,1524,0
20230622,161400,360528252,1524,1524,1524,1524,0
20230622,161300,360528252,1524,1524,1524,1524,0
20230622,161200,360528252,1524,1524,1524,1524,0
20230622,161100,360528252,1524,1524,1524,1524,0
20230622,161000,360528252,1524,1524,1524,1524,0
20230622,160900,360528252,1524,1524,1524,1524,0
20230622,160800,360528252,1524,1524,1524,1524,0
20230622,160700,360528252,1524,1524,1524,1524,0
20230622,160600,360528252,1524,1524,1524,1524,0
20230622,160500,360528252,1524,1524,1524,1524,0
20230622,160400,360528252,1524,1524,1524,1524,986
20230622,160300,360528252,1524,1524,1524,1524,0
20230622,160200,360528252,1524,1524,1524,1524,0
20230622,160100,360528252,1524,1524,1524,1524,0
20230622,160000,360528252,1524,1524,1524,1524,0
20230622,155900,360528252,1524,1524,1524,1524,0
20230622,155800,360528252,1524,1524,1524,1524,0
20230622,155700,360528252,1524,1524,1524,1524,0
20230622,155600,360528252,1524,1524,1524,1524,0
20230622,155500,360528252,1524,1524,1524,1524,0
20230622,155400,360528252,1524,1524,1524,1524,0
20230622,155300,360528252,1524,1524,1524,1524,0
20230622,155200,360528252,1524,1524,1524,1524,0
20230622,155100,360528252,1524,1524,1524,1524,0
20230622,155000,360528252,1524,1524,1524,1524,0
20230622,154900,360528252,1524,1524,1524,1524,0
20230622,154800,360528252,1524,1524,1524,1524,0
20230622,154700,360528252,1524,1524,1524,1524,0
20230622,154600,360528252,1524,1524,1524,1524,0
20230622,154500,360528252,1524,1524,1524,1524,0
20230622,154400,360528252,1524,1524,1524,1524,0
20230622,154300,360528252,1524,1524,1524,1524,0
20230622,154200,360528252,1524,1524,1524,1524,0
20230622,154100,360528252,1524,1524,1524,1524,0
20230622,154000,360528252,1524,1524,1524,1524,0
20230622,153900,360528252,1524,1524,1524,1524,0
20230622,153800,360528252,1524,1524,1524,1524,0
20230622,153700,360528252,1524,1524,1524,1524,0
20230622,153600,360528252,1524,1524,1524,1524,0
20230622,153500,360528252,1524,1524,1524,1524,0
20230622,153400,360528252,1524,1524,1524,1524,986
20230622,153300,360528252,1524,1524,1524,1524,0
20230622,153200,360528252,1524,1524,1524,1524,0
20230622,153100,360528252,1524,1524,1524,1524,0
20230622,153000,360528252,1524,1524,1524,1524,986
20230622,152900,359025588,1523,1523,1523,1523,0
20230622,152800,359025588,1523,1523,1523,1523,0
20230622,152700,359025588,1523,1523,1523,1523,0
20230622,152600,359025588,1523,1523,1523,1523,0
20230622,152500,359025588,1523,1523,1523,1523,0
20230622,152400,359025588,1523,1523,1523,1523,0
20230622,152300,359025588,1523,1523,1523,1523,0
20230622,152200,359025588,1523,1523,1523,1523,0
20230622,152100,359025588,1523,1523,1523,1523,0
20230622,152000,359025588,1523,1523,1523,1523,0
20230622,151900,359025588,1523,1523,1523,1523,50
20230622,151800,358949438,1522,1522,1522,1522,40
20230622,151700,358888558,1523,1523,1523,1523,0
20230622,151600,358888558,1523,1520,1523,1520,13
20230622,151500,358868762,1518,1519,1519,1518,2889
20230622,151400,354482910,1518,1519,1519,1518,979
20230622,151300,352996018,1520,1520,1520,1519,2802
20230622,151200,348738694,1520,1521,1521,1520,5794
20230622,151100,339930717,1521,1519,1521,1519,2331
20230622,151000,336385953,1520,1521,1521,1519,2181
20230622,150900,333070270,1521,1521,1521,1520,876
20230622,150800,331737911,1521,1523,1523,1521,110
20230622,150700,331570501,1523,1523,1523,1523,111
20230622,150600,331401448,1521,1521,1521,1521,157
20230622,150500,331162651,1523,1521,1523,1520,234
20230622,150400,330806766,1521,1521,1521,1521,0
20230622,150300,330806766,1521,1522,1522,1521,37
20230622,150200,330750469,1523,1523,1523,1523,100
20230622,150100,330598169,1523,1523,1523,1523,1001
20230622,150000,329073646,1523,1523,1523,1523,1
20230622,145900,329072123,1524,1524,1524,1524,57
20230622,145800,328985255,1521,1524,1524,1521,32
20230622,145700,328936534,1524,1520,1524,1520,704
20230622,145600,327866424,1524,1524,1524,1520,6045
20230622,145500,318677854,1520,1520,1524,1520,863
20230622,145400,317366010,1521,1524,1524,1521,4514
20230622,145300,310497902,1524,1524,1524,1523,102
20230622,145200,310342490,1524,1524,1524,1524,570
20230622,145100,309473810,1524,1524,1524,1524,100
20230622,145000,309321410,1522,1524,1524,1522,204
20230622,144900,309010522,1522,1523,1523,1522,305
20230622,144800,308546307,1523,1523,1523,1523,5
20230622,144700,308538692,1522,1522,1522,1522,496
20230622,144600,307783780,1523,1523,1523,1523,0
20230622,144500,307783780,1523,1523,1523,1523,471
20230622,144400,307066447,1523,1523,1523,1522,1131
20230622,144300,305343970,1523,1524,1524,1523,206
20230622,144200,305030032,1523,1523,1523,1523,0
20230622,144100,305030032,1523,1523,1523,1523,0
20230622,144000,305030032,1523,1523,1523,1523,1201
20230622,143900,303200909,1523,1523,1523,1522,121
20230622,143800,303016670,1524,1524,1524,1524,8
20230622,143700,303004478,1524,1524,1524,1524,112
20230622,143600,302833790,1524,1524,1524,1524,1
20230622,143500,302832266,1524,1524,1524,1524,0
20230622,143400,302832266,1524,1524,1524,1524,470
20230622,143300,302115986,1524,1524,1524,1524,18
20230622,143200,302088554,1524,1524,1524,1524,6
20230622,143100,302079410,1524,1524,1524,1524,7
20230622,143000,302068742,1522,1523,1523,1522,38
20230622,142900,302010905,1522,1523,1523,1522,38
20230622,142800,301953066,1522,1522,1522,1522,238
20230622,142700,301590830,1523,1523,1523,1523,1044
20230622,142600,300000818,1524,1523,1524,1523,39
20230622,142500,299941420,1522,1522,1522,1522,38
20230622,142400,299883584,1522,1522,1522,1522,1804
20230622,142300,297137896,1523,1523,1523,1523,0
20230622,142200,297137896,1523,1523,1523,1523,822
20230622,142100,295885990,1523,1523,1523,1523,13
20230622,142000,295866191,1522,1522,1522,1522,38
20230622,141900,295808355,1523,1522,1523,1522,250
20230622,141800,295427805,1522,1522,1522,1522,38
20230622,141700,295369969,1522,1522,1522,1522,38
20230622,141600,295312133,1523,1523,1523,1522,145
20230622,141500,295091336,1523,1524,1524,1522,902
20230622,141400,293718487,1524,1523,1524,1522,418
20230622,141300,293081982,1527,1527,1527,1527,1
20230622,141200,293080455,1522,1522,1522,1522,0
20230622,141100,293080455,1522,1522,1522,1522,203
20230622,141000,292771489,1521,1521,1521,1521,1
20230622,140900,292769968,1521,1522,1522,1521,95
20230622,140800,292625469,1522,1522,1522,1522,56
20230622,140700,292540237,1524,1524,1524,1524,7
20230622,140600,292529569,1522,1523,1523,1522,150
20230622,140500,292301169,1523,1524,1524,1523,266
20230622,140400,291896035,1526,1522,1526,1522,54
20230622,140300,291813809,1522,1522,1522,1522,1207
20230622,140200,289976755,1521,1521,1521,1521,1
20230622,140100,289975234,1521,1521,1521,1521,9
20230622,140000,289961545,1520,1520,1520,1520,202
20230622,135900,289654505,1520,1521,1521,1520,412
20230622,135800,289028101,1521,1521,1521,1521,40
20230622,135700,288967261,1522,1521,1522,1521,21
20230622,135600,288935300,1520,1520,1520,1520,533
20230622,135500,288125140,1520,1522,1522,1520,5912
20230622,135400,279136832,1521,1522,1522,1521,1468
20230622,135300,276903441,1522,1523,1523,1521,1481
20230622,135200,274649676,1524,1524,1524,1523,1583
20230622,135100,272238424,1524,1525,1527,1524,5457
20230622,135000,263918446,1527,1528,1528,1525,20871
20230622,134900,232072818,1528,1528,1528,1528,546
20230622,134800,231238530,1528,1528,1530,1527,82
20230622,134700,231113263,1528,1528,1528,1528,307
20230622,134600,230644167,1528,1528,1528,1528,33
20230622,134500,230593743,1528,1527,1528,1527,1072
20230622,134400,228956727,1528,1528,1528,1528,2
20230622,134300,228953671,1528,1528,1528,1528,16
20230622,134200,228929223,1528,1528,1528,1528,270
20230622,134100,228516663,1528,1528,1528,1528,511
20230622,134000,227735855,1528,1528,1528,1528,69
20230622,133900,227630423,1527,1527,1527,1527,200
20230622,133800,227325023,1528,1527,1528,1527,84
20230622,133700,227196705,1528,1528,1528,1528,0
20230622,133600,227196705,1528,1528,1528,1528,6
20230622,133500,227187537,1529,1528,1529,1527,371
20230622,133400,226620818,1528,1528,1528,1528,60
20230622,133300,226529138,1528,1528,1528,1528,522
20230622,133200,225731522,1527,1527,1527,1527,437
20230622,133100,225064223,1528,1531,1531,1528,2491
20230622,133000,221253706,1531,1530,1531,1530,536
20230622,132900,220433616,1530,1529,1530,1529,98
20230622,132800,220283761,1530,1530,1530,1530,3
20230622,132700,220279171,1530,1530,1530,1530,120
20230622,132600,220095571,1530,1529,1530,1529,22
20230622,132500,220061912,1530,1529,1530,1529,20
20230622,132400,220031329,1529,1529,1529,1529,34
20230622,132300,219979343,1528,1530,1530,1528,534
20230622,132200,219162883,1530,1530,1530,1529,36
20230622,132100,219107837,1529,1530,1530,1529,44
20230622,132000,219040551,1530,1530,1530,1530,403
20230622,131900,218423961,1528,1528,1528,1528,2
20230622,131800,218420905,1528,1529,1529,1528,472
20230622,131700,217699688,1529,1529,1529,1529,30
20230622,131600,217653818,1529,1529,1529,1529,10
20230622,131500,217638528,1529,1529,1529,1529,1
20230622,131400,217636999,1528,1528,1528,1528,818
20230622,131300,216387095,1528,1528,1528,1528,0
20230622,131200,216387095,1528,1528,1528,1528,20
20230622,131100,216356535,1527,1527,1527,1527,501
20230622,131000,215591508,1528,1528,1532,1526,10027
20230622,130900,200282914,1528,1528,1528,1528,100
20230622,130800,200130114,1528,1529,1529,1528,5593
20230622,130700,191580838,1530,1531,1531,1530,1563
20230622,130600,189189441,1530,1530,1530,1530,110
20230622,130500,189021141,1530,1530,1530,1530,118
20230622,130400,188840601,1531,1530,1531,1530,3800
20230622,130300,183026401,1530,1531,1531,1530,200
20230622,130200,182720301,1531,1531,1531,1531,113
20230622,130100,182547298,1531,1530,1531,1530,1020
20230622,130000,180986678,1531,1531,1531,1531,3
20230622,125900,180982085,1531,1531,1531,1531,37
20230622,125800,180925438,1531,1531,1531,1531,1
20230622,125700,180923907,1531,1531,1531,1531,68
20230622,125600,180819799,1532,1532,1532,1532,0
20230622,125500,180819799,1532,1532,1532,1532,1
20230622,125400,180818267,1533,1533,1533,1533,1
20230622,125300,180816734,1533,1531,1533,1531,21
20230622,125200,180784544,1532,1532,1532,1532,161
20230622,125100,180537892,1533,1532,1533,1532,233
20230622,125000,180180735,1532,1532,1532,1532,251
20230622,124900,179796203,1532,1532,1532,1532,110
20230622,124800,179627683,1532,1532,1532,1532,5
20230622,124700,179620023,1531,1531,1531,1531,0
20230622,124600,179620023,1531,1532,1532,1530,93
20230622,124500,179477711,1532,1530,1532,1530,598
20230622,124400,178562239,1530,1530,1530,1530,2080
20230622,124300,175379839,1530,1530,1530,1530,20
20230622,124200,175349239,1530,1530,1530,1530,0
20230622,124100,175349239,1530,1530,1530,1530,23
20230622,124000,175314049,1530,1529,1530,1529,484
20230622,123900,174573713,1529,1530,1530,1529,73
20230622,123800,174462056,1530,1530,1530,1530,200
20230622,123700,174156056,1530,1530,1530,1530,54
20230622,123600,174073436,1530,1531,1531,1530,679
20230622,123500,173034562,1531,1531,1531,1531,7
20230622,123400,173023845,1531,1531,1531,1531,5
20230622,123300,173016190,1531,1531,1531,1531,30
20230622,123200,172970260,1530,1530,1530,1530,7
20230622,123100,172959550,1530,1530,1530,1530,37
20230622,123000,172902940,1530,1529,1530,1529,237
20230622,122900,172540457,1530,1531,1535,1530,1061
20230622,122800,170915532,1531,1531,1531,1531,20
20230622,122700,170884912,1531,1530,1531,1530,115
20230622,122600,170708861,1531,1530,1531,1530,51
20230622,122500,170630781,1531,1534,1534,1531,243
20230622,122400,170258257,1531,1531,1531,1531,0
20230622,122300,170258257,1531,1531,1531,1531,1
20230622,122200,170256726,1534,1534,1534,1534,0
20230622,122100,170256726,1534,1534,1534,1534,0
20230622,122000,170256726,1534,1534,1534,1534,0
20230622,121900,170256726,1534,1534,1534,1534,2
20230622,121800,170253658,1530,1532,1532,1530,250
20230622,121700,169871058,1530,1532,1534,1530,10
20230622,121600,169855736,1532,1532,1532,1532,6
20230622,121500,169846544,1534,1534,1534,1530,4770
20230622,121400,162547364,1532,1534,1535,1532,458
20230622,121300,161844901,1534,1532,1534,1532,211
20230622,121200,161521249,1533,1533,1533,1533,0
20230622,121100,161521249,1533,1534,1534,1533,4
20230622,121000,161515115,1535,1536,1536,1535,374
20230622,120900,160940664,1537,1536,1537,1536,111
20230622,120800,160770157,1537,1537,1537,1537,0
20230622,120700,160770157,1537,1537,1537,1537,10
20230622,120600,160754787,1537,1537,1537,1537,91
20230622,120500,160614920,1536,1537,1537,1536,45
20230622,120400,160545790,1537,1536,1537,1536,42
20230622,120300,160481272,1536,1536,1536,1536,254
20230622,120200,160091128,1536,1536,1536,1536,1
20230622,120100,160089592,1534,1534,1534,1534,100
20230622,120000,159936192,1531,1532,1532,1531,331
20230622,115900,159429426,1531,1533,1533,1531,3001
20230622,115800,154832010,1534,1535,1535,1534,53
20230622,115700,154750698,1537,1535,1537,1535,23
20230622,115600,154715373,1537,1537,1537,1537,16
20230622,115500,154690781,1537,1537,1537,1537,10
20230622,115400,154675411,1537,1537,1537,1537,255
20230622,115300,154283476,1537,1537,1537,1537,0
20230622,115200,154283476,1537,1537,1537,1537,0
20230622,115100,154283476,1537,1537,1537,1537,2407
20230622,115000,150583917,1537,1537,1537,1537,0
20230622,114900,150583917,1537,1537,1537,1537,0
20230622,114800,150583917,1537,1537,1537,1537,1
20230622,114700,150582380,1537,1537,1537,1537,100
20230622,114600,150428680,1534,1534,1534,1534,106
20230622,114500,150266076,1535,1535,1535,1535,45
20230622,114400,150197001,1535,1535,1535,1535,10
20230622,114300,150181651,1535,1536,1536,1535,449
20230622,114200,149492173,1536,1536,1536,1536,0
20230622,114100,149492173,1536,1536,1536,1536,369
20230622,114000,148925389,1536,1536,1536,1536,0
20230622,113900,148925389,1536,1536,1536,1536,0
20230622,113800,148925389,1536,1536,1536,1536,0
20230622,113700,148925389,1536,1536,1536,1536,183
20230622,113600,148644301,1535,1536,1536,1535,106
20230622,113500,148481524,1536,1537,1537,1536,441
20230622,113400,147803919,1537,1540,1540,1537,305
20230622,113300,147335092,1540,1538,1540,1538,9
20230622,113200,147321236,1538,1538,1538,1538,20
20230622,113100,147290476,1540,1536,1540,1536,101
20230622,113000,147135312,1536,1537,1537,1536,1109
20230622,112900,145431486,1536,1536,1536,1536,0
20230622,112800,145431486,1536,1536,1536,1536,0
20230622,112700,145431486,1536,1536,1536,1536,100
20230622,112600,145277886,1536,1537,1537,1536,34
20230622,112500,145225630,1541,1541,1541,1537,31
20230622,112400,145177863,1541,1541,1541,1541,10
20230622,112300,145162453,1536,1536,1536,1536,0
20230622,112200,145162453,1536,1536,1536,1536,1
20230622,112100,145160917,1536,1536,1536,1536,0
20230622,112000,145160917,1536,1536,1536,1536,0
20230622,111900,145160917,1536,1536,1536,1536,45
20230622,111800,145091797,1536,1541,1541,1536,537
20230622,111700,144266925,1541,1541,1541,1541,500
20230622,111600,143496425,1541,1541,1541,1541,40
20230622,111500,143434785,1541,1541,1541,1541,0
20230622,111400,143434785,1541,1541,1541,1541,1
20230622,111300,143433244,1537,1537,1537,1537,0
20230622,111200,143433244,1537,1537,1537,1537,0
20230622,111100,143433244,1537,1537,1537,1537,0
20230622,111000,143433244,1537,1537,1537,1537,20
20230622,110900,143402504,1537,1540,1540,1537,404
20230622,110800,142781466,1542,1542,1542,1542,0
20230622,110700,142781466,1542,1542,1542,1542,100
20230622,110600,142627266,1543,1537,1543,1537,49
20230622,110500,142551743,1537,1537,1537,1537,518
20230622,110400,141755577,1537,1537,1537,1537,56
20230622,110300,141669505,1537,1535,1537,1533,646
20230622,110200,140679078,1537,1537,1537,1537,11
20230622,110100,140662171,1537,1537,1537,1537,200
20230622,110000,140354771,1537,1537,1537,1537,100
20230622,105900,140201071,1537,1537,1537,1537,200
20230622,105800,139893671,1537,1537,1537,1537,2
20230622,105700,139890597,1537,1537,1537,1537,100
20230622,105600,139736897,1537,1537,1537,1537,202
20230622,105500,139426423,1537,1537,1537,1537,2
20230622,105400,139423349,1537,1537,1537,1537,350
20230622,105300,138885399,1535,1535,1535,1535,15
20230622,105200,138862374,1537,1537,1537,1537,1
20230622,105100,138860837,1537,1537,1537,1537,0
20230622,105000,138860837,1537,1537,1537,1537,0
20230622,104900,138860837,1537,1537,1537,1537,2
20230622,104800,138857763,1537,1537,1537,1537,190
20230622,104700,138565733,1535,1535,1535,1535,500
20230622,104600,137798233,1535,1538,1538,1535,21
20230622,104500,137765948,1538,1538,1538,1538,0
20230622,104400,137765948,1538,1538,1538,1538,1
20230622,104300,137764410,1538,1531,1538,1528,1564
20230622,104200,135371743,1538,1538,1538,1538,0
20230622,104100,135371743,1538,1530,1538,1528,3510
20230622,104000,130006756,1530,1530,1530,1530,7000
20230622,103900,119296756,1530,1540,1540,1528,3949
20230622,103800,113259645,1530,1530,1530,1530,0
20230622,103700,113259645,1530,1532,1532,1530,1000
20230622,103600,111729624,1530,1534,1540,1530,2051
20230622,103500,108590313,1539,1534,1540,1530,13551
20230622,103400,87827521,1534,1534,1534,1534,30
20230622,103300,87781501,1534,1534,1534,1534,810
20230622,103200,86538961,1534,1535,1535,1534,1500
20230622,103100,84237951,1534,1538,1538,1534,4000
20230622,103000,78098935,1540,1540,1540,1540,500
20230622,102900,77328935,1540,1539,1540,1538,201
20230622,102800,77019784,1539,1539,1539,1539,5
20230622,102700,77012089,1540,1540,1540,1540,248
20230622,102600,76630169,1535,1539,1539,1535,4900
20230622,102500,69103287,1538,1542,1542,1538,5000
20230622,102400,61409409,1543,1543,1543,1543,0
20230622,102300,61409409,1543,1543,1543,1543,1500
20230622,102200,59094909,1542,1542,1542,1542,1
20230622,102100,59093367,1540,1540,1540,1540,0
20230622,102000,59093367,1540,1540,1540,1540,0
20230622,101900,59093367,1540,1540,1540,1540,0
20230622,101800,59093367,1540,1540,1540,1540,0
20230622,101700,59093367,1540,1540,1540,1540,500
20230622,101600,58323367,1543,1543,1543,1543,4
20230622,101500,58317195,1543,1543,1543,1543,5
20230622,101400,58309480,1543,1543,1543,1543,3
20230622,101300,58304851,1539,1543,1543,1539,6010
20230622,101200,49051373,1543,1543,1543,1543,0
20230622,101100,49051373,1543,1543,1543,1543,301
20230622,101000,48586930,1543,1543,1543,1543,106
20230622,100900,48423372,1543,1543,1543,1543,14
20230622,100800,48401770,1543,1543,1543,1543,5
20230622,100700,48394055,1543,1543,1543,1543,4492
20230622,100600,41462899,1540,1541,1541,1540,100
20230622,100500,41308894,1540,1540,1540,1540,150
20230622,100400,41077894,1540,1542,1542,1540,635
20230622,100300,40099923,1543,1543,1543,1543,0
20230622,100200,40099923,1543,1543,1543,1543,3
20230622,100100,40095294,1540,1540,1540,1540,0
20230622,100000,40095294,1540,1540,1540,1540,100
20230622,095900,39941294,1540,1540,1540,1540,800
20230622,095800,38709294,1543,1540,1543,1540,3062
20230622,095700,33993811,1541,1541,1541,1541,56
20230622,095600,33907515,1540,1542,1542,1540,4300
20230622,095500,27278408,1543,1543,1543,1543,5
20230622,095400,27270693,1543,1543,1543,1543,55
20230622,095300,27185828,1543,1544,1544,1543,101
20230622,095200,27029984,1543,1543,1544,1543,589
20230622,095100,26121028,1543,1543,1543,1543,1
20230622,095000,26119485,1543,1543,1543,1543,2
20230622,094900,26116399,1543,1543,1543,1543,0
20230622,094800,26116399,1543,1543,1543,1543,628
20230622,094700,25147395,1543,1543,1543,1543,17
20230622,094600,25121164,1544,1544,1544,1544,10
20230622,094500,25105724,1544,1544,1544,1544,22
20230622,094400,25071756,1543,1544,1544,1543,496
20230622,094300,24306400,1544,1544,1544,1544,0
20230622,094200,24306400,1544,1544,1544,1544,0
20230622,094100,24306400,1544,1544,1546,1544,304
20230622,094000,23836872,1545,1549,1549,1545,1373
20230622,093900,21714645,1549,1549,1549,1549,77
20230622,093800,21595372,1549,1548,1549,1545,287
20230622,093700,21151146,1548,1549,1549,1546,850
20230622,093600,19835524,1545,1548,1549,1545,416
20230622,093500,19192716,1549,1549,1549,1545,14
20230622,093400,19171034,1545,1545,1545,1545,3
20230622,093300,19166399,1549,1549,1549,1545,76
20230622,093200,19048883,1549,1549,1549,1549,1
20230622,093100,19047334,1549,1549,1549,1545,21
20230622,093000,19014865,1549,1543,1549,1543,564
20230622,092900,18144574,1543,1543,1543,1543,764
20230622,092800,16965722,1543,1543,1543,1543,572
20230622,092700,16083126,1543,1541,1543,1541,221
20230622,092600,15742549,1541,1542,1542,1541,446
20230622,092500,15055158,1543,1547,1547,1543,458
20230622,092400,14347962,1547,1546,1547,1543,1391
20230622,092300,12200413,1547,1547,1547,1546,455
20230622,092200,11496903,1546,1547,1547,1546,371
20230622,092100,10923138,1547,1549,1549,1547,85
20230622,092000,10791586,1547,1549,1549,1547,186
20230622,091900,10503484,1549,1548,1549,1548,55
20230622,091800,10418339,1548,1551,1551,1548,57
20230622,091700,10330051,1551,1551,1551,1551,0
20230622,091600,10330051,1551,1551,1551,1551,24
20230622,091500,10292827,1552,1552,1552,1552,11
20230622,091400,10275755,1544,1544,1544,1544,0
20230622,091300,10275755,1544,1544,1544,1544,0
20230622,091200,10275755,1544,1543,1544,1543,4
20230622,091100,10269582,1542,1543,1544,1539,112
20230622,091000,10097166,1543,1545,1549,1543,757
20230622,090900,8927911,1549,1549,1549,1549,10
20230622,090800,8912421,1549,1549,1549,1549,100
20230622,090700,8757521,1549,1543,1549,1543,357
20230622,090600,8206364,1543,1543,1543,1543,80
20230622,090500,8082924,1543,1541,1543,1541,1047
20230622,090400,6469437,1536,1536,1536,1536,9
20230622,090300,6455613,1535,1535,1535,1535,0
20230622,090200,6455613,1535,1536,1536,1535,1226
20230622,090100,4573430,1537,1542,1542,1537,1805
20230622,090000,1792183,1541,1541,1541,1541,1163