stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183900,63954288,1362,1362,1362,1362,271
20230615,183800,63954288,1362,1362,1362,1362,0
20230615,183700,63954288,1362,1362,1362,1362,0
20230615,183600,63954288,1362,1362,1362,1362,0
20230615,183500,63954288,1362,1362,1362,1362,0
20230615,183400,63954288,1362,1362,1362,1362,0
20230615,183300,63954288,1362,1362,1362,1362,0
20230615,183200,63954288,1362,1362,1362,1362,0
20230615,183100,63954288,1362,1362,1362,1362,0
20230615,183000,63954288,1362,1362,1362,1362,0
20230615,182900,63954288,1362,1362,1362,1362,0
20230615,182800,63954288,1362,1362,1362,1362,0
20230615,182700,63954288,1362,1362,1362,1362,0
20230615,182600,63954288,1362,1362,1362,1362,0
20230615,182500,63954288,1362,1362,1362,1362,0
20230615,182400,63954288,1362,1362,1362,1362,0
20230615,182300,63954288,1362,1362,1362,1362,0
20230615,182200,63954288,1362,1362,1362,1362,0
20230615,182100,63954288,1362,1362,1362,1362,0
20230615,182000,63954288,1362,1362,1362,1362,0
20230615,181900,63954288,1362,1362,1362,1362,0
20230615,181800,63954288,1362,1362,1362,1362,0
20230615,181700,63954288,1362,1362,1362,1362,0
20230615,181600,63954288,1362,1362,1362,1362,0
20230615,181500,63954288,1362,1362,1362,1362,0
20230615,181400,63954288,1362,1362,1362,1362,0
20230615,181300,63954288,1362,1362,1362,1362,0
20230615,181200,63954288,1362,1362,1362,1362,0
20230615,181100,63954288,1362,1362,1362,1362,0
20230615,181000,63954288,1362,1362,1362,1362,0
20230615,180900,63954288,1362,1362,1362,1362,271
20230615,180800,63954288,1362,1362,1362,1362,0
20230615,180700,63954288,1362,1362,1362,1362,0
20230615,180600,63954288,1362,1362,1362,1362,0
20230615,180500,63954288,1362,1362,1362,1362,0
20230615,180400,63954288,1362,1362,1362,1362,0
20230615,180300,63954288,1362,1362,1362,1362,0
20230615,180200,63954288,1362,1362,1362,1362,0
20230615,180100,63954288,1362,1362,1362,1362,0
20230615,180000,63954288,1362,1362,1362,1362,0
20230615,175900,63954288,1362,1362,1362,1362,0
20230615,175800,63954288,1362,1362,1362,1362,0
20230615,175700,63954288,1362,1362,1362,1362,0
20230615,175600,63954288,1362,1362,1362,1362,0
20230615,175500,63954288,1362,1362,1362,1362,0
20230615,175400,63954288,1362,1362,1362,1362,0
20230615,175300,63954288,1362,1362,1362,1362,0
20230615,175200,63954288,1362,1362,1362,1362,0
20230615,175100,63954288,1362,1362,1362,1362,0
20230615,175000,63954288,1362,1362,1362,1362,0
20230615,174900,63954288,1362,1362,1362,1362,0
20230615,174800,63954288,1362,1362,1362,1362,0
20230615,174700,63954288,1362,1362,1362,1362,0
20230615,174600,63954288,1362,1362,1362,1362,0
20230615,174500,63954288,1362,1362,1362,1362,0
20230615,174400,63954288,1362,1362,1362,1362,0
20230615,174300,63954288,1362,1362,1362,1362,0
20230615,174200,63954288,1362,1362,1362,1362,0
20230615,174100,63954288,1362,1362,1362,1362,0
20230615,174000,63954288,1362,1362,1362,1362,0
20230615,173900,63954288,1362,1362,1362,1362,271
20230615,173800,63954288,1362,1362,1362,1362,0
20230615,173700,63954288,1362,1362,1362,1362,0
20230615,173600,63954288,1362,1362,1362,1362,0
20230615,173500,63954288,1362,1362,1362,1362,0
20230615,173400,63954288,1362,1362,1362,1362,0
20230615,173300,63954288,1362,1362,1362,1362,0
20230615,173200,63954288,1362,1362,1362,1362,0
20230615,173100,63954288,1362,1362,1362,1362,0
20230615,173000,63954288,1362,1362,1362,1362,0
20230615,172900,63954288,1362,1362,1362,1362,0
20230615,172800,63954288,1362,1362,1362,1362,0
20230615,172700,63954288,1362,1362,1362,1362,0
20230615,172600,63954288,1362,1362,1362,1362,0
20230615,172500,63954288,1362,1362,1362,1362,0
20230615,172400,63954288,1362,1362,1362,1362,0
20230615,172300,63954288,1362,1362,1362,1362,0
20230615,172200,63954288,1362,1362,1362,1362,0
20230615,172100,63954288,1362,1362,1362,1362,0
20230615,172000,63954288,1362,1362,1362,1362,0
20230615,171900,63954288,1362,1362,1362,1362,0
20230615,171800,63954288,1362,1362,1362,1362,0
20230615,171700,63954288,1362,1362,1362,1362,0
20230615,171600,63954288,1362,1362,1362,1362,0
20230615,171500,63954288,1362,1362,1362,1362,0
20230615,171400,63954288,1362,1362,1362,1362,0
20230615,171300,63954288,1362,1362,1362,1362,0
20230615,171200,63954288,1362,1362,1362,1362,0
20230615,171100,63954288,1362,1362,1362,1362,0
20230615,171000,63954288,1362,1362,1362,1362,0
20230615,170900,63954288,1362,1362,1362,1362,271
20230615,170800,63954288,1362,1362,1362,1362,0
20230615,170700,63954288,1362,1362,1362,1362,0
20230615,170600,63954288,1362,1362,1362,1362,0
20230615,170500,63954288,1362,1362,1362,1362,0
20230615,170400,63954288,1362,1362,1362,1362,0
20230615,170300,63954288,1362,1362,1362,1362,0
20230615,170200,63954288,1362,1362,1362,1362,0
20230615,170100,63954288,1362,1362,1362,1362,0
20230615,170000,63954288,1362,1362,1362,1362,0
20230615,165900,63954288,1362,1362,1362,1362,0
20230615,165800,63954288,1362,1362,1362,1362,0
20230615,165700,63954288,1362,1362,1362,1362,0
20230615,165600,63954288,1362,1362,1362,1362,0
20230615,165500,63954288,1362,1362,1362,1362,0
20230615,165400,63954288,1362,1362,1362,1362,0
20230615,165300,63954288,1362,1362,1362,1362,0
20230615,165200,63954288,1362,1362,1362,1362,0
20230615,165100,63954288,1362,1362,1362,1362,0
20230615,165000,63954288,1362,1362,1362,1362,0
20230615,164900,63954288,1362,1362,1362,1362,0
20230615,164800,63954288,1362,1362,1362,1362,0
20230615,164700,63954288,1362,1362,1362,1362,0
20230615,164600,63954288,1362,1362,1362,1362,0
20230615,164500,63954288,1362,1362,1362,1362,0
20230615,164400,63954288,1362,1362,1362,1362,0
20230615,164300,63954288,1362,1362,1362,1362,0
20230615,164200,63954288,1362,1362,1362,1362,0
20230615,164100,63954288,1362,1362,1362,1362,0
20230615,164000,63954288,1362,1362,1362,1362,0
20230615,163900,63954288,1362,1362,1362,1362,271
20230615,163800,63954288,1362,1362,1362,1362,0
20230615,163700,63954288,1362,1362,1362,1362,0
20230615,163600,63954288,1362,1362,1362,1362,0
20230615,163500,63954288,1362,1362,1362,1362,0
20230615,163400,63954288,1362,1362,1362,1362,0
20230615,163300,63954288,1362,1362,1362,1362,0
20230615,163200,63954288,1362,1362,1362,1362,0
20230615,163100,63954288,1362,1362,1362,1362,0
20230615,163000,63954288,1362,1362,1362,1362,0
20230615,162900,63954288,1362,1362,1362,1362,0
20230615,162800,63954288,1362,1362,1362,1362,0
20230615,162700,63954288,1362,1362,1362,1362,0
20230615,162600,63954288,1362,1362,1362,1362,0
20230615,162500,63954288,1362,1362,1362,1362,0
20230615,162400,63954288,1362,1362,1362,1362,0
20230615,162300,63954288,1362,1362,1362,1362,0
20230615,162200,63954288,1362,1362,1362,1362,0
20230615,162100,63954288,1362,1362,1362,1362,0
20230615,162000,63954288,1362,1362,1362,1362,0
20230615,161900,63954288,1362,1362,1362,1362,0
20230615,161800,63954288,1362,1362,1362,1362,0
20230615,161700,63954288,1362,1362,1362,1362,0
20230615,161600,63954288,1362,1362,1362,1362,0
20230615,161500,63954288,1362,1362,1362,1362,0
20230615,161400,63954288,1362,1362,1362,1362,0
20230615,161300,63954288,1362,1362,1362,1362,0
20230615,161200,63954288,1362,1362,1362,1362,0
20230615,161100,63954288,1362,1362,1362,1362,0
20230615,161000,63954288,1362,1362,1362,1362,0
20230615,160900,63954288,1362,1362,1362,1362,271
20230615,160800,63954288,1362,1362,1362,1362,0
20230615,160700,63954288,1362,1362,1362,1362,0
20230615,160600,63954288,1362,1362,1362,1362,0
20230615,160500,63954288,1362,1362,1362,1362,0
20230615,160400,63954288,1362,1362,1362,1362,0
20230615,160300,63954288,1362,1362,1362,1362,0
20230615,160200,63954288,1362,1362,1362,1362,0
20230615,160100,63954288,1362,1362,1362,1362,0
20230615,160000,63954288,1362,1362,1362,1362,0
20230615,155900,63954288,1362,1362,1362,1362,0
20230615,155800,63954288,1362,1362,1362,1362,0
20230615,155700,63954288,1362,1362,1362,1362,0
20230615,155600,63954288,1362,1362,1362,1362,0
20230615,155500,63954288,1362,1362,1362,1362,0
20230615,155400,63954288,1362,1362,1362,1362,0
20230615,155300,63954288,1362,1362,1362,1362,0
20230615,155200,63954288,1362,1362,1362,1362,0
20230615,155100,63954288,1362,1362,1362,1362,0
20230615,155000,63954288,1362,1362,1362,1362,0
20230615,154900,63954288,1362,1362,1362,1362,0
20230615,154800,63954288,1362,1362,1362,1362,0
20230615,154700,63954288,1362,1362,1362,1362,0
20230615,154600,63954288,1362,1362,1362,1362,0
20230615,154500,63954288,1362,1362,1362,1362,0
20230615,154400,63954288,1362,1362,1362,1362,0
20230615,154300,63954288,1362,1362,1362,1362,0
20230615,154200,63954288,1362,1362,1362,1362,0
20230615,154100,63954288,1362,1362,1362,1362,0
20230615,154000,63954288,1362,1362,1362,1362,0
20230615,153900,63954288,1362,1362,1362,1362,271
20230615,153800,63954288,1362,1362,1362,1362,0
20230615,153700,63954288,1362,1362,1362,1362,0
20230615,153600,63954288,1362,1362,1362,1362,0
20230615,153500,63954288,1362,1362,1362,1362,0
20230615,153400,63954288,1362,1362,1362,1362,0
20230615,153300,63954288,1362,1362,1362,1362,0
20230615,153200,63954288,1362,1362,1362,1362,0
20230615,153100,63954288,1362,1362,1362,1362,0
20230615,153000,63954288,1362,1362,1362,1362,271
20230615,152900,63585186,1363,1363,1363,1363,0
20230615,152800,63585186,1363,1363,1363,1363,0
20230615,152700,63585186,1363,1363,1363,1363,0
20230615,152600,63585186,1363,1363,1363,1363,0
20230615,152500,63585186,1363,1363,1363,1363,0
20230615,152400,63585186,1363,1363,1363,1363,0
20230615,152300,63585186,1363,1363,1363,1363,0
20230615,152200,63585186,1363,1363,1363,1363,0
20230615,152100,63585186,1363,1363,1363,1363,0
20230615,152000,63585186,1363,1363,1363,1363,0
20230615,151900,63585186,1363,1361,1363,1360,863
20230615,151800,62409236,1363,1360,1363,1360,15
20230615,151700,62388821,1358,1358,1358,1358,16
20230615,151600,62367093,1358,1359,1359,1358,734
20230615,151500,61370091,1359,1359,1359,1359,5
20230615,151400,61363296,1364,1364,1364,1364,1
20230615,151300,61361932,1359,1359,1359,1359,139
20230615,151200,61173031,1359,1359,1359,1359,0
20230615,151100,61173031,1359,1359,1359,1359,20
20230615,151000,61145851,1359,1359,1359,1359,0
20230615,150900,61145851,1359,1359,1359,1359,35
20230615,150800,61098286,1367,1367,1367,1367,0
20230615,150700,61098286,1367,1367,1367,1367,0
20230615,150600,61098286,1367,1367,1367,1367,0
20230615,150500,61098286,1367,1367,1367,1367,0
20230615,150400,61098286,1367,1367,1367,1367,0
20230615,150300,61098286,1367,1367,1367,1367,0
20230615,150200,61098286,1367,1367,1367,1367,0
20230615,150100,61098286,1367,1367,1367,1367,0
20230615,150000,61098286,1367,1367,1367,1367,0
20230615,145900,61098286,1367,1367,1367,1367,0
20230615,145800,61098286,1367,1367,1367,1367,0
20230615,145700,61098286,1367,1367,1367,1367,0
20230615,145600,61098286,1367,1367,1367,1367,0
20230615,145500,61098286,1367,1367,1367,1367,0
20230615,145400,61098286,1367,1367,1367,1367,0
20230615,145300,61098286,1367,1367,1367,1367,1
20230615,145200,61096919,1357,1357,1357,1357,0
20230615,145100,61096919,1357,1357,1357,1357,0
20230615,145000,61096919,1357,1357,1357,1357,0
20230615,144900,61096919,1357,1367,1367,1357,152
20230615,144800,60889355,1367,1367,1367,1367,0
20230615,144700,60889355,1367,1367,1367,1367,0
20230615,144600,60889355,1367,1367,1367,1367,1
20230615,144500,60887988,1367,1367,1367,1367,0
20230615,144400,60887988,1367,1367,1367,1367,0
20230615,144300,60887988,1367,1367,1367,1367,0
20230615,144200,60887988,1367,1367,1367,1367,0
20230615,144100,60887988,1367,1367,1367,1367,0
20230615,144000,60887988,1367,1367,1367,1367,0
20230615,143900,60887988,1367,1367,1367,1367,30
20230615,143800,60846978,1367,1367,1367,1367,0
20230615,143700,60846978,1367,1367,1367,1367,0
20230615,143600,60846978,1367,1367,1367,1367,0
20230615,143500,60846978,1367,1366,1367,1366,2
20230615,143400,60844245,1367,1367,1367,1367,73
20230615,143300,60744454,1367,1367,1367,1367,0
20230615,143200,60744454,1367,1365,1367,1365,5
20230615,143100,60737627,1366,1366,1366,1366,0
20230615,143000,60737627,1366,1366,1366,1366,73
20230615,142900,60637909,1367,1367,1367,1366,72
20230615,142800,60539487,1368,1368,1368,1368,0
20230615,142700,60539487,1368,1367,1368,1367,74
20230615,142600,60438256,1368,1363,1368,1363,138
20230615,142500,60249519,1365,1365,1365,1365,0
20230615,142400,60249519,1365,1365,1365,1365,0
20230615,142300,60249519,1365,1365,1365,1365,1
20230615,142200,60248154,1357,1357,1357,1357,0
20230615,142100,60248154,1357,1357,1366,1357,138
20230615,142000,60060870,1357,1357,1357,1357,0
20230615,141900,60060870,1357,1357,1357,1357,0
20230615,141800,60060870,1357,1357,1357,1357,0
20230615,141700,60060870,1357,1357,1357,1357,0
20230615,141600,60060870,1357,1357,1357,1357,0
20230615,141500,60060870,1357,1357,1357,1357,0
20230615,141400,60060870,1357,1357,1357,1357,0
20230615,141300,60060870,1357,1357,1357,1357,0
20230615,141200,60060870,1357,1357,1357,1357,0
20230615,141100,60060870,1357,1357,1357,1357,0
20230615,141000,60060870,1357,1357,1357,1357,0
20230615,140900,60060870,1357,1357,1357,1357,11
20230615,140800,60045943,1367,1367,1367,1367,0
20230615,140700,60045943,1367,1367,1367,1367,0
20230615,140600,60045943,1367,1367,1367,1367,0
20230615,140500,60045943,1367,1367,1367,1367,0
20230615,140400,60045943,1367,1367,1367,1367,0
20230615,140300,60045943,1367,1367,1367,1367,0
20230615,140200,60045943,1367,1367,1367,1367,0
20230615,140100,60045943,1367,1367,1367,1367,0
20230615,140000,60045943,1367,1367,1367,1367,0
20230615,135900,60045943,1367,1367,1367,1367,0
20230615,135800,60045943,1367,1367,1367,1367,0
20230615,135700,60045943,1367,1367,1367,1367,0
20230615,135600,60045943,1367,1367,1367,1367,2
20230615,135500,60043209,1367,1367,1367,1367,0
20230615,135400,60043209,1367,1367,1367,1367,0
20230615,135300,60043209,1367,1367,1367,1367,0
20230615,135200,60043209,1367,1367,1367,1367,0
20230615,135100,60043209,1367,1367,1367,1367,0
20230615,135000,60043209,1367,1367,1367,1367,9
20230615,134900,60030906,1368,1368,1368,1368,0
20230615,134800,60030906,1368,1368,1368,1368,1
20230615,134700,60029538,1369,1369,1369,1369,0
20230615,134600,60029538,1369,1369,1369,1369,0
20230615,134500,60029538,1369,1369,1369,1369,0
20230615,134400,60029538,1369,1369,1369,1369,0
20230615,134300,60029538,1369,1368,1369,1368,3
20230615,134200,60025432,1356,1356,1356,1356,0
20230615,134100,60025432,1356,1356,1357,1356,2360
20230615,134000,56825264,1356,1356,1356,1356,0
20230615,133900,56825264,1356,1356,1356,1356,0
20230615,133800,56825264,1356,1356,1356,1356,3
20230615,133700,56821196,1356,1357,1357,1356,86
20230615,133600,56704495,1359,1359,1359,1359,0
20230615,133500,56704495,1359,1360,1361,1359,196
20230615,133400,56437937,1361,1361,1361,1361,0
20230615,133300,56437937,1361,1361,1361,1361,0
20230615,133200,56437937,1361,1361,1361,1361,0
20230615,133100,56437937,1361,1361,1361,1361,0
20230615,133000,56437937,1361,1361,1361,1361,2
20230615,132900,56435215,1363,1363,1363,1363,0
20230615,132800,56435215,1363,1363,1363,1363,0
20230615,132700,56435215,1363,1363,1363,1363,103
20230615,132600,56294826,1365,1365,1365,1365,0
20230615,132500,56294826,1365,1365,1365,1365,0
20230615,132400,56294826,1365,1365,1365,1365,0
20230615,132300,56294826,1365,1365,1365,1365,0
20230615,132200,56294826,1365,1365,1365,1365,0
20230615,132100,56294826,1365,1365,1365,1365,0
20230615,132000,56294826,1365,1365,1365,1365,5
20230615,131900,56288001,1366,1366,1366,1366,0
20230615,131800,56288001,1366,1366,1366,1366,2
20230615,131700,56285269,1367,1367,1367,1367,0
20230615,131600,56285269,1367,1367,1367,1367,0
20230615,131500,56285269,1367,1367,1367,1367,0
20230615,131400,56285269,1367,1367,1367,1367,0
20230615,131300,56285269,1367,1367,1367,1367,3
20230615,131200,56281168,1369,1369,1369,1369,0
20230615,131100,56281168,1369,1353,1369,1353,15
20230615,131000,56260700,1340,1373,1373,1340,2957
20230615,130900,52259020,1372,1372,1372,1372,0
20230615,130800,52259020,1372,1372,1372,1372,0
20230615,130700,52259020,1372,1372,1372,1372,0
20230615,130600,52259020,1372,1372,1372,1372,0
20230615,130500,52259020,1372,1372,1372,1372,0
20230615,130400,52259020,1372,1372,1372,1372,0
20230615,130300,52259020,1372,1372,1372,1372,0
20230615,130200,52259020,1372,1372,1372,1372,0
20230615,130100,52259020,1372,1372,1372,1372,0
20230615,130000,52259020,1372,1372,1372,1372,0
20230615,125900,52259020,1372,1372,1372,1372,0
20230615,125800,52259020,1372,1379,1379,1372,2919
20230615,125700,48245052,1379,1379,1379,1379,1
20230615,125600,48243673,1372,1372,1372,1372,0
20230615,125500,48243673,1372,1372,1372,1372,1
20230615,125400,48242301,1372,1371,1372,1371,163
20230615,125300,48018738,1372,1372,1372,1372,0
20230615,125200,48018738,1372,1372,1372,1372,0
20230615,125100,48018738,1372,1372,1372,1372,0
20230615,125000,48018738,1372,1372,1372,1372,0
20230615,124900,48018738,1372,1372,1372,1372,0
20230615,124800,48018738,1372,1374,1374,1372,1282
20230615,124700,46259270,1374,1374,1374,1374,443
20230615,124600,45650588,1380,1380,1380,1380,0
20230615,124500,45650588,1380,1380,1380,1380,0
20230615,124400,45650588,1380,1380,1380,1380,0
20230615,124300,45650588,1380,1374,1380,1374,65
20230615,124200,45560918,1380,1380,1380,1380,0
20230615,124100,45560918,1380,1380,1380,1380,0
20230615,124000,45560918,1380,1380,1380,1380,0
20230615,123900,45560918,1380,1380,1380,1380,0
20230615,123800,45560918,1380,1380,1380,1380,0
20230615,123700,45560918,1380,1380,1380,1380,14
20230615,123600,45541598,1381,1381,1381,1381,0
20230615,123500,45541598,1381,1381,1381,1381,0
20230615,123400,45541598,1381,1381,1381,1381,0
20230615,123300,45541598,1381,1381,1381,1381,0
20230615,123200,45541598,1381,1381,1381,1381,0
20230615,123100,45541598,1381,1381,1381,1381,0
20230615,123000,45541598,1381,1381,1381,1381,0
20230615,122900,45541598,1381,1381,1381,1381,0
20230615,122800,45541598,1381,1381,1381,1381,0
20230615,122700,45541598,1381,1381,1381,1381,0
20230615,122600,45541598,1381,1381,1381,1381,0
20230615,122500,45541598,1381,1381,1381,1381,0
20230615,122400,45541598,1381,1381,1381,1381,0
20230615,122300,45541598,1381,1381,1381,1381,0
20230615,122200,45541598,1381,1381,1381,1381,0
20230615,122100,45541598,1381,1381,1381,1381,0
20230615,122000,45541598,1381,1381,1381,1381,0
20230615,121900,45541598,1381,1381,1381,1381,212
20230615,121800,45248826,1381,1379,1381,1379,1250
20230615,121700,43524088,1379,1379,1382,1379,1327
20230615,121600,41692664,1374,1380,1382,1374,507
20230615,121500,40992634,1381,1378,1381,1378,1129
20230615,121400,39435595,1378,1375,1378,1375,403
20230615,121300,38880891,1372,1363,1372,1363,1099
20230615,121200,37379171,1362,1360,1362,1360,4434
20230615,121100,31346527,1359,1359,1359,1359,0
20230615,121000,31346527,1359,1359,1359,1359,0
20230615,120900,31346527,1359,1359,1359,1359,60
20230615,120800,31264987,1360,1360,1360,1360,0
20230615,120700,31264987,1360,1360,1360,1360,0
20230615,120600,31264987,1360,1360,1360,1360,0
20230615,120500,31264987,1360,1360,1360,1360,22
20230615,120400,31235067,1359,1359,1359,1359,0
20230615,120300,31235067,1359,1359,1359,1359,2
20230615,120200,31232349,1360,1360,1360,1360,0
20230615,120100,31232349,1360,1360,1360,1360,741
20230615,120000,30224589,1360,1360,1360,1360,0
20230615,115900,30224589,1360,1360,1360,1360,2
20230615,115800,30221869,1360,1360,1360,1360,2
20230615,115700,30219149,1360,1360,1360,1360,310
20230615,115600,29797549,1360,1360,1360,1360,130
20230615,115500,29620749,1359,1359,1359,1359,0
20230615,115400,29620749,1359,1359,1359,1359,0
20230615,115300,29620749,1359,1358,1359,1358,964
20230615,115200,28311200,1358,1357,1359,1357,1222
20230615,115100,26650996,1357,1357,1357,1357,10
20230615,115000,26637426,1357,1357,1357,1357,2
20230615,114900,26634712,1350,1350,1350,1350,288
20230615,114800,26245912,1350,1350,1350,1350,224
20230615,114700,25943512,1350,1351,1351,1350,945
20230615,114600,24666835,1357,1357,1357,1357,0
20230615,114500,24666835,1357,1357,1357,1357,0
20230615,114400,24666835,1357,1357,1357,1357,0
20230615,114300,24666835,1357,1357,1357,1357,3
20230615,114200,24662764,1357,1357,1357,1357,0
20230615,114100,24662764,1357,1357,1357,1357,100
20230615,114000,24527064,1359,1359,1359,1359,0
20230615,113900,24527064,1359,1359,1359,1359,0
20230615,113800,24527064,1359,1359,1359,1359,0
20230615,113700,24527064,1359,1359,1359,1359,0
20230615,113600,24527064,1359,1359,1359,1359,5
20230615,113500,24520269,1359,1359,1359,1359,0
20230615,113400,24520269,1359,1359,1359,1359,5
20230615,113300,24513474,1350,1350,1350,1350,0
20230615,113200,24513474,1350,1351,1351,1350,130
20230615,113100,24337973,1353,1356,1356,1353,219
20230615,113000,24041225,1357,1357,1357,1357,2
20230615,112900,24038511,1357,1357,1357,1357,2
20230615,112800,24035797,1357,1357,1357,1357,5
20230615,112700,24029012,1357,1360,1360,1357,96
20230615,112600,23898734,1360,1360,1360,1360,0
20230615,112500,23898734,1360,1360,1360,1358,994
20230615,112400,22547889,1361,1361,1361,1361,20
20230615,112300,22520669,1361,1361,1361,1361,0
20230615,112200,22520669,1361,1361,1361,1361,84
20230615,112100,22406345,1362,1362,1362,1362,1
20230615,112000,22404983,1362,1362,1362,1362,0
20230615,111900,22404983,1362,1362,1362,1362,0
20230615,111800,22404983,1362,1362,1362,1362,0
20230615,111700,22404983,1362,1362,1362,1362,0
20230615,111600,22404983,1362,1362,1362,1362,0
20230615,111500,22404983,1362,1362,1362,1362,1
20230615,111400,22403621,1363,1363,1363,1363,0
20230615,111300,22403621,1363,1363,1363,1363,0
20230615,111200,22403621,1363,1363,1363,1363,30
20230615,111100,22362731,1363,1363,1363,1363,10
20230615,111000,22349101,1363,1363,1363,1363,20
20230615,110900,22321841,1363,1363,1363,1363,0
20230615,110800,22321841,1363,1363,1363,1363,1
20230615,110700,22320478,1362,1364,1364,1362,1017
20230615,110600,20934989,1367,1366,1367,1365,1349
20230615,110500,19093304,1368,1367,1368,1367,21
20230615,110400,19064595,1368,1368,1368,1368,169
20230615,110300,18833403,1375,1375,1375,1375,0
20230615,110200,18833403,1375,1375,1375,1375,0
20230615,110100,18833403,1375,1375,1375,1375,0
20230615,110000,18833403,1375,1375,1375,1375,0
20230615,105900,18833403,1375,1375,1375,1375,36
20230615,105800,18783903,1375,1375,1375,1375,0
20230615,105700,18783903,1375,1375,1375,1375,0
20230615,105600,18783903,1375,1375,1375,1375,0
20230615,105500,18783903,1375,1375,1375,1375,0
20230615,105400,18783903,1375,1375,1375,1375,0
20230615,105300,18783903,1375,1375,1375,1375,0
20230615,105200,18783903,1375,1375,1375,1375,2
20230615,105100,18781153,1370,1370,1370,1370,0
20230615,105000,18781153,1370,1372,1372,1370,358
20230615,104900,18290632,1377,1377,1377,1377,0
20230615,104800,18290632,1377,1377,1377,1377,0
20230615,104700,18290632,1377,1377,1377,1377,5
20230615,104600,18283747,1372,1375,1375,1372,1471
20230615,104500,16263330,1377,1377,1377,1377,1
20230615,104400,16261953,1376,1376,1376,1376,105
20230615,104300,16117473,1379,1379,1379,1379,0
20230615,104200,16117473,1379,1379,1379,1379,0
20230615,104100,16117473,1379,1379,1379,1379,0
20230615,104000,16117473,1379,1379,1379,1379,0
20230615,103900,16117473,1379,1379,1379,1379,0
20230615,103800,16117473,1379,1379,1379,1379,0
20230615,103700,16117473,1379,1379,1379,1379,0
20230615,103600,16117473,1379,1379,1379,1379,0
20230615,103500,16117473,1379,1379,1379,1379,0
20230615,103400,16117473,1379,1379,1379,1379,0
20230615,103300,16117473,1379,1379,1379,1379,0
20230615,103200,16117473,1379,1379,1379,1379,0
20230615,103100,16117473,1379,1379,1379,1379,0
20230615,103000,16117473,1379,1379,1379,1379,1
20230615,102900,16116094,1381,1381,1381,1381,0
20230615,102800,16116094,1381,1381,1381,1381,0
20230615,102700,16116094,1381,1381,1381,1381,0
20230615,102600,16116094,1381,1381,1381,1381,1
20230615,102500,16114713,1374,1374,1374,1374,0
20230615,102400,16114713,1374,1374,1374,1374,0
20230615,102300,16114713,1374,1374,1374,1374,1
20230615,102200,16113339,1377,1377,1377,1377,0
20230615,102100,16113339,1377,1377,1377,1377,205
20230615,102000,15831054,1379,1379,1379,1379,0
20230615,101900,15831054,1379,1379,1379,1379,0
20230615,101800,15831054,1379,1380,1381,1379,1034
20230615,101700,14404162,1381,1381,1381,1381,1
20230615,101600,14402781,1384,1384,1384,1384,0
20230615,101500,14402781,1384,1384,1384,1384,0
20230615,101400,14402781,1384,1384,1384,1384,0
20230615,101300,14402781,1384,1384,1384,1384,0
20230615,101200,14402781,1384,1384,1384,1384,0
20230615,101100,14402781,1384,1384,1384,1384,0
20230615,101000,14402781,1384,1384,1384,1384,0
20230615,100900,14402781,1384,1384,1384,1384,0
20230615,100800,14402781,1384,1384,1384,1384,0
20230615,100700,14402781,1384,1384,1384,1384,0
20230615,100600,14402781,1384,1384,1384,1384,0
20230615,100500,14402781,1384,1384,1384,1384,0
20230615,100400,14402781,1384,1384,1384,1384,0
20230615,100300,14402781,1384,1384,1384,1384,0
20230615,100200,14402781,1384,1384,1384,1384,0
20230615,100100,14402781,1384,1384,1384,1384,3
20230615,100000,14398629,1385,1385,1385,1385,0
20230615,095900,14398629,1385,1385,1385,1385,0
20230615,095800,14398629,1385,1385,1385,1385,0
20230615,095700,14398629,1385,1385,1385,1385,0
20230615,095600,14398629,1385,1385,1385,1385,0
20230615,095500,14398629,1385,1385,1385,1385,0
20230615,095400,14398629,1385,1385,1385,1385,0
20230615,095300,14398629,1385,1385,1385,1385,0
20230615,095200,14398629,1385,1385,1385,1385,0
20230615,095100,14398629,1385,1385,1385,1385,0
20230615,095000,14398629,1385,1385,1385,1385,0
20230615,094900,14398629,1385,1385,1385,1385,15
20230615,094800,14377854,1385,1381,1385,1379,51
20230615,094700,14307429,1379,1382,1382,1379,778
20230615,094600,13234361,1381,1381,1381,1381,5
20230615,094500,13227456,1392,1392,1392,1392,0
20230615,094400,13227456,1392,1383,1392,1378,704
20230615,094300,12255794,1394,1394,1394,1394,0
20230615,094200,12255794,1394,1394,1394,1394,40
20230615,094100,12200034,1395,1395,1395,1395,0
20230615,094000,12200034,1395,1395,1395,1395,0
20230615,093900,12200034,1395,1395,1395,1395,0
20230615,093800,12200034,1395,1395,1395,1395,0
20230615,093700,12200034,1395,1395,1395,1395,0
20230615,093600,12200034,1395,1383,1395,1383,4
20230615,093500,12194478,1382,1390,1390,1382,526
20230615,093400,11465876,1398,1398,1398,1398,0
20230615,093300,11465876,1398,1398,1398,1398,143
20230615,093200,11265962,1398,1398,1398,1398,0
20230615,093100,11265962,1398,1397,1398,1397,13
20230615,093000,11247798,1386,1389,1389,1386,5
20230615,092900,11240865,1398,1398,1398,1398,0
20230615,092800,11240865,1398,1398,1398,1398,0
20230615,092700,11240865,1398,1398,1398,1398,0
20230615,092600,11240865,1398,1398,1398,1398,0
20230615,092500,11240865,1398,1398,1398,1398,0
20230615,092400,11240865,1398,1398,1398,1398,0
20230615,092300,11240865,1398,1398,1398,1398,0
20230615,092200,11240865,1398,1398,1398,1398,10
20230615,092100,11226885,1399,1399,1399,1399,23
20230615,092000,11194708,1400,1401,1401,1399,216
20230615,091900,10892338,1401,1399,1403,1399,541
20230615,091800,10135041,1399,1405,1405,1392,316
20230615,091700,9692154,1405,1387,1409,1377,1005
20230615,091600,8294339,1384,1374,1384,1374,2735
20230615,091500,4529058,1374,1372,1374,1372,85
20230615,091400,4412270,1374,1374,1374,1374,0
20230615,091300,4412270,1374,1374,1374,1374,0
20230615,091200,4412270,1374,1374,1374,1374,19
20230615,091100,4386164,1372,1372,1372,1372,154
20230615,091000,4174876,1372,1372,1372,1372,12
20230615,090900,4158412,1368,1368,1368,1368,1183
20230615,090800,2540068,1368,1368,1368,1368,0
20230615,090700,2540068,1368,1368,1368,1368,1
20230615,090600,2538700,1368,1367,1368,1366,4
20230615,090500,2533232,1368,1368,1368,1368,8
20230615,090400,2522288,1366,1365,1366,1365,496
20230615,090300,1844932,1365,1365,1365,1365,0
20230615,090200,1844932,1365,1365,1365,1365,0
20230615,090100,1844932,1365,1367,1367,1365,244
20230615,090000,1511590,1367,1368,1368,1367,1105