stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,190400,2205567032,1397,1397,1397,1397,8833
20230620,190300,2205567032,1397,1397,1397,1397,0
20230620,190200,2205567032,1397,1397,1397,1397,0
20230620,190100,2205567032,1397,1397,1397,1397,0
20230620,190000,2205567032,1397,1397,1397,1397,0
20230620,185900,2205567032,1397,1397,1397,1397,0
20230620,185800,2205567032,1397,1397,1397,1397,0
20230620,185700,2205567032,1397,1397,1397,1397,0
20230620,185600,2205567032,1397,1397,1397,1397,0
20230620,185500,2205567032,1397,1397,1397,1397,0
20230620,185400,2205567032,1397,1397,1397,1397,0
20230620,185300,2205567032,1397,1397,1397,1397,0
20230620,185200,2205567032,1397,1397,1397,1397,0
20230620,185100,2205567032,1397,1397,1397,1397,0
20230620,185000,2205567032,1397,1397,1397,1397,0
20230620,184900,2205567032,1397,1397,1397,1397,0
20230620,184800,2205567032,1397,1397,1397,1397,0
20230620,184700,2205567032,1397,1397,1397,1397,0
20230620,184600,2205567032,1397,1397,1397,1397,0
20230620,184500,2205567032,1397,1397,1397,1397,0
20230620,184400,2205567032,1397,1397,1397,1397,0
20230620,184300,2205567032,1397,1397,1397,1397,0
20230620,184200,2205567032,1397,1397,1397,1397,0
20230620,184100,2205567032,1397,1397,1397,1397,0
20230620,184000,2205567032,1397,1397,1397,1397,0
20230620,183900,2205567032,1397,1397,1397,1397,0
20230620,183800,2205567032,1397,1397,1397,1397,0
20230620,183700,2205567032,1397,1397,1397,1397,0
20230620,183600,2205567032,1397,1397,1397,1397,0
20230620,183500,2205567032,1397,1397,1397,1397,0
20230620,183400,2205567032,1397,1397,1397,1397,8833
20230620,183300,2205567032,1397,1397,1397,1397,0
20230620,183200,2205567032,1397,1397,1397,1397,0
20230620,183100,2205567032,1397,1397,1397,1397,0
20230620,183000,2205567032,1397,1397,1397,1397,0
20230620,182900,2205567032,1397,1397,1397,1397,0
20230620,182800,2205567032,1397,1397,1397,1397,0
20230620,182700,2205567032,1397,1397,1397,1397,0
20230620,182600,2205567032,1397,1397,1397,1397,0
20230620,182500,2205567032,1397,1397,1397,1397,0
20230620,182400,2205567032,1397,1397,1397,1397,0
20230620,182300,2205567032,1397,1397,1397,1397,0
20230620,182200,2205567032,1397,1397,1397,1397,0
20230620,182100,2205567032,1397,1397,1397,1397,0
20230620,182000,2205567032,1397,1397,1397,1397,0
20230620,181900,2205567032,1397,1397,1397,1397,0
20230620,181800,2205567032,1397,1397,1397,1397,0
20230620,181700,2205567032,1397,1397,1397,1397,0
20230620,181600,2205567032,1397,1397,1397,1397,0
20230620,181500,2205567032,1397,1397,1397,1397,0
20230620,181400,2205567032,1397,1397,1397,1397,0
20230620,181300,2205567032,1397,1397,1397,1397,0
20230620,181200,2205567032,1397,1397,1397,1397,0
20230620,181100,2205567032,1397,1397,1397,1397,0
20230620,181000,2205567032,1397,1397,1397,1397,0
20230620,180900,2205567032,1397,1397,1397,1397,0
20230620,180800,2205567032,1397,1397,1397,1397,0
20230620,180700,2205567032,1397,1397,1397,1397,0
20230620,180600,2205567032,1397,1397,1397,1397,0
20230620,180500,2205567032,1397,1397,1397,1397,0
20230620,180400,2205567032,1397,1397,1397,1397,8833
20230620,180300,2205567032,1397,1397,1397,1397,0
20230620,180200,2205567032,1397,1397,1397,1397,0
20230620,180100,2205567032,1397,1397,1397,1397,0
20230620,180000,2205567032,1397,1397,1397,1397,0
20230620,175900,2205567032,1397,1397,1397,1397,0
20230620,175800,2205567032,1397,1397,1397,1397,0
20230620,175700,2205567032,1397,1397,1397,1397,0
20230620,175600,2205567032,1397,1397,1397,1397,0
20230620,175500,2205567032,1397,1397,1397,1397,0
20230620,175400,2205567032,1397,1397,1397,1397,0
20230620,175300,2205567032,1397,1397,1397,1397,0
20230620,175200,2205567032,1397,1397,1397,1397,0
20230620,175100,2205567032,1397,1397,1397,1397,0
20230620,175000,2205567032,1397,1397,1397,1397,0
20230620,174900,2205567032,1397,1397,1397,1397,0
20230620,174800,2205567032,1397,1397,1397,1397,0
20230620,174700,2205567032,1397,1397,1397,1397,0
20230620,174600,2205567032,1397,1397,1397,1397,0
20230620,174500,2205567032,1397,1397,1397,1397,0
20230620,174400,2205567032,1397,1397,1397,1397,0
20230620,174300,2205567032,1397,1397,1397,1397,0
20230620,174200,2205567032,1397,1397,1397,1397,0
20230620,174100,2205567032,1397,1397,1397,1397,0
20230620,174000,2205567032,1397,1397,1397,1397,0
20230620,173900,2205567032,1397,1397,1397,1397,0
20230620,173800,2205567032,1397,1397,1397,1397,0
20230620,173700,2205567032,1397,1397,1397,1397,0
20230620,173600,2205567032,1397,1397,1397,1397,0
20230620,173500,2205567032,1397,1397,1397,1397,0
20230620,173400,2205567032,1397,1397,1397,1397,8833
20230620,173300,2205567032,1397,1397,1397,1397,0
20230620,173200,2205567032,1397,1397,1397,1397,0
20230620,173100,2205567032,1397,1397,1397,1397,0
20230620,173000,2205567032,1397,1397,1397,1397,0
20230620,172900,2205567032,1397,1397,1397,1397,0
20230620,172800,2205567032,1397,1397,1397,1397,0
20230620,172700,2205567032,1397,1397,1397,1397,0
20230620,172600,2205567032,1397,1397,1397,1397,0
20230620,172500,2205567032,1397,1397,1397,1397,0
20230620,172400,2205567032,1397,1397,1397,1397,0
20230620,172300,2205567032,1397,1397,1397,1397,0
20230620,172200,2205567032,1397,1397,1397,1397,0
20230620,172100,2205567032,1397,1397,1397,1397,0
20230620,172000,2205567032,1397,1397,1397,1397,0
20230620,171900,2205567032,1397,1397,1397,1397,0
20230620,171800,2205567032,1397,1397,1397,1397,0
20230620,171700,2205567032,1397,1397,1397,1397,0
20230620,171600,2205567032,1397,1397,1397,1397,0
20230620,171500,2205567032,1397,1397,1397,1397,0
20230620,171400,2205567032,1397,1397,1397,1397,0
20230620,171300,2205567032,1397,1397,1397,1397,0
20230620,171200,2205567032,1397,1397,1397,1397,0
20230620,171100,2205567032,1397,1397,1397,1397,0
20230620,171000,2205567032,1397,1397,1397,1397,0
20230620,170900,2205567032,1397,1397,1397,1397,0
20230620,170800,2205567032,1397,1397,1397,1397,0
20230620,170700,2205567032,1397,1397,1397,1397,0
20230620,170600,2205567032,1397,1397,1397,1397,0
20230620,170500,2205567032,1397,1397,1397,1397,0
20230620,170400,2205567032,1397,1397,1397,1397,8833
20230620,170300,2205567032,1397,1397,1397,1397,0
20230620,170200,2205567032,1397,1397,1397,1397,0
20230620,170100,2205567032,1397,1397,1397,1397,0
20230620,170000,2205567032,1397,1397,1397,1397,0
20230620,165900,2205567032,1397,1397,1397,1397,0
20230620,165800,2205567032,1397,1397,1397,1397,0
20230620,165700,2205567032,1397,1397,1397,1397,0
20230620,165600,2205567032,1397,1397,1397,1397,0
20230620,165500,2205567032,1397,1397,1397,1397,0
20230620,165400,2205567032,1397,1397,1397,1397,0
20230620,165300,2205567032,1397,1397,1397,1397,0
20230620,165200,2205567032,1397,1397,1397,1397,0
20230620,165100,2205567032,1397,1397,1397,1397,0
20230620,165000,2205567032,1397,1397,1397,1397,0
20230620,164900,2205567032,1397,1397,1397,1397,0
20230620,164800,2205567032,1397,1397,1397,1397,0
20230620,164700,2205567032,1397,1397,1397,1397,0
20230620,164600,2205567032,1397,1397,1397,1397,0
20230620,164500,2205567032,1397,1397,1397,1397,0
20230620,164400,2205567032,1397,1397,1397,1397,0
20230620,164300,2205567032,1397,1397,1397,1397,0
20230620,164200,2205567032,1397,1397,1397,1397,0
20230620,164100,2205567032,1397,1397,1397,1397,0
20230620,164000,2205567032,1397,1397,1397,1397,0
20230620,163900,2205567032,1397,1397,1397,1397,0
20230620,163800,2205567032,1397,1397,1397,1397,0
20230620,163700,2205567032,1397,1397,1397,1397,0
20230620,163600,2205567032,1397,1397,1397,1397,0
20230620,163500,2205567032,1397,1397,1397,1397,0
20230620,163400,2205567032,1397,1397,1397,1397,8833
20230620,163300,2205567032,1397,1397,1397,1397,0
20230620,163200,2205567032,1397,1397,1397,1397,0
20230620,163100,2205567032,1397,1397,1397,1397,0
20230620,163000,2205567032,1397,1397,1397,1397,0
20230620,162900,2205567032,1397,1397,1397,1397,0
20230620,162800,2205567032,1397,1397,1397,1397,0
20230620,162700,2205567032,1397,1397,1397,1397,0
20230620,162600,2205567032,1397,1397,1397,1397,0
20230620,162500,2205567032,1397,1397,1397,1397,0
20230620,162400,2205567032,1397,1397,1397,1397,0
20230620,162300,2205567032,1397,1397,1397,1397,0
20230620,162200,2205567032,1397,1397,1397,1397,0
20230620,162100,2205567032,1397,1397,1397,1397,0
20230620,162000,2205567032,1397,1397,1397,1397,0
20230620,161900,2205567032,1397,1397,1397,1397,0
20230620,161800,2205567032,1397,1397,1397,1397,0
20230620,161700,2205567032,1397,1397,1397,1397,0
20230620,161600,2205567032,1397,1397,1397,1397,0
20230620,161500,2205567032,1397,1397,1397,1397,0
20230620,161400,2205567032,1397,1397,1397,1397,0
20230620,161300,2205567032,1397,1397,1397,1397,0
20230620,161200,2205567032,1397,1397,1397,1397,0
20230620,161100,2205567032,1397,1397,1397,1397,0
20230620,161000,2205567032,1397,1397,1397,1397,0
20230620,160900,2205567032,1397,1397,1397,1397,0
20230620,160800,2205567032,1397,1397,1397,1397,0
20230620,160700,2205567032,1397,1397,1397,1397,0
20230620,160600,2205567032,1397,1397,1397,1397,0
20230620,160500,2205567032,1397,1397,1397,1397,0
20230620,160400,2205567032,1397,1397,1397,1397,8833
20230620,160300,2205567032,1397,1397,1397,1397,0
20230620,160200,2205567032,1397,1397,1397,1397,0
20230620,160100,2205567032,1397,1397,1397,1397,0
20230620,160000,2205567032,1397,1397,1397,1397,0
20230620,155900,2205567032,1397,1397,1397,1397,0
20230620,155800,2205567032,1397,1397,1397,1397,0
20230620,155700,2205567032,1397,1397,1397,1397,0
20230620,155600,2205567032,1397,1397,1397,1397,0
20230620,155500,2205567032,1397,1397,1397,1397,0
20230620,155400,2205567032,1397,1397,1397,1397,0
20230620,155300,2205567032,1397,1397,1397,1397,0
20230620,155200,2205567032,1397,1397,1397,1397,0
20230620,155100,2205567032,1397,1397,1397,1397,0
20230620,155000,2205567032,1397,1397,1397,1397,0
20230620,154900,2205567032,1397,1397,1397,1397,0
20230620,154800,2205567032,1397,1397,1397,1397,0
20230620,154700,2205567032,1397,1397,1397,1397,0
20230620,154600,2205567032,1397,1397,1397,1397,0
20230620,154500,2205567032,1397,1397,1397,1397,0
20230620,154400,2205567032,1397,1397,1397,1397,0
20230620,154300,2205567032,1397,1397,1397,1397,0
20230620,154200,2205567032,1397,1397,1397,1397,0
20230620,154100,2205567032,1397,1397,1397,1397,0
20230620,154000,2205567032,1397,1397,1397,1397,0
20230620,153900,2205567032,1397,1397,1397,1397,0
20230620,153800,2205567032,1397,1397,1397,1397,0
20230620,153700,2205567032,1397,1397,1397,1397,0
20230620,153600,2205567032,1397,1397,1397,1397,0
20230620,153500,2205567032,1397,1397,1397,1397,0
20230620,153400,2205567032,1397,1397,1397,1397,8833
20230620,153300,2205567032,1397,1397,1397,1397,0
20230620,153200,2205567032,1397,1397,1397,1397,0
20230620,153100,2205567032,1397,1397,1397,1397,0
20230620,153000,2205567032,1397,1397,1397,1397,8833
20230620,152900,2193227331,1397,1397,1397,1397,0
20230620,152800,2193227331,1397,1397,1397,1397,0
20230620,152700,2193227331,1397,1397,1397,1397,0
20230620,152600,2193227331,1397,1397,1397,1397,0
20230620,152500,2193227331,1397,1397,1397,1397,0
20230620,152400,2193227331,1397,1397,1397,1397,0
20230620,152300,2193227331,1397,1397,1397,1397,0
20230620,152200,2193227331,1397,1397,1397,1397,0
20230620,152100,2193227331,1397,1397,1397,1397,0
20230620,152000,2193227331,1397,1397,1397,1397,0
20230620,151900,2193227331,1397,1387,1397,1387,2992
20230620,151800,2189062816,1392,1390,1392,1386,1689
20230620,151700,2186719807,1390,1390,1390,1390,672
20230620,151600,2185785727,1393,1393,1393,1393,0
20230620,151500,2185785727,1393,1389,1393,1389,293
20230620,151400,2185378592,1394,1394,1394,1394,0
20230620,151300,2185378592,1394,1394,1394,1394,1
20230620,151200,2185377198,1398,1398,1398,1398,0
20230620,151100,2185377198,1398,1398,1398,1398,0
20230620,151000,2185377198,1398,1398,1398,1398,280
20230620,150900,2184985758,1398,1398,1398,1397,21
20230620,150800,2184956409,1398,1399,1399,1387,286
20230620,150700,2184559345,1402,1395,1402,1386,5930
20230620,150600,2176327189,1405,1405,1405,1405,0
20230620,150500,2176327189,1405,1405,1405,1405,0
20230620,150400,2176327189,1405,1405,1405,1405,0
20230620,150300,2176327189,1405,1405,1405,1405,1
20230620,150200,2176325784,1397,1392,1405,1392,257
20230620,150100,2175967100,1400,1400,1400,1400,0
20230620,150000,2175967100,1400,1400,1400,1400,610
20230620,145900,2175113100,1400,1400,1400,1400,1358
20230620,145800,2173211900,1400,1393,1400,1392,117
20230620,145700,2173048955,1400,1399,1400,1399,94
20230620,145600,2172917440,1399,1392,1399,1392,405
20230620,145500,2172353650,1399,1399,1399,1399,17
20230620,145400,2172329867,1400,1400,1400,1400,3
20230620,145300,2172325667,1400,1400,1400,1400,0
20230620,145200,2172325667,1400,1391,1400,1390,1869
20230620,145100,2169727097,1390,1390,1390,1390,857
20230620,145000,2168535867,1389,1390,1390,1389,81
20230620,144900,2168423357,1391,1391,1391,1391,1024
20230620,144800,2166998973,1391,1391,1391,1391,10
20230620,144700,2166985063,1391,1390,1391,1390,5
20230620,144600,2166978112,1391,1391,1391,1391,0
20230620,144500,2166978112,1391,1391,1391,1391,0
20230620,144400,2166978112,1391,1391,1391,1391,0
20230620,144300,2166978112,1391,1391,1391,1391,5
20230620,144200,2166971157,1389,1389,1389,1389,4007
20230620,144100,2161405434,1390,1390,1390,1390,2941
20230620,144000,2157317444,1390,1392,1392,1390,618
20230620,143900,2156458363,1392,1392,1392,1392,904
20230620,143800,2155199995,1392,1391,1392,1391,7
20230620,143700,2155190253,1392,1392,1392,1392,6
20230620,143600,2155181901,1392,1392,1392,1392,120
20230620,143500,2155014861,1392,1392,1392,1392,2303
20230620,143400,2151809085,1392,1394,1394,1392,872
20230620,143300,2150594185,1395,1396,1396,1395,2974
20230620,143200,2146444830,1397,1397,1397,1397,327
20230620,143100,2145988011,1397,1405,1405,1397,1013
20230620,143000,2144572835,1397,1404,1405,1397,680
20230620,142900,2143621038,1406,1406,1406,1406,0
20230620,142800,2143621038,1406,1406,1406,1406,0
20230620,142700,2143621038,1406,1406,1406,1406,1
20230620,142600,2143619632,1399,1399,1399,1399,1533
20230620,142500,2141474965,1399,1399,1399,1399,0
20230620,142400,2141474965,1399,1400,1400,1399,1506
20230620,142300,2139367809,1402,1402,1402,1402,2
20230620,142200,2139365005,1402,1402,1402,1402,1
20230620,142100,2139363603,1401,1405,1408,1401,2366
20230620,142000,2136043527,1403,1403,1403,1403,0
20230620,141900,2136043527,1403,1403,1403,1403,0
20230620,141800,2136043527,1403,1403,1403,1403,0
20230620,141700,2136043527,1403,1403,1403,1403,0
20230620,141600,2136043527,1403,1403,1403,1403,0
20230620,141500,2136043527,1403,1403,1403,1403,0
20230620,141400,2136043527,1403,1405,1405,1403,1978
20230620,141300,2133267108,1405,1405,1405,1405,46
20230620,141200,2133202478,1405,1405,1405,1405,100
20230620,141100,2133061978,1409,1409,1409,1409,2
20230620,141000,2133059160,1404,1404,1404,1404,0
20230620,140900,2133059160,1404,1404,1404,1404,1132
20230620,140800,2131469832,1404,1406,1406,1404,3500
20230620,140700,2126553152,1406,1406,1406,1406,100
20230620,140600,2126412552,1406,1406,1406,1406,6
20230620,140500,2126404116,1412,1411,1412,1411,1000
20230620,140400,2124992647,1412,1412,1412,1412,0
20230620,140300,2124992647,1412,1412,1412,1412,225
20230620,140200,2124674947,1406,1406,1406,1406,0
20230620,140100,2124674947,1406,1406,1406,1406,69
20230620,140000,2124577933,1406,1406,1406,1406,0
20230620,135900,2124577933,1406,1406,1406,1406,0
20230620,135800,2124577933,1406,1406,1406,1406,0
20230620,135700,2124577933,1406,1406,1406,1406,0
20230620,135600,2124577933,1406,1406,1406,1406,0
20230620,135500,2124577933,1406,1406,1406,1406,0
20230620,135400,2124577933,1406,1406,1406,1406,0
20230620,135300,2124577933,1406,1406,1406,1406,0
20230620,135200,2124577933,1406,1406,1406,1406,1017
20230620,135100,2123148031,1407,1407,1407,1407,380
20230620,135000,2122613371,1413,1413,1413,1413,0
20230620,134900,2122613371,1413,1413,1413,1413,8
20230620,134800,2122602067,1413,1413,1413,1413,0
20230620,134700,2122602067,1413,1413,1413,1413,400
20230620,134600,2122036867,1413,1413,1413,1413,0
20230620,134500,2122036867,1413,1413,1413,1413,4
20230620,134400,2122031215,1413,1413,1413,1413,0
20230620,134300,2122031215,1413,1413,1413,1413,0
20230620,134200,2122031215,1413,1413,1413,1413,305
20230620,134100,2121600250,1413,1413,1413,1413,695
20230620,134000,2120618215,1413,1413,1413,1413,0
20230620,133900,2120618215,1413,1413,1413,1413,15
20230620,133800,2120597020,1413,1406,1413,1406,2917
20230620,133700,2116483057,1406,1413,1413,1406,16
20230620,133600,2116460547,1413,1406,1413,1406,76
20230620,133500,2116353565,1408,1408,1408,1408,13
20230620,133400,2116335261,1408,1404,1408,1404,4984
20230620,133300,2109332507,1404,1404,1404,1404,0
20230620,133200,2109332507,1404,1404,1404,1404,133
20230620,133100,2109145775,1403,1403,1403,1403,0
20230620,133000,2109145775,1403,1403,1403,1403,1
20230620,132900,2109144372,1403,1403,1403,1403,40
20230620,132800,2109088252,1404,1404,1404,1404,0
20230620,132700,2109088252,1404,1404,1404,1404,0
20230620,132600,2109088252,1404,1404,1404,1404,0
20230620,132500,2109088252,1404,1404,1404,1404,0
20230620,132400,2109088252,1404,1404,1404,1404,13
20230620,132300,2109070000,1403,1403,1403,1401,64
20230620,132200,2108980288,1404,1404,1404,1404,0
20230620,132100,2108980288,1404,1404,1404,1404,1
20230620,132000,2108978884,1404,1404,1404,1404,0
20230620,131900,2108978884,1404,1404,1404,1404,0
20230620,131800,2108978884,1404,1404,1404,1404,2
20230620,131700,2108976076,1404,1404,1404,1404,3
20230620,131600,2108971864,1404,1404,1404,1404,0
20230620,131500,2108971864,1404,1404,1404,1404,0
20230620,131400,2108971864,1404,1404,1404,1404,0
20230620,131300,2108971864,1404,1404,1404,1404,2
20230620,131200,2108969056,1404,1404,1404,1404,0
20230620,131100,2108969056,1404,1404,1404,1404,0
20230620,131000,2108969056,1404,1404,1404,1404,0
20230620,130900,2108969056,1404,1404,1404,1404,2
20230620,130800,2108966248,1398,1403,1403,1398,79
20230620,130700,2108855776,1405,1405,1405,1405,2
20230620,130600,2108852966,1403,1403,1403,1403,197
20230620,130500,2108576575,1403,1403,1403,1403,0
20230620,130400,2108576575,1403,1403,1403,1403,2
20230620,130300,2108573769,1404,1404,1404,1404,1
20230620,130200,2108572365,1405,1405,1405,1405,0
20230620,130100,2108572365,1405,1405,1405,1405,10
20230620,130000,2108558315,1405,1405,1405,1405,0
20230620,125900,2108558315,1405,1405,1405,1405,0
20230620,125800,2108558315,1405,1405,1405,1405,2
20230620,125700,2108555505,1405,1405,1405,1405,0
20230620,125600,2108555505,1405,1398,1405,1398,14
20230620,125500,2108535905,1405,1405,1405,1405,5
20230620,125400,2108528880,1405,1405,1405,1405,0
20230620,125300,2108528880,1405,1405,1405,1405,0
20230620,125200,2108528880,1405,1405,1405,1405,268
20230620,125100,2108152340,1405,1404,1405,1404,430
20230620,125000,2107548246,1405,1405,1405,1405,6
20230620,124900,2107539816,1406,1397,1406,1397,191
20230620,124800,2107272435,1403,1403,1403,1403,4
20230620,124700,2107266823,1403,1403,1403,1403,0
20230620,124600,2107266823,1403,1396,1403,1396,841
20230620,124500,2106092771,1397,1401,1401,1397,280
20230620,124400,2105700514,1405,1401,1406,1401,81
20230620,124300,2105587024,1401,1401,1401,1401,5
20230620,124200,2105580019,1396,1396,1396,1396,0
20230620,124100,2105580019,1396,1396,1396,1396,16
20230620,124000,2105557683,1401,1401,1401,1401,0
20230620,123900,2105557683,1401,1401,1401,1401,0
20230620,123800,2105557683,1401,1401,1401,1401,1
20230620,123700,2105556282,1396,1398,1398,1396,156
20230620,123600,2105338261,1400,1400,1400,1400,0
20230620,123500,2105338261,1400,1400,1400,1400,0
20230620,123400,2105338261,1400,1400,1400,1400,0
20230620,123300,2105338261,1400,1400,1400,1400,0
20230620,123200,2105338261,1400,1400,1400,1400,1
20230620,123100,2105336861,1399,1399,1399,1399,0
20230620,123000,2105336861,1399,1400,1400,1399,122
20230620,122900,2105166062,1400,1401,1401,1400,1399
20230620,122800,2103207341,1401,1401,1401,1401,0
20230620,122700,2103207341,1401,1401,1401,1401,1714
20230620,122600,2100806027,1402,1401,1402,1401,276
20230620,122500,2100419339,1402,1402,1402,1402,19
20230620,122400,2100392701,1405,1405,1405,1405,0
20230620,122300,2100392701,1405,1405,1405,1405,0
20230620,122200,2100392701,1405,1405,1405,1405,0
20230620,122100,2100392701,1405,1405,1405,1405,51
20230620,122000,2100321046,1405,1405,1405,1405,109
20230620,121900,2100167901,1401,1402,1402,1401,87
20230620,121800,2100046013,1402,1402,1402,1402,81
20230620,121700,2099932451,1402,1402,1402,1402,0
20230620,121600,2099932451,1402,1402,1402,1402,0
20230620,121500,2099932451,1402,1402,1402,1402,20
20230620,121400,2099904411,1402,1402,1402,1402,0
20230620,121300,2099904411,1402,1402,1402,1402,0
20230620,121200,2099904411,1402,1402,1402,1402,46
20230620,121100,2099839919,1402,1402,1402,1402,537
20230620,121000,2099087045,1402,1402,1402,1402,0
20230620,120900,2099087045,1402,1404,1404,1402,1004
20230620,120800,2097678448,1403,1403,1403,1403,0
20230620,120700,2097678448,1403,1403,1403,1403,0
20230620,120600,2097678448,1403,1403,1403,1403,35
20230620,120500,2097629343,1403,1403,1403,1403,0
20230620,120400,2097629343,1403,1403,1405,1402,179
20230620,120300,2097378214,1402,1402,1402,1402,1
20230620,120200,2097376812,1402,1402,1402,1402,504
20230620,120100,2096670204,1407,1407,1407,1407,0
20230620,120000,2096670204,1407,1407,1407,1407,0
20230620,115900,2096670204,1407,1407,1407,1407,0
20230620,115800,2096670204,1407,1407,1407,1407,0
20230620,115700,2096670204,1407,1407,1407,1407,77
20230620,115600,2096561865,1402,1402,1402,1402,20
20230620,115500,2096533825,1403,1403,1403,1403,1
20230620,115400,2096532422,1408,1408,1408,1408,1
20230620,115300,2096531014,1401,1401,1401,1401,0
20230620,115200,2096531014,1401,1401,1401,1401,0
20230620,115100,2096531014,1401,1401,1401,1401,569
20230620,115000,2095733845,1401,1402,1402,1401,582
20230620,114900,2094918367,1401,1401,1401,1401,614
20230620,114800,2094058153,1401,1401,1401,1401,86
20230620,114700,2093937667,1400,1403,1403,1400,1357
20230620,114600,2092034540,1411,1411,1411,1411,0
20230620,114500,2092034540,1411,1406,1411,1406,354
20230620,114400,2091535812,1410,1410,1410,1410,0
20230620,114300,2091535812,1410,1401,1410,1401,872
20230620,114200,2090313223,1404,1404,1404,1404,0
20230620,114100,2090313223,1404,1404,1404,1404,1
20230620,114000,2090311819,1401,1401,1401,1401,0
20230620,113900,2090311819,1401,1401,1401,1401,0
20230620,113800,2090311819,1401,1401,1401,1401,250
20230620,113700,2089961569,1401,1401,1401,1401,0
20230620,113600,2089961569,1401,1403,1403,1401,1266
20230620,113500,2088187326,1403,1405,1405,1403,56
20230620,113400,2088108694,1405,1407,1407,1405,1000
20230620,113300,2086702840,1408,1407,1408,1407,310
20230620,113200,2086266660,1408,1408,1408,1408,27
20230620,113100,2086228644,1408,1408,1409,1408,83
20230620,113000,2086111770,1409,1409,1409,1409,90
20230620,112900,2085984960,1409,1409,1409,1409,50
20230620,112800,2085914510,1410,1410,1410,1410,0
20230620,112700,2085914510,1410,1410,1410,1410,0
20230620,112600,2085914510,1410,1410,1410,1410,1
20230620,112500,2085913100,1410,1408,1410,1408,52
20230620,112400,2085839880,1410,1410,1410,1410,0
20230620,112300,2085839880,1410,1410,1410,1408,164
20230620,112200,2085608962,1408,1410,1411,1408,68
20230620,112100,2085513195,1408,1408,1408,1408,65
20230620,112000,2085421675,1408,1408,1408,1408,0
20230620,111900,2085421675,1408,1410,1410,1408,243
20230620,111800,2085079527,1408,1408,1410,1408,110
20230620,111700,2084924629,1408,1408,1408,1408,0
20230620,111600,2084924629,1408,1410,1410,1408,241
20230620,111500,2084584821,1410,1408,1410,1408,90
20230620,111400,2084457961,1411,1411,1411,1410,1115
20230620,111300,2082885808,1408,1408,1408,1408,518
20230620,111200,2082156464,1412,1412,1412,1408,1032
20230620,111100,2080699360,1412,1407,1412,1407,1025
20230620,111000,2079252610,1414,1410,1418,1407,1502
20230620,110900,2077129737,1410,1407,1410,1407,681
20230620,110800,2076171316,1407,1406,1407,1405,743
20230620,110700,2075126671,1406,1405,1406,1405,502
20230620,110600,2074421351,1405,1405,1405,1405,2
20230620,110500,2074418541,1402,1402,1405,1402,1040
20230620,110400,2072960455,1402,1405,1405,1402,2997
20230620,110300,2068757948,1405,1405,1405,1405,0
20230620,110200,2068757948,1405,1405,1405,1405,0
20230620,110100,2068757948,1405,1402,1405,1402,715
20230620,110000,2067755515,1402,1401,1405,1401,341
20230620,105900,2067277437,1402,1403,1403,1402,2966
20230620,105800,2063116942,1403,1403,1403,1403,0
20230620,105700,2063116942,1403,1403,1403,1403,40
20230620,105600,2063060822,1403,1403,1403,1403,1
20230620,105500,2063059419,1406,1406,1406,1406,0
20230620,105400,2063059419,1406,1406,1407,1406,2426
20230620,105300,2059648453,1403,1406,1406,1403,680
20230620,105200,2058692376,1406,1404,1407,1404,2752
20230620,105100,2054823691,1402,1400,1402,1400,5959
20230620,105000,2046476793,1396,1400,1400,1396,501
20230620,104900,2045775397,1400,1400,1400,1396,571
20230620,104800,2044976397,1400,1400,1400,1400,163
20230620,104700,2044748197,1400,1400,1400,1400,0
20230620,104600,2044748197,1400,1400,1400,1400,0
20230620,104500,2044748197,1400,1400,1400,1400,0
20230620,104400,2044748197,1400,1394,1400,1394,577
20230620,104300,2043943841,1394,1394,1394,1394,4871
20230620,104200,2037153667,1395,1395,1395,1395,25
20230620,104100,2037118792,1395,1395,1395,1395,10
20230620,104000,2037104842,1394,1395,1395,1394,26
20230620,103900,2037068592,1395,1394,1395,1394,1110
20230620,103800,2035521242,1400,1394,1400,1394,240
20230620,103700,2035186382,1394,1394,1394,1394,30
20230620,103600,2035144562,1394,1399,1400,1394,1573
20230620,103500,2032948800,1400,1397,1400,1394,313
20230620,103400,2032512142,1399,1399,1399,1399,152
20230620,103300,2032299494,1399,1397,1399,1395,210
20230620,103200,2032006154,1395,1395,1395,1395,1326
20230620,103100,2030156384,1395,1395,1395,1395,124
20230620,103000,2029983404,1395,1399,1399,1395,1043
20230620,102900,2028527150,1400,1397,1400,1395,2976
20230620,102800,2024371262,1397,1397,1397,1397,757
20230620,102700,2023313733,1397,1399,1399,1397,1607
20230620,102600,2021067966,1399,1400,1400,1399,8547
20230620,102500,2009108431,1402,1402,1402,1402,200
20230620,102400,2008828031,1402,1400,1402,1400,4192
20230620,102300,2002959229,1400,1400,1401,1400,411
20230620,102200,2002383828,1400,1402,1402,1400,6788
20230620,102100,1992879020,1401,1401,1401,1401,431
20230620,102000,1992275189,1401,1403,1403,1401,4806
20230620,101900,1985540106,1403,1402,1403,1402,3471
20230620,101800,1980673749,1404,1404,1404,1402,300
20230620,101700,1980252915,1404,1402,1404,1402,713
20230620,101600,1979253089,1402,1402,1402,1402,2597
20230620,101500,1975612095,1404,1406,1406,1402,275
20230620,101400,1975225499,1406,1405,1407,1402,7121
20230620,101300,1965237406,1406,1406,1406,1405,847
20230620,101200,1964046724,1406,1406,1406,1406,4961
20230620,101100,1957071558,1407,1407,1407,1406,2204
20230620,101000,1953971197,1406,1409,1409,1406,1475
20230620,100900,1951895277,1409,1410,1410,1409,1010
20230620,100800,1950471677,1413,1409,1413,1409,270
20230620,100700,1950091243,1414,1421,1421,1409,3241
20230620,100600,1945512422,1421,1407,1422,1407,1514
20230620,100500,1943370946,1406,1402,1406,1402,733
20230620,100400,1942341181,1402,1403,1403,1402,873
20230620,100300,1941117227,1405,1402,1405,1402,4705
20230620,100200,1934520812,1402,1402,1402,1402,5113
20230620,100100,1927352386,1402,1402,1403,1402,1814
20230620,100000,1924809140,1404,1403,1404,1403,3964
20230620,095900,1919247446,1403,1404,1405,1403,2913
20230620,095800,1915159070,1403,1404,1404,1401,8971
20230620,095700,1902581203,1405,1405,1405,1402,7365
20230620,095600,1892241283,1405,1403,1405,1403,3761
20230620,095500,1886961324,1405,1404,1409,1402,5545
20230620,095400,1879182654,1409,1410,1410,1402,13296
20230620,095300,1860462649,1410,1408,1412,1407,1341
20230620,095200,1858572059,1412,1404,1412,1404,3958
20230620,095100,1853012289,1404,1412,1412,1401,18704
20230620,095000,1826730859,1412,1420,1421,1409,23776
20230620,094900,1793090477,1420,1424,1425,1420,17715
20230620,094800,1767914962,1424,1426,1432,1424,8481
20230620,094700,1755827736,1425,1439,1439,1425,11338
20230620,094600,1739629066,1440,1443,1444,1440,6058
20230620,094500,1730897229,1444,1449,1450,1444,2548
20230620,094400,1727208263,1444,1448,1450,1444,6176
20230620,094300,1718277313,1448,1441,1448,1440,2961
20230620,094200,1714007687,1440,1449,1449,1440,93
20230620,094100,1713873632,1440,1443,1444,1440,3237
20230620,094000,1709203307,1451,1451,1452,1451,1270
20230620,093900,1707360535,1451,1446,1451,1443,5874
20230620,093800,1698838536,1451,1451,1451,1446,4
20230620,093700,1698832742,1443,1453,1455,1443,4149
20230620,093600,1692815199,1455,1455,1455,1453,1845
20230620,093500,1690132794,1455,1453,1455,1451,3214
20230620,093400,1685465043,1453,1441,1453,1441,1097
20230620,093300,1683873547,1450,1440,1450,1440,8232
20230620,093200,1671981687,1440,1433,1440,1429,8135
20230620,093100,1660324980,1433,1471,1475,1422,56298
20230620,093000,1578124640,1473,1452,1490,1449,53112
20230620,092900,1499826605,1450,1439,1453,1438,19245
20230620,092800,1472008813,1438,1428,1439,1428,11544
20230620,092700,1455502013,1427,1427,1428,1424,5501
20230620,092600,1447657059,1427,1435,1435,1427,4872
20230620,092500,1440694656,1435,1435,1435,1429,4005
20230620,092400,1434969381,1436,1424,1436,1422,10268
20230620,092300,1420272006,1424,1437,1437,1423,38895
20230620,092200,1364766092,1438,1437,1438,1430,11048
20230620,092100,1348935788,1437,1437,1438,1437,774
20230620,092000,1347823499,1437,1431,1437,1430,5539
20230620,091900,1339897259,1431,1433,1440,1431,4421
20230620,091800,1333566210,1433,1432,1434,1431,5207
20230620,091700,1326109182,1431,1434,1435,1431,7566
20230620,091600,1315273128,1434,1431,1435,1430,17637
20230620,091500,1290046139,1431,1444,1444,1428,24077
20230620,091400,1255586510,1444,1454,1454,1444,16128
20230620,091300,1232255314,1454,1452,1462,1447,17966
20230620,091200,1206174280,1452,1425,1473,1421,53343
20230620,091100,1129122391,1419,1479,1480,1410,70372
20230620,091000,1027569400,1473,1512,1513,1459,49417
20230620,090900,953972134,1511,1525,1526,1511,57404
20230620,090800,866862478,1526,1512,1530,1511,71513
20230620,090700,758155267,1511,1549,1550,1511,136056
20230620,090600,549448094,1549,1507,1560,1507,298566
20230620,090500,92604548,1508,1508,1508,1508,0
20230620,090400,92604548,1508,1421,1508,1421,36459
20230620,090300,38897538,1433,1409,1433,1409,12607
20230620,090200,20980552,1409,1418,1418,1409,3838
20230620,090100,15562327,1419,1390,1432,1390,6769
20230620,090000,5943878,1389,1371,1389,1371,4307