stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,183300,949892889,1390,1390,1390,1390,24835
20230626,183200,949892889,1390,1390,1390,1390,0
20230626,183100,949892889,1390,1390,1390,1390,0
20230626,183000,949892889,1390,1390,1390,1390,0
20230626,182900,949892889,1390,1390,1390,1390,0
20230626,182800,949892889,1390,1390,1390,1390,0
20230626,182700,949892889,1390,1390,1390,1390,0
20230626,182600,949892889,1390,1390,1390,1390,0
20230626,182500,949892889,1390,1390,1390,1390,0
20230626,182400,949892889,1390,1390,1390,1390,0
20230626,182300,949892889,1390,1390,1390,1390,0
20230626,182200,949892889,1390,1390,1390,1390,0
20230626,182100,949892889,1390,1390,1390,1390,0
20230626,182000,949892889,1390,1390,1390,1390,0
20230626,181900,949892889,1390,1390,1390,1390,0
20230626,181800,949892889,1390,1390,1390,1390,0
20230626,181700,949892889,1390,1390,1390,1390,0
20230626,181600,949892889,1390,1390,1390,1390,0
20230626,181500,949892889,1390,1390,1390,1390,0
20230626,181400,949892889,1390,1390,1390,1390,0
20230626,181300,949892889,1390,1390,1390,1390,0
20230626,181200,949892889,1390,1390,1390,1390,0
20230626,181100,949892889,1390,1390,1390,1390,0
20230626,181000,949892889,1390,1390,1390,1390,0
20230626,180900,949892889,1390,1390,1390,1390,0
20230626,180800,949892889,1390,1390,1390,1390,0
20230626,180700,949892889,1390,1390,1390,1390,0
20230626,180600,949892889,1390,1390,1390,1390,0
20230626,180500,949892889,1390,1390,1390,1390,0
20230626,180400,949892889,1390,1390,1390,1390,0
20230626,180300,949892889,1390,1390,1390,1390,24835
20230626,180200,949892889,1390,1390,1390,1390,0
20230626,180100,949892889,1390,1390,1390,1390,0
20230626,180000,949892889,1390,1390,1390,1390,0
20230626,175900,949892889,1390,1390,1390,1390,0
20230626,175800,949892889,1390,1390,1390,1390,0
20230626,175700,949892889,1390,1390,1390,1390,0
20230626,175600,949892889,1390,1390,1390,1390,0
20230626,175500,949892889,1390,1390,1390,1390,0
20230626,175400,949892889,1390,1390,1390,1390,0
20230626,175300,949892889,1390,1390,1390,1390,0
20230626,175200,949892889,1390,1390,1390,1390,0
20230626,175100,949892889,1390,1390,1390,1390,0
20230626,175000,949892889,1390,1390,1390,1390,0
20230626,174900,949892889,1390,1390,1390,1390,0
20230626,174800,949892889,1390,1390,1390,1390,0
20230626,174700,949892889,1390,1390,1390,1390,0
20230626,174600,949892889,1390,1390,1390,1390,0
20230626,174500,949892889,1390,1390,1390,1390,0
20230626,174400,949892889,1390,1390,1390,1390,0
20230626,174300,949892889,1390,1390,1390,1390,0
20230626,174200,949892889,1390,1390,1390,1390,0
20230626,174100,949892889,1390,1390,1390,1390,0
20230626,174000,949892889,1390,1390,1390,1390,0
20230626,173900,949892889,1390,1390,1390,1390,0
20230626,173800,949892889,1390,1390,1390,1390,0
20230626,173700,949892889,1390,1390,1390,1390,0
20230626,173600,949892889,1390,1390,1390,1390,0
20230626,173500,949892889,1390,1390,1390,1390,0
20230626,173400,949892889,1390,1390,1390,1390,0
20230626,173300,949892889,1390,1390,1390,1390,24835
20230626,173200,949892889,1390,1390,1390,1390,0
20230626,173100,949892889,1390,1390,1390,1390,0
20230626,173000,949892889,1390,1390,1390,1390,0
20230626,172900,949892889,1390,1390,1390,1390,0
20230626,172800,949892889,1390,1390,1390,1390,0
20230626,172700,949892889,1390,1390,1390,1390,0
20230626,172600,949892889,1390,1390,1390,1390,0
20230626,172500,949892889,1390,1390,1390,1390,0
20230626,172400,949892889,1390,1390,1390,1390,0
20230626,172300,949892889,1390,1390,1390,1390,0
20230626,172200,949892889,1390,1390,1390,1390,0
20230626,172100,949892889,1390,1390,1390,1390,0
20230626,172000,949892889,1390,1390,1390,1390,0
20230626,171900,949892889,1390,1390,1390,1390,0
20230626,171800,949892889,1390,1390,1390,1390,0
20230626,171700,949892889,1390,1390,1390,1390,0
20230626,171600,949892889,1390,1390,1390,1390,0
20230626,171500,949892889,1390,1390,1390,1390,0
20230626,171400,949892889,1390,1390,1390,1390,0
20230626,171300,949892889,1390,1390,1390,1390,0
20230626,171200,949892889,1390,1390,1390,1390,0
20230626,171100,949892889,1390,1390,1390,1390,0
20230626,171000,949892889,1390,1390,1390,1390,0
20230626,170900,949892889,1390,1390,1390,1390,0
20230626,170800,949892889,1390,1390,1390,1390,0
20230626,170700,949892889,1390,1390,1390,1390,0
20230626,170600,949892889,1390,1390,1390,1390,0
20230626,170500,949892889,1390,1390,1390,1390,0
20230626,170400,949892889,1390,1390,1390,1390,0
20230626,170300,949892889,1390,1390,1390,1390,24835
20230626,170200,949892889,1390,1390,1390,1390,0
20230626,170100,949892889,1390,1390,1390,1390,0
20230626,170000,949892889,1390,1390,1390,1390,0
20230626,165900,949892889,1390,1390,1390,1390,0
20230626,165800,949892889,1390,1390,1390,1390,0
20230626,165700,949892889,1390,1390,1390,1390,0
20230626,165600,949892889,1390,1390,1390,1390,0
20230626,165500,949892889,1390,1390,1390,1390,0
20230626,165400,949892889,1390,1390,1390,1390,0
20230626,165300,949892889,1390,1390,1390,1390,0
20230626,165200,949892889,1390,1390,1390,1390,0
20230626,165100,949892889,1390,1390,1390,1390,0
20230626,165000,949892889,1390,1390,1390,1390,0
20230626,164900,949892889,1390,1390,1390,1390,0
20230626,164800,949892889,1390,1390,1390,1390,0
20230626,164700,949892889,1390,1390,1390,1390,0
20230626,164600,949892889,1390,1390,1390,1390,0
20230626,164500,949892889,1390,1390,1390,1390,0
20230626,164400,949892889,1390,1390,1390,1390,0
20230626,164300,949892889,1390,1390,1390,1390,0
20230626,164200,949892889,1390,1390,1390,1390,0
20230626,164100,949892889,1390,1390,1390,1390,0
20230626,164000,949892889,1390,1390,1390,1390,0
20230626,163900,949892889,1390,1390,1390,1390,0
20230626,163800,949892889,1390,1390,1390,1390,0
20230626,163700,949892889,1390,1390,1390,1390,0
20230626,163600,949892889,1390,1390,1390,1390,0
20230626,163500,949892889,1390,1390,1390,1390,0
20230626,163400,949892889,1390,1390,1390,1390,0
20230626,163300,949892889,1390,1390,1390,1390,24835
20230626,163200,949892889,1390,1390,1390,1390,0
20230626,163100,949892889,1390,1390,1390,1390,0
20230626,163000,949892889,1390,1390,1390,1390,0
20230626,162900,949892889,1390,1390,1390,1390,0
20230626,162800,949892889,1390,1390,1390,1390,0
20230626,162700,949892889,1390,1390,1390,1390,0
20230626,162600,949892889,1390,1390,1390,1390,0
20230626,162500,949892889,1390,1390,1390,1390,0
20230626,162400,949892889,1390,1390,1390,1390,0
20230626,162300,949892889,1390,1390,1390,1390,0
20230626,162200,949892889,1390,1390,1390,1390,0
20230626,162100,949892889,1390,1390,1390,1390,0
20230626,162000,949892889,1390,1390,1390,1390,0
20230626,161900,949892889,1390,1390,1390,1390,0
20230626,161800,949892889,1390,1390,1390,1390,0
20230626,161700,949892889,1390,1390,1390,1390,0
20230626,161600,949892889,1390,1390,1390,1390,0
20230626,161500,949892889,1390,1390,1390,1390,0
20230626,161400,949892889,1390,1390,1390,1390,0
20230626,161300,949892889,1390,1390,1390,1390,0
20230626,161200,949892889,1390,1390,1390,1390,0
20230626,161100,949892889,1390,1390,1390,1390,0
20230626,161000,949892889,1390,1390,1390,1390,0
20230626,160900,949892889,1390,1390,1390,1390,0
20230626,160800,949892889,1390,1390,1390,1390,0
20230626,160700,949892889,1390,1390,1390,1390,0
20230626,160600,949892889,1390,1390,1390,1390,0
20230626,160500,949892889,1390,1390,1390,1390,0
20230626,160400,949892889,1390,1390,1390,1390,0
20230626,160300,949892889,1390,1390,1390,1390,24835
20230626,160200,949892889,1390,1390,1390,1390,0
20230626,160100,949892889,1390,1390,1390,1390,0
20230626,160000,949892889,1390,1390,1390,1390,0
20230626,155900,949892889,1390,1390,1390,1390,0
20230626,155800,949892889,1390,1390,1390,1390,0
20230626,155700,949892889,1390,1390,1390,1390,0
20230626,155600,949892889,1390,1390,1390,1390,0
20230626,155500,949892889,1390,1390,1390,1390,0
20230626,155400,949892889,1390,1390,1390,1390,0
20230626,155300,949892889,1390,1390,1390,1390,0
20230626,155200,949892889,1390,1390,1390,1390,0
20230626,155100,949892889,1390,1390,1390,1390,0
20230626,155000,949892889,1390,1390,1390,1390,0
20230626,154900,949892889,1390,1390,1390,1390,0
20230626,154800,949892889,1390,1390,1390,1390,0
20230626,154700,949892889,1390,1390,1390,1390,0
20230626,154600,949892889,1390,1390,1390,1390,0
20230626,154500,949892889,1390,1390,1390,1390,0
20230626,154400,949892889,1390,1390,1390,1390,0
20230626,154300,949892889,1390,1390,1390,1390,0
20230626,154200,949892889,1390,1390,1390,1390,0
20230626,154100,949892889,1390,1390,1390,1390,0
20230626,154000,949892889,1390,1390,1390,1390,0
20230626,153900,949892889,1390,1390,1390,1390,0
20230626,153800,949892889,1390,1390,1390,1390,0
20230626,153700,949892889,1390,1390,1390,1390,0
20230626,153600,949892889,1390,1390,1390,1390,0
20230626,153500,949892889,1390,1390,1390,1390,0
20230626,153400,949892889,1390,1390,1390,1390,0
20230626,153300,949892889,1390,1390,1390,1390,24835
20230626,153200,949892889,1390,1390,1390,1390,0
20230626,153100,949892889,1390,1390,1390,1390,0
20230626,153000,949892889,1390,1390,1390,1390,24835
20230626,152900,915372239,1398,1398,1398,1398,0
20230626,152800,915372239,1398,1398,1398,1398,0
20230626,152700,915372239,1398,1398,1398,1398,0
20230626,152600,915372239,1398,1398,1398,1398,0
20230626,152500,915372239,1398,1398,1398,1398,0
20230626,152400,915372239,1398,1398,1398,1398,0
20230626,152300,915372239,1398,1398,1398,1398,0
20230626,152200,915372239,1398,1398,1398,1398,0
20230626,152100,915372239,1398,1398,1398,1398,0
20230626,152000,915372239,1398,1398,1398,1398,0
20230626,151900,915372239,1398,1404,1404,1398,607
20230626,151800,914522900,1405,1405,1405,1405,300
20230626,151700,914101400,1405,1401,1405,1400,784
20230626,151600,913003594,1405,1402,1407,1400,4212
20230626,151500,907105424,1407,1409,1409,1401,1831
20230626,151400,904532827,1409,1404,1409,1404,211
20230626,151300,904236533,1410,1406,1410,1406,300
20230626,151200,903814415,1404,1407,1407,1404,984
20230626,151100,902431403,1410,1407,1410,1407,27
20230626,151000,902393384,1410,1407,1410,1407,70
20230626,150900,902294804,1410,1408,1411,1407,396
20230626,150800,901737400,1412,1412,1412,1412,111
20230626,150700,901580668,1408,1412,1412,1408,2
20230626,150600,901577848,1408,1408,1408,1408,10
20230626,150500,901563768,1412,1412,1412,1412,0
20230626,150400,901563768,1412,1412,1412,1412,10
20230626,150300,901549648,1413,1413,1413,1413,240
20230626,150200,901210528,1414,1413,1414,1413,1761
20230626,150100,898722234,1413,1410,1413,1409,282
20230626,150000,898324524,1413,1413,1413,1413,164
20230626,145900,898092792,1414,1410,1414,1410,628
20230626,145800,897207173,1410,1410,1410,1410,0
20230626,145700,897207173,1410,1410,1410,1410,0
20230626,145600,897207173,1410,1410,1410,1410,0
20230626,145500,897207173,1410,1410,1410,1410,0
20230626,145400,897207173,1410,1410,1410,1410,121
20230626,145300,897036563,1410,1410,1410,1410,0
20230626,145200,897036563,1410,1410,1410,1410,2
20230626,145100,897033743,1407,1412,1412,1407,310
20230626,145000,896597523,1414,1413,1414,1407,909
20230626,144900,895314263,1407,1413,1414,1407,309
20230626,144800,894879334,1414,1414,1414,1414,0
20230626,144700,894879334,1414,1414,1414,1414,0
20230626,144600,894879334,1414,1414,1414,1414,20
20230626,144500,894851054,1414,1413,1414,1413,201
20230626,144400,894566978,1410,1412,1412,1410,101
20230626,144300,894424566,1407,1409,1412,1407,3879
20230626,144200,888963332,1412,1413,1413,1412,452
20230626,144100,888324658,1414,1414,1414,1414,0
20230626,144000,888324658,1414,1414,1414,1414,0
20230626,143900,888324658,1414,1414,1414,1414,0
20230626,143800,888324658,1414,1414,1414,1414,218
20230626,143700,888016406,1415,1415,1415,1415,0
20230626,143600,888016406,1415,1415,1415,1415,0
20230626,143500,888016406,1415,1415,1415,1415,0
20230626,143400,888016406,1415,1412,1415,1412,7048
20230626,143300,878050468,1414,1407,1414,1405,1805
20230626,143200,875511469,1414,1407,1414,1406,188
20230626,143100,875246325,1407,1411,1411,1407,1093
20230626,143000,873706711,1413,1415,1415,1413,222
20230626,142900,873392611,1415,1415,1415,1415,1
20230626,142800,873391196,1415,1413,1415,1413,12
20230626,142700,873374238,1415,1413,1415,1413,54
20230626,142600,873297934,1415,1411,1415,1411,246
20230626,142500,872950025,1411,1412,1412,1411,1207
20230626,142400,871245783,1412,1412,1412,1412,33
20230626,142300,871199187,1414,1416,1416,1414,110
20230626,142200,871043645,1414,1417,1417,1414,801
20230626,142100,869909049,1417,1417,1417,1413,970
20230626,142000,868535737,1413,1415,1416,1413,5233
20230626,141900,861132001,1415,1411,1416,1411,3514
20230626,141800,856162117,1409,1407,1411,1407,3538
20230626,141700,851179229,1407,1408,1408,1407,250
20230626,141600,850827232,1407,1406,1408,1404,1322
20230626,141500,848967837,1406,1406,1406,1406,83
20230626,141400,848851139,1406,1406,1406,1406,83
20230626,141300,848734441,1406,1406,1406,1406,83
20230626,141200,848617743,1403,1406,1406,1403,93
20230626,141100,848487015,1406,1404,1406,1403,356
20230626,141000,847987175,1406,1406,1406,1406,183
20230626,140900,847729877,1402,1406,1406,1402,148
20230626,140800,847522049,1406,1405,1406,1402,142
20230626,140700,847322580,1405,1406,1406,1402,143
20230626,140600,847121690,1406,1406,1406,1406,84
20230626,140500,847003586,1402,1406,1406,1402,92
20230626,140400,846874270,1406,1406,1406,1406,83
20230626,140300,846757572,1406,1406,1406,1406,183
20230626,140200,846500274,1406,1402,1406,1402,174
20230626,140100,846255994,1406,1406,1406,1406,84
20230626,140000,846137890,1402,1401,1402,1400,623
20230626,135900,845264877,1402,1402,1402,1402,37
20230626,135800,845213003,1402,1402,1402,1402,129
20230626,135700,845032145,1402,1402,1402,1402,312
20230626,135600,844594721,1401,1401,1401,1401,444
20230626,135500,843972677,1402,1402,1402,1402,26
20230626,135400,843936225,1402,1402,1402,1402,55
20230626,135300,843859115,1402,1403,1403,1402,231
20230626,135200,843535223,1407,1407,1407,1407,0
20230626,135100,843535223,1407,1407,1407,1407,0
20230626,135000,843535223,1407,1398,1407,1398,9897
20230626,134900,829677355,1400,1406,1406,1400,13573
20230626,134800,810674588,1407,1407,1407,1407,8
20230626,134700,810663332,1407,1407,1407,1407,1
20230626,134600,810661925,1406,1406,1406,1406,200
20230626,134500,810380725,1402,1406,1406,1402,2019
20230626,134400,807548277,1407,1407,1407,1407,0
20230626,134300,807548277,1407,1407,1407,1407,0
20230626,134200,807548277,1407,1407,1407,1407,0
20230626,134100,807548277,1407,1407,1407,1407,3
20230626,134000,807544056,1408,1409,1409,1408,252
20230626,133900,807189239,1409,1409,1409,1409,0
20230626,133800,807189239,1409,1409,1409,1409,0
20230626,133700,807189239,1409,1409,1409,1409,1
20230626,133600,807187830,1409,1403,1409,1403,729
20230626,133500,806165019,1403,1403,1403,1403,36
20230626,133400,806114511,1409,1409,1409,1409,0
20230626,133300,806114511,1409,1406,1409,1406,500
20230626,133200,805410244,1406,1406,1406,1406,0
20230626,133100,805410244,1406,1406,1406,1406,250
20230626,133000,805058744,1406,1402,1406,1402,1229
20230626,132900,803332686,1402,1402,1402,1402,102
20230626,132800,803189682,1404,1404,1404,1404,483
20230626,132700,802511550,1407,1407,1407,1407,0
20230626,132600,802511550,1407,1406,1407,1404,107
20230626,132500,802361180,1405,1405,1405,1405,0
20230626,132400,802361180,1405,1405,1405,1405,65
20230626,132300,802269855,1409,1409,1409,1409,0
20230626,132200,802269855,1409,1409,1409,1409,39
20230626,132100,802214904,1407,1409,1410,1407,553
20230626,132000,801435662,1407,1407,1407,1407,6
20230626,131900,801427220,1408,1408,1408,1408,0
20230626,131800,801427220,1408,1408,1408,1408,10
20230626,131700,801413140,1408,1408,1408,1408,20
20230626,131600,801384980,1408,1408,1408,1408,1
20230626,131500,801383572,1408,1408,1408,1408,80
20230626,131400,801270932,1409,1409,1409,1409,180
20230626,131300,801017312,1409,1410,1410,1409,11
20230626,131200,801001812,1401,1401,1401,1401,356
20230626,131100,800503056,1410,1402,1410,1402,5819
20230626,131000,792343698,1410,1413,1413,1410,1673
20230626,130900,789981415,1415,1415,1415,1415,0
20230626,130800,789981415,1415,1415,1415,1415,0
20230626,130700,789981415,1415,1412,1415,1412,2511
20230626,130600,786432983,1412,1413,1413,1412,181
20230626,130500,786177357,1413,1413,1413,1413,1000
20230626,130400,784764357,1415,1415,1415,1415,150
20230626,130300,784552107,1415,1413,1415,1413,2105
20230626,130200,781574849,1412,1409,1412,1409,5301
20230626,130100,774099722,1409,1408,1409,1407,2184
20230626,130000,771024510,1408,1407,1408,1406,682
20230626,125900,770064792,1407,1403,1407,1402,4818
20230626,125800,763305590,1403,1404,1404,1403,711
20230626,125700,762307857,1404,1404,1404,1404,43
20230626,125600,762247485,1404,1404,1404,1404,957
20230626,125500,760903857,1406,1406,1406,1406,0
20230626,125400,760903857,1406,1402,1406,1402,256
20230626,125300,760544936,1402,1402,1402,1402,1001
20230626,125200,759141534,1407,1407,1407,1407,135
20230626,125100,758951589,1407,1407,1407,1407,1
20230626,125000,758950182,1407,1407,1407,1407,11
20230626,124900,758934705,1406,1406,1406,1406,45
20230626,124800,758871435,1406,1404,1406,1404,984
20230626,124700,757489705,1404,1404,1404,1404,2000
20230626,124600,754681705,1404,1405,1405,1404,2633
20230626,124500,750982473,1405,1405,1405,1405,6
20230626,124400,750974043,1406,1406,1406,1406,0
20230626,124300,750974043,1406,1406,1406,1406,0
20230626,124200,750974043,1406,1406,1406,1406,40
20230626,124100,750917803,1406,1402,1406,1402,3
20230626,124000,750913593,1406,1403,1406,1403,316
20230626,123900,750469312,1403,1403,1403,1403,195
20230626,123800,750195727,1403,1403,1403,1403,1
20230626,123700,750194324,1406,1404,1406,1404,2
20230626,123600,750191514,1403,1404,1404,1403,24
20230626,123500,750157838,1404,1402,1404,1402,4062
20230626,123400,744458020,1402,1404,1404,1402,1838
20230626,123300,741877904,1404,1404,1404,1404,198
20230626,123200,741599912,1404,1402,1404,1402,275
20230626,123100,741214285,1402,1405,1405,1402,273
20230626,123000,740831021,1408,1409,1409,1408,1091
20230626,122900,739294232,1409,1409,1409,1409,632
20230626,122800,738403744,1410,1408,1410,1408,4281
20230626,122700,732369519,1408,1407,1408,1407,172
20230626,122600,732127503,1407,1405,1407,1405,2456
20230626,122500,728676632,1402,1404,1405,1402,4290
20230626,122400,722652146,1403,1401,1403,1400,1115
20230626,122300,721089489,1401,1400,1401,1389,4401
20230626,122200,714936089,1401,1398,1401,1397,5527
20230626,122100,707206943,1399,1399,1399,1387,7749
20230626,122000,696395465,1401,1399,1402,1399,3957
20230626,121900,690854718,1398,1391,1398,1391,3754
20230626,121800,685611480,1391,1385,1391,1385,2734
20230626,121700,681817097,1385,1385,1385,1385,113
20230626,121600,681660592,1385,1385,1385,1385,216
20230626,121500,681361432,1385,1385,1385,1385,86
20230626,121400,681242322,1385,1385,1385,1385,50
20230626,121300,681173072,1385,1380,1385,1380,4658
20230626,121200,674734349,1379,1379,1379,1379,10043
20230626,121100,660885052,1377,1373,1377,1373,1727
20230626,121000,658507387,1377,1377,1377,1377,2
20230626,120900,658504633,1377,1377,1377,1377,0
20230626,120800,658504633,1377,1377,1377,1377,0
20230626,120700,658504633,1377,1377,1377,1377,0
20230626,120600,658504633,1377,1377,1377,1377,0
20230626,120500,658504633,1377,1377,1377,1377,100
20230626,120400,658366933,1366,1372,1372,1366,400
20230626,120300,657819666,1379,1378,1379,1378,1000
20230626,120200,656440914,1379,1375,1379,1375,1027
20230626,120100,655025782,1375,1374,1375,1374,86
20230626,120000,654907546,1374,1374,1375,1372,380
20230626,115900,654385427,1379,1379,1379,1379,0
20230626,115800,654385427,1379,1379,1379,1379,0
20230626,115700,654385427,1379,1379,1379,1379,0
20230626,115600,654385427,1379,1379,1379,1379,0
20230626,115500,654385427,1379,1379,1379,1379,1
20230626,115400,654384048,1380,1380,1380,1380,0
20230626,115300,654384048,1380,1379,1380,1379,458
20230626,115200,653752162,1372,1379,1379,1372,3711
20230626,115100,648660472,1379,1379,1379,1379,538
20230626,115000,647918570,1379,1379,1379,1379,532
20230626,114900,647184942,1379,1379,1379,1379,0
20230626,114800,647184942,1379,1379,1379,1379,384
20230626,114700,646655406,1379,1379,1379,1379,800
20230626,114600,645552206,1379,1379,1379,1379,1000
20230626,114500,644173206,1380,1372,1380,1372,4897
20230626,114400,637425342,1372,1372,1372,1372,233
20230626,114300,637105666,1372,1369,1372,1369,32
20230626,114200,637061855,1369,1367,1369,1367,1345
20230626,114100,635222180,1367,1367,1367,1367,50
20230626,114000,635153830,1367,1367,1367,1367,5
20230626,113900,635146995,1367,1367,1367,1367,0
20230626,113800,635146995,1367,1367,1367,1367,38
20230626,113700,635095049,1367,1367,1367,1367,215
20230626,113600,634801144,1367,1367,1367,1367,0
20230626,113500,634801144,1367,1367,1367,1367,214
20230626,113400,634508606,1370,1368,1370,1367,447
20230626,113300,633897454,1370,1370,1370,1370,0
20230626,113200,633897454,1370,1370,1370,1370,0
20230626,113100,633897454,1370,1367,1370,1367,239
20230626,113000,633570736,1366,1367,1367,1366,41
20230626,112900,633514691,1371,1371,1371,1371,5
20230626,112800,633507836,1372,1372,1372,1372,0
20230626,112700,633507836,1372,1372,1372,1372,0
20230626,112600,633507836,1372,1372,1372,1372,0
20230626,112500,633507836,1372,1371,1372,1367,441
20230626,112400,632902939,1371,1371,1371,1371,0
20230626,112300,632902939,1371,1371,1371,1371,3
20230626,112200,632898826,1367,1367,1367,1367,457
20230626,112100,632274107,1367,1370,1372,1367,1334
20230626,112000,630448633,1371,1370,1371,1370,86
20230626,111900,630330812,1369,1370,1370,1369,535
20230626,111800,629597863,1370,1370,1370,1370,0
20230626,111700,629597863,1370,1369,1370,1368,574
20230626,111600,628812067,1370,1370,1370,1370,1
20230626,111500,628810697,1368,1367,1368,1367,84
20230626,111400,628695865,1367,1367,1367,1367,403
20230626,111300,628144964,1367,1367,1367,1367,51
20230626,111200,628075247,1365,1366,1367,1365,502
20230626,111100,627389573,1367,1367,1367,1367,0
20230626,111000,627389573,1367,1367,1367,1367,0
20230626,110900,627389573,1367,1367,1367,1366,64
20230626,110800,627302087,1367,1366,1367,1366,819
20230626,110700,626183315,1366,1367,1367,1366,1032
20230626,110600,624772628,1368,1367,1368,1367,103
20230626,110500,624631826,1368,1368,1368,1368,0
20230626,110400,624631826,1368,1367,1368,1367,2
20230626,110300,624629091,1367,1367,1367,1367,60
20230626,110200,624547071,1372,1372,1372,1372,0
20230626,110100,624547071,1372,1372,1372,1372,337
20230626,110000,624084707,1372,1372,1372,1372,173
20230626,105900,623847351,1373,1373,1373,1373,0
20230626,105800,623847351,1373,1373,1373,1373,150
20230626,105700,623641401,1373,1371,1373,1363,6153
20230626,105600,615233076,1383,1370,1383,1370,7505
20230626,105500,604904086,1372,1371,1372,1370,213
20230626,105400,604612251,1370,1367,1370,1367,828
20230626,105300,603478152,1366,1366,1366,1365,94
20230626,105200,603349814,1367,1364,1367,1364,3
20230626,105100,603345719,1371,1371,1371,1371,0
20230626,105000,603345719,1371,1370,1372,1364,3475
20230626,104900,598579806,1370,1361,1370,1361,3956
20230626,104800,593190471,1361,1360,1361,1360,1654
20230626,104700,590939853,1360,1358,1360,1358,465
20230626,104600,590307637,1358,1353,1358,1353,3028
20230626,104500,586208926,1353,1353,1353,1353,7
20230626,104400,586199455,1352,1352,1352,1352,1
20230626,104300,586198103,1352,1352,1352,1352,0
20230626,104200,586198103,1352,1352,1352,1352,19
20230626,104100,586172415,1353,1353,1353,1353,100
20230626,104000,586037115,1353,1353,1353,1353,0
20230626,103900,586037115,1353,1353,1353,1353,36
20230626,103800,585988407,1350,1351,1351,1350,510
20230626,103700,585299539,1350,1350,1350,1349,4829
20230626,103600,578780662,1354,1350,1354,1350,174
20230626,103500,578545537,1355,1349,1355,1349,892
20230626,103400,577340579,1349,1358,1358,1349,9675
20230626,103300,564280185,1355,1355,1355,1355,613
20230626,103200,563449570,1355,1353,1355,1353,100
20230626,103100,563314130,1358,1358,1358,1358,0
20230626,103000,563314130,1358,1352,1358,1351,118
20230626,102900,563154585,1351,1359,1359,1351,1552
20230626,102800,561056402,1359,1359,1359,1359,0
20230626,102700,561056402,1359,1359,1359,1359,15
20230626,102600,561036017,1359,1359,1359,1359,7
20230626,102500,561026504,1360,1362,1362,1360,12
20230626,102400,561010170,1363,1363,1363,1355,3659
20230626,102300,556049755,1363,1363,1363,1363,20
20230626,102200,556022495,1363,1363,1363,1363,401
20230626,102100,555475932,1364,1359,1364,1359,175
20230626,102000,555237582,1359,1360,1360,1359,751
20230626,101900,554216232,1364,1364,1364,1364,126
20230626,101800,554044368,1364,1355,1369,1355,7626
20230626,101700,543689937,1355,1355,1355,1355,0
20230626,101600,543689937,1355,1355,1355,1355,34
20230626,101500,543643867,1355,1354,1355,1350,3683
20230626,101400,538670349,1355,1355,1355,1355,0
20230626,101300,538670349,1355,1355,1355,1355,465
20230626,101200,538040274,1356,1355,1356,1355,371
20230626,101100,537537233,1355,1355,1355,1349,117
20230626,101000,537379388,1349,1349,1349,1349,1332
20230626,100900,535582520,1349,1349,1349,1349,0
20230626,100800,535582520,1349,1355,1355,1349,8
20230626,100700,535571686,1355,1355,1355,1348,3543
20230626,100600,530790023,1356,1357,1357,1356,144
20230626,100500,530594705,1356,1350,1356,1349,512
20230626,100400,529901286,1349,1356,1356,1349,703
20230626,100300,528952201,1356,1356,1356,1349,187
20230626,100200,528699896,1348,1350,1356,1348,5998
20230626,100100,520608992,1350,1353,1357,1350,5548
20230626,100000,513116859,1357,1357,1358,1353,1769
20230626,095900,510719162,1357,1354,1357,1354,170
20230626,095800,510488880,1354,1351,1357,1350,2877
20230626,095700,506597401,1357,1351,1357,1350,682
20230626,095600,505673080,1357,1350,1357,1350,249
20230626,095500,505336227,1350,1350,1356,1350,2150
20230626,095400,502432683,1356,1357,1357,1350,1967
20230626,095300,499769920,1357,1355,1358,1349,965
20230626,095200,498461622,1358,1350,1358,1349,464
20230626,095100,497833457,1355,1349,1355,1349,228
20230626,095000,497525399,1355,1352,1355,1347,1417
20230626,094900,495613003,1355,1352,1355,1350,7442
20230626,094800,485549819,1352,1350,1352,1350,245
20230626,094700,485218907,1351,1351,1351,1351,35
20230626,094600,485171622,1349,1354,1354,1349,601
20230626,094500,484359968,1349,1352,1355,1346,2259
20230626,094400,481310230,1357,1351,1357,1350,510
20230626,094300,480621100,1358,1358,1358,1358,1325
20230626,094200,478821750,1358,1349,1358,1347,3117
20230626,094100,474613436,1349,1349,1350,1346,1727
20230626,094000,472286362,1346,1349,1350,1346,1389
20230626,093900,470416051,1350,1358,1358,1350,2921
20230626,093800,466471705,1360,1359,1360,1348,1105
20230626,093700,464969329,1359,1345,1360,1345,7706
20230626,093600,454554388,1343,1350,1350,1343,2589
20230626,093500,451072440,1343,1348,1348,1343,1509
20230626,093400,449041344,1348,1350,1350,1346,4049
20230626,093300,443581074,1353,1354,1354,1344,18461
20230626,093200,418752793,1352,1360,1366,1348,27389
20230626,093100,381741965,1367,1359,1367,1352,4351
20230626,093000,375849403,1359,1360,1360,1359,647
20230626,092900,374970043,1368,1362,1368,1355,7616
20230626,092800,364626861,1362,1360,1362,1355,12167
20230626,092700,348125972,1362,1360,1368,1360,3977
20230626,092600,342712121,1360,1369,1369,1360,3765
20230626,092500,337586704,1369,1368,1372,1363,1818
20230626,092400,335100448,1361,1367,1368,1361,263
20230626,092300,334740926,1355,1366,1366,1355,8745
20230626,092200,322867738,1368,1370,1378,1368,5071
20230626,092100,315921936,1379,1379,1379,1378,1150
20230626,092000,314336232,1379,1382,1382,1368,1060
20230626,091900,312880057,1379,1379,1382,1379,1929
20230626,091800,310219960,1379,1379,1379,1376,623
20230626,091700,309361308,1376,1375,1383,1375,1651
20230626,091600,307086571,1375,1360,1375,1360,11599
20230626,091500,291252515,1360,1357,1360,1355,19910
20230626,091400,264244134,1358,1361,1362,1358,15446
20230626,091300,243238712,1362,1361,1363,1361,1539
20230626,091200,241143823,1363,1363,1364,1361,6457
20230626,091100,232351810,1363,1367,1367,1363,2499
20230626,091000,228943308,1368,1370,1370,1365,5604
20230626,090900,221289821,1368,1368,1370,1368,1197
20230626,090800,219651808,1370,1369,1370,1366,12037
20230626,090700,203185973,1370,1373,1373,1370,7552
20230626,090600,192829314,1373,1373,1376,1369,38609
20230626,090500,139924731,1373,1379,1379,1371,17147
20230626,090400,116365722,1379,1385,1385,1379,17491
20230626,090300,92218586,1386,1397,1397,1385,34930
20230626,090200,43786327,1394,1397,1401,1388,3215
20230626,090100,39306577,1398,1405,1405,1387,9541
20230626,090000,25993777,1405,1390,1405,1390,13008