stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190800,208049618,1430,1430,1430,1430,10255
20230615,190700,208049618,1430,1430,1430,1430,0
20230615,190600,208049618,1430,1430,1430,1430,0
20230615,190500,208049618,1430,1430,1430,1430,0
20230615,190400,208049618,1430,1430,1430,1430,0
20230615,190300,208049618,1430,1430,1430,1430,0
20230615,190200,208049618,1430,1430,1430,1430,0
20230615,190100,208049618,1430,1430,1430,1430,0
20230615,190000,208049618,1430,1430,1430,1430,0
20230615,185900,208049618,1430,1430,1430,1430,0
20230615,185800,208049618,1430,1430,1430,1430,0
20230615,185700,208049618,1430,1430,1430,1430,0
20230615,185600,208049618,1430,1430,1430,1430,0
20230615,185500,208049618,1430,1430,1430,1430,0
20230615,185400,208049618,1430,1430,1430,1430,0
20230615,185300,208049618,1430,1430,1430,1430,0
20230615,185200,208049618,1430,1430,1430,1430,0
20230615,185100,208049618,1430,1430,1430,1430,0
20230615,185000,208049618,1430,1430,1430,1430,0
20230615,184900,208049618,1430,1430,1430,1430,0
20230615,184800,208049618,1430,1430,1430,1430,0
20230615,184700,208049618,1430,1430,1430,1430,0
20230615,184600,208049618,1430,1430,1430,1430,0
20230615,184500,208049618,1430,1430,1430,1430,0
20230615,184400,208049618,1430,1430,1430,1430,0
20230615,184300,208049618,1430,1430,1430,1430,0
20230615,184200,208049618,1430,1430,1430,1430,0
20230615,184100,208049618,1430,1430,1430,1430,0
20230615,184000,208049618,1430,1430,1430,1430,0
20230615,183900,208049618,1430,1430,1430,1430,0
20230615,183800,208049618,1430,1430,1430,1430,10255
20230615,183700,208049618,1430,1430,1430,1430,0
20230615,183600,208049618,1430,1430,1430,1430,0
20230615,183500,208049618,1430,1430,1430,1430,0
20230615,183400,208049618,1430,1430,1430,1430,0
20230615,183300,208049618,1430,1430,1430,1430,0
20230615,183200,208049618,1430,1430,1430,1430,0
20230615,183100,208049618,1430,1430,1430,1430,0
20230615,183000,208049618,1430,1430,1430,1430,0
20230615,182900,208049618,1430,1430,1430,1430,0
20230615,182800,208049618,1430,1430,1430,1430,0
20230615,182700,208049618,1430,1430,1430,1430,0
20230615,182600,208049618,1430,1430,1430,1430,0
20230615,182500,208049618,1430,1430,1430,1430,0
20230615,182400,208049618,1430,1430,1430,1430,0
20230615,182300,208049618,1430,1430,1430,1430,0
20230615,182200,208049618,1430,1430,1430,1430,0
20230615,182100,208049618,1430,1430,1430,1430,0
20230615,182000,208049618,1430,1430,1430,1430,0
20230615,181900,208049618,1430,1430,1430,1430,0
20230615,181800,208049618,1430,1430,1430,1430,0
20230615,181700,208049618,1430,1430,1430,1430,0
20230615,181600,208049618,1430,1430,1430,1430,0
20230615,181500,208049618,1430,1430,1430,1430,0
20230615,181400,208049618,1430,1430,1430,1430,0
20230615,181300,208049618,1430,1430,1430,1430,0
20230615,181200,208049618,1430,1430,1430,1430,0
20230615,181100,208049618,1430,1430,1430,1430,0
20230615,181000,208049618,1430,1430,1430,1430,0
20230615,180900,208049618,1430,1430,1430,1430,0
20230615,180800,208049618,1430,1430,1430,1430,10255
20230615,180700,208049618,1430,1430,1430,1430,0
20230615,180600,208049618,1430,1430,1430,1430,0
20230615,180500,208049618,1430,1430,1430,1430,0
20230615,180400,208049618,1430,1430,1430,1430,0
20230615,180300,208049618,1430,1430,1430,1430,0
20230615,180200,208049618,1430,1430,1430,1430,0
20230615,180100,208049618,1430,1430,1430,1430,0
20230615,180000,208049618,1430,1430,1430,1430,0
20230615,175900,208049618,1430,1430,1430,1430,0
20230615,175800,208049618,1430,1430,1430,1430,0
20230615,175700,208049618,1430,1430,1430,1430,0
20230615,175600,208049618,1430,1430,1430,1430,0
20230615,175500,208049618,1430,1430,1430,1430,0
20230615,175400,208049618,1430,1430,1430,1430,0
20230615,175300,208049618,1430,1430,1430,1430,0
20230615,175200,208049618,1430,1430,1430,1430,0
20230615,175100,208049618,1430,1430,1430,1430,0
20230615,175000,208049618,1430,1430,1430,1430,0
20230615,174900,208049618,1430,1430,1430,1430,0
20230615,174800,208049618,1430,1430,1430,1430,0
20230615,174700,208049618,1430,1430,1430,1430,0
20230615,174600,208049618,1430,1430,1430,1430,0
20230615,174500,208049618,1430,1430,1430,1430,0
20230615,174400,208049618,1430,1430,1430,1430,0
20230615,174300,208049618,1430,1430,1430,1430,0
20230615,174200,208049618,1430,1430,1430,1430,0
20230615,174100,208049618,1430,1430,1430,1430,0
20230615,174000,208049618,1430,1430,1430,1430,0
20230615,173900,208049618,1430,1430,1430,1430,0
20230615,173800,208049618,1430,1430,1430,1430,10255
20230615,173700,208049618,1430,1430,1430,1430,0
20230615,173600,208049618,1430,1430,1430,1430,0
20230615,173500,208049618,1430,1430,1430,1430,0
20230615,173400,208049618,1430,1430,1430,1430,0
20230615,173300,208049618,1430,1430,1430,1430,0
20230615,173200,208049618,1430,1430,1430,1430,0
20230615,173100,208049618,1430,1430,1430,1430,0
20230615,173000,208049618,1430,1430,1430,1430,0
20230615,172900,208049618,1430,1430,1430,1430,0
20230615,172800,208049618,1430,1430,1430,1430,0
20230615,172700,208049618,1430,1430,1430,1430,0
20230615,172600,208049618,1430,1430,1430,1430,0
20230615,172500,208049618,1430,1430,1430,1430,0
20230615,172400,208049618,1430,1430,1430,1430,0
20230615,172300,208049618,1430,1430,1430,1430,0
20230615,172200,208049618,1430,1430,1430,1430,0
20230615,172100,208049618,1430,1430,1430,1430,0
20230615,172000,208049618,1430,1430,1430,1430,0
20230615,171900,208049618,1430,1430,1430,1430,0
20230615,171800,208049618,1430,1430,1430,1430,0
20230615,171700,208049618,1430,1430,1430,1430,0
20230615,171600,208049618,1430,1430,1430,1430,0
20230615,171500,208049618,1430,1430,1430,1430,0
20230615,171400,208049618,1430,1430,1430,1430,0
20230615,171300,208049618,1430,1430,1430,1430,0
20230615,171200,208049618,1430,1430,1430,1430,0
20230615,171100,208049618,1430,1430,1430,1430,0
20230615,171000,208049618,1430,1430,1430,1430,0
20230615,170900,208049618,1430,1430,1430,1430,0
20230615,170800,208049618,1430,1430,1430,1430,10255
20230615,170700,208049618,1430,1430,1430,1430,0
20230615,170600,208049618,1430,1430,1430,1430,0
20230615,170500,208049618,1430,1430,1430,1430,0
20230615,170400,208049618,1430,1430,1430,1430,0
20230615,170300,208049618,1430,1430,1430,1430,0
20230615,170200,208049618,1430,1430,1430,1430,0
20230615,170100,208049618,1430,1430,1430,1430,0
20230615,170000,208049618,1430,1430,1430,1430,0
20230615,165900,208049618,1430,1430,1430,1430,0
20230615,165800,208049618,1430,1430,1430,1430,0
20230615,165700,208049618,1430,1430,1430,1430,0
20230615,165600,208049618,1430,1430,1430,1430,0
20230615,165500,208049618,1430,1430,1430,1430,0
20230615,165400,208049618,1430,1430,1430,1430,0
20230615,165300,208049618,1430,1430,1430,1430,0
20230615,165200,208049618,1430,1430,1430,1430,0
20230615,165100,208049618,1430,1430,1430,1430,0
20230615,165000,208049618,1430,1430,1430,1430,0
20230615,164900,208049618,1430,1430,1430,1430,0
20230615,164800,208049618,1430,1430,1430,1430,0
20230615,164700,208049618,1430,1430,1430,1430,0
20230615,164600,208049618,1430,1430,1430,1430,0
20230615,164500,208049618,1430,1430,1430,1430,0
20230615,164400,208049618,1430,1430,1430,1430,0
20230615,164300,208049618,1430,1430,1430,1430,0
20230615,164200,208049618,1430,1430,1430,1430,0
20230615,164100,208049618,1430,1430,1430,1430,0
20230615,164000,208049618,1430,1430,1430,1430,0
20230615,163900,208049618,1430,1430,1430,1430,0
20230615,163800,208049618,1430,1430,1430,1430,10255
20230615,163700,208049618,1430,1430,1430,1430,0
20230615,163600,208049618,1430,1430,1430,1430,0
20230615,163500,208049618,1430,1430,1430,1430,0
20230615,163400,208049618,1430,1430,1430,1430,0
20230615,163300,208049618,1430,1430,1430,1430,0
20230615,163200,208049618,1430,1430,1430,1430,0
20230615,163100,208049618,1430,1430,1430,1430,0
20230615,163000,208049618,1430,1430,1430,1430,0
20230615,162900,208049618,1430,1430,1430,1430,0
20230615,162800,208049618,1430,1430,1430,1430,0
20230615,162700,208049618,1430,1430,1430,1430,0
20230615,162600,208049618,1430,1430,1430,1430,0
20230615,162500,208049618,1430,1430,1430,1430,0
20230615,162400,208049618,1430,1430,1430,1430,0
20230615,162300,208049618,1430,1430,1430,1430,0
20230615,162200,208049618,1430,1430,1430,1430,0
20230615,162100,208049618,1430,1430,1430,1430,0
20230615,162000,208049618,1430,1430,1430,1430,0
20230615,161900,208049618,1430,1430,1430,1430,0
20230615,161800,208049618,1430,1430,1430,1430,0
20230615,161700,208049618,1430,1430,1430,1430,0
20230615,161600,208049618,1430,1430,1430,1430,0
20230615,161500,208049618,1430,1430,1430,1430,0
20230615,161400,208049618,1430,1430,1430,1430,0
20230615,161300,208049618,1430,1430,1430,1430,0
20230615,161200,208049618,1430,1430,1430,1430,0
20230615,161100,208049618,1430,1430,1430,1430,0
20230615,161000,208049618,1430,1430,1430,1430,0
20230615,160900,208049618,1430,1430,1430,1430,0
20230615,160800,208049618,1430,1430,1430,1430,10255
20230615,160700,208049618,1430,1430,1430,1430,0
20230615,160600,208049618,1430,1430,1430,1430,0
20230615,160500,208049618,1430,1430,1430,1430,0
20230615,160400,208049618,1430,1430,1430,1430,0
20230615,160300,208049618,1430,1430,1430,1430,0
20230615,160200,208049618,1430,1430,1430,1430,0
20230615,160100,208049618,1430,1430,1430,1430,0
20230615,160000,208049618,1430,1430,1430,1430,0
20230615,155900,208049618,1430,1430,1430,1430,0
20230615,155800,208049618,1430,1430,1430,1430,0
20230615,155700,208049618,1430,1430,1430,1430,0
20230615,155600,208049618,1430,1430,1430,1430,0
20230615,155500,208049618,1430,1430,1430,1430,0
20230615,155400,208049618,1430,1430,1430,1430,0
20230615,155300,208049618,1430,1430,1430,1430,0
20230615,155200,208049618,1430,1430,1430,1430,0
20230615,155100,208049618,1430,1430,1430,1430,0
20230615,155000,208049618,1430,1430,1430,1430,0
20230615,154900,208049618,1430,1430,1430,1430,0
20230615,154800,208049618,1430,1430,1430,1430,0
20230615,154700,208049618,1430,1430,1430,1430,0
20230615,154600,208049618,1430,1430,1430,1430,0
20230615,154500,208049618,1430,1430,1430,1430,0
20230615,154400,208049618,1430,1430,1430,1430,0
20230615,154300,208049618,1430,1430,1430,1430,0
20230615,154200,208049618,1430,1430,1430,1430,0
20230615,154100,208049618,1430,1430,1430,1430,0
20230615,154000,208049618,1430,1430,1430,1430,0
20230615,153900,208049618,1430,1430,1430,1430,0
20230615,153800,208049618,1430,1430,1430,1430,10255
20230615,153700,208049618,1430,1430,1430,1430,0
20230615,153600,208049618,1430,1430,1430,1430,0
20230615,153500,208049618,1430,1430,1430,1430,0
20230615,153400,208049618,1430,1430,1430,1430,0
20230615,153300,208049618,1430,1430,1430,1430,0
20230615,153200,208049618,1430,1430,1430,1430,0
20230615,153100,208049618,1430,1430,1430,1430,0
20230615,153000,208049618,1430,1430,1430,1430,10255
20230615,152900,193384968,1424,1424,1424,1424,0
20230615,152800,193384968,1424,1424,1424,1424,0
20230615,152700,193384968,1424,1424,1424,1424,0
20230615,152600,193384968,1424,1424,1424,1424,0
20230615,152500,193384968,1424,1424,1424,1424,0
20230615,152400,193384968,1424,1424,1424,1424,0
20230615,152300,193384968,1424,1424,1424,1424,0
20230615,152200,193384968,1424,1424,1424,1424,0
20230615,152100,193384968,1424,1424,1424,1424,0
20230615,152000,193384968,1424,1424,1424,1424,0
20230615,151900,193384968,1424,1429,1429,1424,168
20230615,151800,193145236,1429,1429,1429,1429,305
20230615,151700,192709391,1429,1429,1429,1429,2000
20230615,151600,189851391,1424,1424,1424,1424,0
20230615,151500,189851391,1424,1424,1424,1424,68
20230615,151400,189754559,1429,1429,1429,1429,501
20230615,151300,189038630,1429,1429,1429,1429,0
20230615,151200,189038630,1429,1429,1429,1429,0
20230615,151100,189038630,1429,1424,1429,1424,1020
20230615,151000,187583996,1425,1425,1425,1425,0
20230615,150900,187583996,1425,1425,1425,1425,45
20230615,150800,187519871,1424,1424,1424,1424,0
20230615,150700,187519871,1424,1424,1424,1424,1726
20230615,150600,185062047,1425,1424,1425,1424,1303
20230615,150500,183205275,1424,1424,1424,1424,0
20230615,150400,183205275,1424,1424,1424,1424,0
20230615,150300,183205275,1424,1424,1424,1424,0
20230615,150200,183205275,1424,1424,1424,1424,0
20230615,150100,183205275,1424,1424,1424,1424,0
20230615,150000,183205275,1424,1425,1425,1424,122
20230615,145900,183031447,1425,1425,1425,1425,0
20230615,145800,183031447,1425,1425,1425,1425,0
20230615,145700,183031447,1425,1425,1425,1425,100
20230615,145600,182888947,1429,1426,1429,1426,3000
20230615,145500,178604028,1426,1426,1426,1426,30
20230615,145400,178561248,1425,1425,1425,1425,20
20230615,145300,178532748,1426,1426,1426,1426,0
20230615,145200,178532748,1426,1426,1426,1426,0
20230615,145100,178532748,1426,1426,1426,1426,0
20230615,145000,178532748,1426,1426,1426,1426,0
20230615,144900,178532748,1426,1426,1426,1426,0
20230615,144800,178532748,1426,1426,1426,1426,100
20230615,144700,178390148,1424,1424,1424,1424,0
20230615,144600,178390148,1424,1424,1424,1424,41
20230615,144500,178331764,1426,1424,1426,1424,1447
20230615,144400,176271234,1424,1424,1424,1424,0
20230615,144300,176271234,1424,1424,1424,1424,0
20230615,144200,176271234,1424,1424,1424,1424,0
20230615,144100,176271234,1424,1424,1424,1424,10
20230615,144000,176256994,1425,1425,1425,1425,5
20230615,143900,176249869,1425,1425,1425,1425,0
20230615,143800,176249869,1425,1425,1425,1425,0
20230615,143700,176249869,1425,1425,1425,1425,2
20230615,143600,176247019,1426,1426,1426,1426,0
20230615,143500,176247019,1426,1426,1426,1426,0
20230615,143400,176247019,1426,1426,1426,1426,0
20230615,143300,176247019,1426,1426,1426,1426,0
20230615,143200,176247019,1426,1426,1426,1426,4
20230615,143100,176241315,1425,1425,1425,1425,672
20230615,143000,175283715,1424,1425,1425,1424,797
20230615,142900,174148013,1425,1425,1425,1425,0
20230615,142800,174148013,1425,1425,1425,1425,23
20230615,142700,174115238,1425,1425,1425,1425,23
20230615,142600,174082463,1425,1425,1425,1425,23
20230615,142500,174049688,1426,1426,1426,1426,406
20230615,142400,173470732,1429,1429,1429,1429,0
20230615,142300,173470732,1429,1429,1429,1429,1
20230615,142200,173469303,1427,1427,1427,1427,0
20230615,142100,173469303,1427,1429,1429,1427,113
20230615,142000,173307852,1429,1429,1429,1429,300
20230615,141900,172879152,1429,1429,1429,1429,0
20230615,141800,172879152,1429,1429,1429,1429,0
20230615,141700,172879152,1429,1429,1429,1429,1005
20230615,141600,171443007,1429,1429,1429,1429,0
20230615,141500,171443007,1429,1429,1429,1429,0
20230615,141400,171443007,1429,1429,1429,1429,0
20230615,141300,171443007,1429,1429,1429,1429,0
20230615,141200,171443007,1429,1429,1429,1429,0
20230615,141100,171443007,1429,1429,1429,1429,0
20230615,141000,171443007,1429,1427,1429,1427,4
20230615,140900,171437295,1426,1426,1426,1426,24
20230615,140800,171403071,1429,1429,1429,1429,0
20230615,140700,171403071,1429,1429,1429,1429,0
20230615,140600,171403071,1429,1429,1429,1429,0
20230615,140500,171403071,1429,1429,1429,1429,0
20230615,140400,171403071,1429,1428,1429,1428,3
20230615,140300,171398786,1429,1429,1429,1429,0
20230615,140200,171398786,1429,1429,1429,1429,0
20230615,140100,171398786,1429,1429,1429,1429,0
20230615,140000,171398786,1429,1429,1429,1429,0
20230615,135900,171398786,1429,1429,1429,1429,0
20230615,135800,171398786,1429,1429,1429,1429,0
20230615,135700,171398786,1429,1429,1429,1429,0
20230615,135600,171398786,1429,1429,1429,1429,0
20230615,135500,171398786,1429,1429,1429,1429,0
20230615,135400,171398786,1429,1429,1429,1429,0
20230615,135300,171398786,1429,1429,1429,1429,0
20230615,135200,171398786,1429,1429,1429,1429,0
20230615,135100,171398786,1429,1429,1429,1429,0
20230615,135000,171398786,1429,1429,1429,1429,0
20230615,134900,171398786,1429,1429,1429,1429,0
20230615,134800,171398786,1429,1429,1429,1429,0
20230615,134700,171398786,1429,1429,1429,1429,0
20230615,134600,171398786,1429,1429,1429,1429,0
20230615,134500,171398786,1429,1429,1429,1429,0
20230615,134400,171398786,1429,1429,1429,1429,20
20230615,134300,171370206,1429,1429,1429,1429,0
20230615,134200,171370206,1429,1429,1429,1429,0
20230615,134100,171370206,1429,1429,1429,1429,0
20230615,134000,171370206,1429,1429,1429,1429,0
20230615,133900,171370206,1429,1429,1429,1429,0
20230615,133800,171370206,1429,1429,1429,1429,0
20230615,133700,171370206,1429,1429,1429,1429,0
20230615,133600,171370206,1429,1429,1429,1429,10
20230615,133500,171355916,1425,1425,1425,1425,0
20230615,133400,171355916,1425,1425,1425,1425,170
20230615,133300,171113666,1425,1425,1425,1425,0
20230615,133200,171113666,1425,1425,1425,1425,0
20230615,133100,171113666,1425,1425,1425,1425,704
20230615,133000,170110466,1429,1425,1429,1425,11
20230615,132900,170094751,1429,1429,1429,1429,0
20230615,132800,170094751,1429,1429,1429,1429,0
20230615,132700,170094751,1429,1429,1429,1429,0
20230615,132600,170094751,1429,1429,1429,1429,2
20230615,132500,170091893,1429,1429,1429,1429,0
20230615,132400,170091893,1429,1429,1429,1429,2
20230615,132300,170089035,1429,1429,1429,1429,0
20230615,132200,170089035,1429,1429,1429,1429,1
20230615,132100,170087606,1425,1428,1428,1425,200
20230615,132000,169802093,1428,1428,1428,1428,0
20230615,131900,169802093,1428,1428,1428,1428,0
20230615,131800,169802093,1428,1428,1428,1428,29
20230615,131700,169760681,1431,1431,1431,1431,0
20230615,131600,169760681,1431,1431,1431,1431,0
20230615,131500,169760681,1431,1431,1431,1431,0
20230615,131400,169760681,1431,1431,1431,1431,0
20230615,131300,169760681,1431,1431,1431,1431,0
20230615,131200,169760681,1431,1431,1431,1431,0
20230615,131100,169760681,1431,1431,1431,1431,0
20230615,131000,169760681,1431,1431,1431,1431,0
20230615,130900,169760681,1431,1431,1431,1431,0
20230615,130800,169760681,1431,1431,1431,1431,0
20230615,130700,169760681,1431,1431,1431,1431,0
20230615,130600,169760681,1431,1431,1431,1431,1
20230615,130500,169759250,1425,1425,1425,1425,0
20230615,130400,169759250,1425,1425,1425,1425,0
20230615,130300,169759250,1425,1425,1425,1425,1
20230615,130200,169757825,1432,1432,1432,1432,0
20230615,130100,169757825,1432,1432,1432,1432,0
20230615,130000,169757825,1432,1432,1432,1432,0
20230615,125900,169757825,1432,1432,1432,1432,0
20230615,125800,169757825,1432,1432,1432,1432,0
20230615,125700,169757825,1432,1432,1432,1432,0
20230615,125600,169757825,1432,1432,1432,1432,0
20230615,125500,169757825,1432,1432,1432,1432,1
20230615,125400,169756393,1425,1425,1425,1425,0
20230615,125300,169756393,1425,1425,1425,1425,0
20230615,125200,169756393,1425,1425,1425,1425,0
20230615,125100,169756393,1425,1425,1425,1425,0
20230615,125000,169756393,1425,1425,1425,1425,0
20230615,124900,169756393,1425,1425,1425,1425,0
20230615,124800,169756393,1425,1425,1425,1425,0
20230615,124700,169756393,1425,1425,1425,1425,0
20230615,124600,169756393,1425,1431,1431,1425,352
20230615,124500,169254554,1433,1433,1433,1433,144
20230615,124400,169048202,1433,1433,1433,1433,0
20230615,124300,169048202,1433,1433,1433,1433,100
20230615,124200,168904902,1433,1433,1433,1433,52
20230615,124100,168830386,1433,1433,1433,1433,100
20230615,124000,168687086,1433,1434,1434,1433,204
20230615,123900,168394654,1434,1434,1434,1434,19
20230615,123800,168367408,1433,1433,1433,1433,0
20230615,123700,168367408,1433,1433,1433,1433,0
20230615,123600,168367408,1433,1433,1433,1433,0
20230615,123500,168367408,1433,1431,1433,1431,3045
20230615,123400,164009567,1431,1431,1431,1431,0
20230615,123300,164009567,1431,1431,1431,1431,81
20230615,123200,163893656,1431,1431,1431,1431,1
20230615,123100,163892225,1431,1431,1431,1431,0
20230615,123000,163892225,1431,1431,1431,1431,5
20230615,122900,163885070,1431,1431,1431,1431,201
20230615,122800,163597439,1431,1431,1431,1431,51
20230615,122700,163524458,1425,1425,1425,1425,7000
20230615,122600,153549458,1425,1425,1425,1425,5000
20230615,122500,146424458,1425,1425,1425,1425,4000
20230615,122400,140724458,1425,1425,1425,1425,0
20230615,122300,140724458,1425,1425,1425,1425,0
20230615,122200,140724458,1425,1425,1425,1425,0
20230615,122100,140724458,1425,1425,1425,1425,100
20230615,122000,140581958,1425,1425,1425,1425,47
20230615,121900,140514983,1425,1425,1425,1425,0
20230615,121800,140514983,1425,1425,1425,1425,0
20230615,121700,140514983,1425,1425,1425,1425,500
20230615,121600,139802483,1425,1425,1425,1425,0
20230615,121500,139802483,1425,1425,1425,1425,0
20230615,121400,139802483,1425,1425,1425,1425,0
20230615,121300,139802483,1425,1425,1425,1425,0
20230615,121200,139802483,1425,1425,1425,1425,0
20230615,121100,139802483,1425,1425,1425,1425,69
20230615,121000,139704158,1425,1425,1425,1425,3
20230615,120900,139699883,1424,1424,1424,1424,0
20230615,120800,139699883,1424,1424,1424,1424,0
20230615,120700,139699883,1424,1424,1424,1424,0
20230615,120600,139699883,1424,1424,1424,1424,0
20230615,120500,139699883,1424,1424,1424,1424,0
20230615,120400,139699883,1424,1424,1424,1424,0
20230615,120300,139699883,1424,1424,1424,1424,0
20230615,120200,139699883,1424,1424,1424,1424,404
20230615,120100,139124587,1424,1424,1424,1424,0
20230615,120000,139124587,1424,1422,1424,1422,1847
20230615,115900,136497353,1422,1422,1422,1422,0
20230615,115800,136497353,1422,1422,1422,1422,101
20230615,115700,136353731,1425,1425,1425,1425,0
20230615,115600,136353731,1425,1425,1425,1425,0
20230615,115500,136353731,1425,1425,1425,1425,0
20230615,115400,136353731,1425,1425,1425,1425,0
20230615,115300,136353731,1425,1425,1425,1425,100
20230615,115200,136211231,1425,1425,1425,1425,0
20230615,115100,136211231,1425,1425,1425,1425,0
20230615,115000,136211231,1425,1425,1425,1425,0
20230615,114900,136211231,1425,1425,1425,1425,0
20230615,114800,136211231,1425,1425,1425,1425,0
20230615,114700,136211231,1425,1425,1425,1425,0
20230615,114600,136211231,1425,1425,1425,1425,0
20230615,114500,136211231,1425,1425,1425,1425,0
20230615,114400,136211231,1425,1425,1425,1425,0
20230615,114300,136211231,1425,1425,1425,1425,0
20230615,114200,136211231,1425,1425,1425,1425,0
20230615,114100,136211231,1425,1425,1425,1425,0
20230615,114000,136211231,1425,1425,1425,1425,0
20230615,113900,136211231,1425,1424,1425,1424,138
20230615,113800,136014718,1422,1422,1422,1422,0
20230615,113700,136014718,1422,1422,1422,1422,100
20230615,113600,135872518,1422,1422,1422,1422,0
20230615,113500,135872518,1422,1422,1422,1422,0
20230615,113400,135872518,1422,1422,1422,1422,0
20230615,113300,135872518,1422,1422,1422,1422,0
20230615,113200,135872518,1422,1423,1423,1422,2857
20230615,113100,131808269,1425,1425,1425,1425,0
20230615,113000,131808269,1425,1425,1425,1425,0
20230615,112900,131808269,1425,1425,1425,1425,1000
20230615,112800,130383269,1425,1425,1425,1425,75
20230615,112700,130276394,1423,1423,1423,1423,0
20230615,112600,130276394,1423,1423,1423,1423,9
20230615,112500,130263587,1423,1423,1423,1423,39
20230615,112400,130208090,1425,1425,1425,1425,0
20230615,112300,130208090,1425,1425,1425,1425,0
20230615,112200,130208090,1425,1425,1425,1425,20
20230615,112100,130179590,1425,1425,1425,1423,160
20230615,112000,129951790,1425,1425,1425,1425,10
20230615,111900,129937540,1423,1423,1423,1423,5
20230615,111800,129930425,1425,1425,1425,1425,0
20230615,111700,129930425,1425,1425,1425,1425,0
20230615,111600,129930425,1425,1425,1425,1425,9
20230615,111500,129917600,1423,1423,1423,1423,42
20230615,111400,129857834,1425,1425,1425,1425,0
20230615,111300,129857834,1425,1425,1425,1425,0
20230615,111200,129857834,1425,1423,1425,1423,1309
20230615,111100,127994909,1424,1425,1425,1424,1036
20230615,111000,126519198,1425,1425,1425,1425,0
20230615,110900,126519198,1425,1425,1425,1425,0
20230615,110800,126519198,1425,1425,1425,1425,0
20230615,110700,126519198,1425,1425,1425,1425,157
20230615,110600,126295473,1425,1425,1425,1425,1191
20230615,110500,124598298,1430,1430,1430,1430,0
20230615,110400,124598298,1430,1430,1430,1430,0
20230615,110300,124598298,1430,1430,1430,1430,1
20230615,110200,124596868,1430,1430,1430,1430,1819
20230615,110100,121995698,1430,1430,1430,1430,0
20230615,110000,121995698,1430,1430,1430,1430,0
20230615,105900,121995698,1430,1430,1430,1430,3
20230615,105800,121991408,1430,1429,1430,1429,140
20230615,105700,121791347,1424,1428,1428,1424,91
20230615,105600,121661759,1424,1424,1424,1424,0
20230615,105500,121661759,1424,1429,1429,1424,10932
20230615,105400,106067948,1430,1430,1430,1430,2417
20230615,105300,102611638,1434,1434,1434,1434,70
20230615,105200,102511258,1436,1436,1436,1436,34
20230615,105100,102462434,1436,1436,1436,1436,1
20230615,105000,102460998,1436,1436,1436,1436,27
20230615,104900,102422226,1435,1435,1435,1435,50
20230615,104800,102350476,1436,1436,1436,1436,0
20230615,104700,102350476,1436,1436,1436,1436,7
20230615,104600,102340424,1436,1436,1436,1436,0
20230615,104500,102340424,1436,1436,1436,1436,0
20230615,104400,102340424,1436,1436,1436,1430,5017
20230615,104300,95164172,1431,1431,1431,1431,0
20230615,104200,95164172,1431,1431,1431,1431,0
20230615,104100,95164172,1431,1431,1431,1431,0
20230615,104000,95164172,1431,1431,1431,1431,623
20230615,103900,94272659,1438,1438,1438,1438,0
20230615,103800,94272659,1438,1438,1438,1438,0
20230615,103700,94272659,1438,1438,1438,1438,0
20230615,103600,94272659,1438,1438,1438,1438,0
20230615,103500,94272659,1438,1438,1438,1438,0
20230615,103400,94272659,1438,1438,1438,1438,0
20230615,103300,94272659,1438,1438,1438,1438,0
20230615,103200,94272659,1438,1438,1438,1438,0
20230615,103100,94272659,1438,1438,1438,1438,0
20230615,103000,94272659,1438,1438,1438,1438,0
20230615,102900,94272659,1438,1438,1438,1438,332
20230615,102800,93795243,1438,1438,1438,1438,28
20230615,102700,93754979,1438,1438,1438,1438,0
20230615,102600,93754979,1438,1438,1438,1438,6
20230615,102500,93746351,1438,1438,1438,1438,0
20230615,102400,93746351,1438,1438,1438,1438,0
20230615,102300,93746351,1438,1431,1438,1431,694
20230615,102200,92753223,1431,1431,1431,1431,0
20230615,102100,92753223,1431,1438,1438,1431,87
20230615,102000,92628586,1438,1437,1438,1437,30
20230615,101900,92585470,1431,1431,1431,1431,0
20230615,101800,92585470,1431,1434,1434,1431,2694
20230615,101700,88728998,1437,1437,1437,1437,1
20230615,101600,88727561,1439,1439,1439,1439,0
20230615,101500,88727561,1439,1439,1439,1439,400
20230615,101400,88151961,1439,1439,1439,1439,0
20230615,101300,88151961,1439,1438,1439,1438,1000
20230615,101200,86713364,1438,1439,1439,1438,4074
20230615,101100,80851478,1439,1439,1439,1439,20
20230615,101000,80822698,1439,1439,1439,1439,981
20230615,100900,79411039,1440,1440,1440,1440,0
20230615,100800,79411039,1440,1440,1440,1440,100
20230615,100700,79267039,1440,1440,1440,1440,0
20230615,100600,79267039,1440,1440,1440,1440,0
20230615,100500,79267039,1440,1440,1440,1440,1500
20230615,100400,77107039,1440,1440,1440,1440,7
20230615,100300,77096959,1439,1439,1439,1439,0
20230615,100200,77096959,1439,1439,1439,1439,0
20230615,100100,77096959,1439,1439,1439,1439,204
20230615,100000,76803403,1440,1440,1440,1440,0
20230615,095900,76803403,1440,1440,1440,1440,0
20230615,095800,76803403,1440,1440,1440,1440,0
20230615,095700,76803403,1440,1440,1440,1440,0
20230615,095600,76803403,1440,1440,1440,1440,69
20230615,095500,76704043,1440,1440,1440,1440,5
20230615,095400,76696843,1440,1445,1445,1440,2650
20230615,095300,72877198,1446,1446,1446,1446,300
20230615,095200,72443398,1445,1445,1445,1445,799
20230615,095100,71288843,1445,1445,1445,1445,200
20230615,095000,70999843,1445,1445,1445,1445,100
20230615,094900,70855343,1445,1445,1445,1445,0
20230615,094800,70855343,1445,1445,1445,1445,0
20230615,094700,70855343,1445,1445,1445,1445,5
20230615,094600,70848118,1440,1440,1440,1440,232
20230615,094500,70514038,1446,1440,1446,1440,1448
20230615,094400,68428912,1440,1446,1446,1440,935
20230615,094300,67081912,1446,1440,1446,1440,1065
20230615,094200,65546512,1448,1448,1448,1448,600
20230615,094100,64677712,1448,1448,1448,1448,200
20230615,094000,64388112,1448,1448,1448,1448,101
20230615,093900,64241864,1450,1450,1450,1450,0
20230615,093800,64241864,1450,1450,1450,1450,0
20230615,093700,64241864,1450,1450,1450,1450,0
20230615,093600,64241864,1450,1444,1450,1444,6201
20230615,093500,55265081,1444,1445,1446,1444,351
20230615,093400,54757935,1445,1445,1445,1445,0
20230615,093300,54757935,1445,1445,1445,1444,488
20230615,093200,54052878,1445,1444,1445,1444,945
20230615,093100,52688067,1444,1444,1444,1444,0
20230615,093000,52688067,1444,1444,1444,1444,934
20230615,092900,51339371,1444,1444,1444,1444,0
20230615,092800,51339371,1444,1444,1444,1444,1193
20230615,092700,49616679,1443,1442,1443,1442,1920
20230615,092600,46846120,1444,1444,1444,1443,572
20230615,092500,46020153,1444,1440,1444,1440,377
20230615,092400,45477268,1438,1438,1438,1438,174
20230615,092300,45227056,1438,1438,1438,1438,283
20230615,092200,44820102,1438,1438,1438,1429,501
20230615,092100,44102364,1438,1430,1438,1430,7464
20230615,092000,33425500,1430,1430,1430,1430,6503
20230615,091900,24126210,1430,1429,1430,1429,4504
20230615,091800,17685933,1430,1430,1430,1430,2000
20230615,091700,14825933,1430,1430,1430,1430,4279
20230615,091600,8706963,1430,1430,1430,1430,1
20230615,091500,8705533,1429,1429,1429,1429,100
20230615,091400,8562633,1430,1430,1430,1430,0
20230615,091300,8562633,1430,1430,1430,1430,0
20230615,091200,8562633,1430,1430,1430,1430,0
20230615,091100,8562633,1430,1430,1430,1430,0
20230615,091000,8562633,1430,1430,1430,1430,0
20230615,090900,8562633,1430,1430,1430,1430,0
20230615,090800,8562633,1430,1430,1430,1430,1
20230615,090700,8561203,1429,1429,1429,1429,200
20230615,090600,8275403,1430,1430,1430,1430,4500
20230615,090500,1840403,1428,1428,1428,1428,1
20230615,090400,1838975,1430,1430,1430,1430,1
20230615,090300,1837545,1425,1425,1425,1425,0
20230615,090200,1837545,1425,1430,1430,1425,214
20230615,090100,1531530,1430,1430,1430,1430,0
20230615,090000,1531530,1430,1430,1430,1430,1071