stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190100,177391013,1450,1450,1450,1450,5605
20230616,190000,177391013,1450,1450,1450,1450,0
20230616,185900,177391013,1450,1450,1450,1450,0
20230616,185800,177391013,1450,1450,1450,1450,0
20230616,185700,177391013,1450,1450,1450,1450,0
20230616,185600,177391013,1450,1450,1450,1450,0
20230616,185500,177391013,1450,1450,1450,1450,0
20230616,185400,177391013,1450,1450,1450,1450,0
20230616,185300,177391013,1450,1450,1450,1450,0
20230616,185200,177391013,1450,1450,1450,1450,0
20230616,185100,177391013,1450,1450,1450,1450,0
20230616,185000,177391013,1450,1450,1450,1450,0
20230616,184900,177391013,1450,1450,1450,1450,0
20230616,184800,177391013,1450,1450,1450,1450,0
20230616,184700,177391013,1450,1450,1450,1450,0
20230616,184600,177391013,1450,1450,1450,1450,0
20230616,184500,177391013,1450,1450,1450,1450,0
20230616,184400,177391013,1450,1450,1450,1450,0
20230616,184300,177391013,1450,1450,1450,1450,0
20230616,184200,177391013,1450,1450,1450,1450,0
20230616,184100,177391013,1450,1450,1450,1450,0
20230616,184000,177391013,1450,1450,1450,1450,0
20230616,183900,177391013,1450,1450,1450,1450,0
20230616,183800,177391013,1450,1450,1450,1450,0
20230616,183700,177391013,1450,1450,1450,1450,0
20230616,183600,177391013,1450,1450,1450,1450,0
20230616,183500,177391013,1450,1450,1450,1450,0
20230616,183400,177391013,1450,1450,1450,1450,0
20230616,183300,177391013,1450,1450,1450,1450,0
20230616,183200,177391013,1450,1450,1450,1450,0
20230616,183100,177391013,1450,1450,1450,1450,5605
20230616,183000,177391013,1450,1450,1450,1450,0
20230616,182900,177391013,1450,1450,1450,1450,0
20230616,182800,177391013,1450,1450,1450,1450,0
20230616,182700,177391013,1450,1450,1450,1450,0
20230616,182600,177391013,1450,1450,1450,1450,0
20230616,182500,177391013,1450,1450,1450,1450,0
20230616,182400,177391013,1450,1450,1450,1450,0
20230616,182300,177391013,1450,1450,1450,1450,0
20230616,182200,177391013,1450,1450,1450,1450,0
20230616,182100,177391013,1450,1450,1450,1450,0
20230616,182000,177391013,1450,1450,1450,1450,0
20230616,181900,177391013,1450,1450,1450,1450,0
20230616,181800,177391013,1450,1450,1450,1450,0
20230616,181700,177391013,1450,1450,1450,1450,0
20230616,181600,177391013,1450,1450,1450,1450,0
20230616,181500,177391013,1450,1450,1450,1450,0
20230616,181400,177391013,1450,1450,1450,1450,0
20230616,181300,177391013,1450,1450,1450,1450,0
20230616,181200,177391013,1450,1450,1450,1450,0
20230616,181100,177391013,1450,1450,1450,1450,0
20230616,181000,177391013,1450,1450,1450,1450,0
20230616,180900,177391013,1450,1450,1450,1450,0
20230616,180800,177391013,1450,1450,1450,1450,0
20230616,180700,177391013,1450,1450,1450,1450,0
20230616,180600,177391013,1450,1450,1450,1450,0
20230616,180500,177391013,1450,1450,1450,1450,0
20230616,180400,177391013,1450,1450,1450,1450,0
20230616,180300,177391013,1450,1450,1450,1450,0
20230616,180200,177391013,1450,1450,1450,1450,0
20230616,180100,177391013,1450,1450,1450,1450,5605
20230616,180000,177391013,1450,1450,1450,1450,0
20230616,175900,177391013,1450,1450,1450,1450,0
20230616,175800,177391013,1450,1450,1450,1450,0
20230616,175700,177391013,1450,1450,1450,1450,0
20230616,175600,177391013,1450,1450,1450,1450,0
20230616,175500,177391013,1450,1450,1450,1450,0
20230616,175400,177391013,1450,1450,1450,1450,0
20230616,175300,177391013,1450,1450,1450,1450,0
20230616,175200,177391013,1450,1450,1450,1450,0
20230616,175100,177391013,1450,1450,1450,1450,0
20230616,175000,177391013,1450,1450,1450,1450,0
20230616,174900,177391013,1450,1450,1450,1450,0
20230616,174800,177391013,1450,1450,1450,1450,0
20230616,174700,177391013,1450,1450,1450,1450,0
20230616,174600,177391013,1450,1450,1450,1450,0
20230616,174500,177391013,1450,1450,1450,1450,0
20230616,174400,177391013,1450,1450,1450,1450,0
20230616,174300,177391013,1450,1450,1450,1450,0
20230616,174200,177391013,1450,1450,1450,1450,0
20230616,174100,177391013,1450,1450,1450,1450,0
20230616,174000,177391013,1450,1450,1450,1450,0
20230616,173900,177391013,1450,1450,1450,1450,0
20230616,173800,177391013,1450,1450,1450,1450,0
20230616,173700,177391013,1450,1450,1450,1450,0
20230616,173600,177391013,1450,1450,1450,1450,0
20230616,173500,177391013,1450,1450,1450,1450,0
20230616,173400,177391013,1450,1450,1450,1450,0
20230616,173300,177391013,1450,1450,1450,1450,0
20230616,173200,177391013,1450,1450,1450,1450,0
20230616,173100,177391013,1450,1450,1450,1450,5605
20230616,173000,177391013,1450,1450,1450,1450,0
20230616,172900,177391013,1450,1450,1450,1450,0
20230616,172800,177391013,1450,1450,1450,1450,0
20230616,172700,177391013,1450,1450,1450,1450,0
20230616,172600,177391013,1450,1450,1450,1450,0
20230616,172500,177391013,1450,1450,1450,1450,0
20230616,172400,177391013,1450,1450,1450,1450,0
20230616,172300,177391013,1450,1450,1450,1450,0
20230616,172200,177391013,1450,1450,1450,1450,0
20230616,172100,177391013,1450,1450,1450,1450,0
20230616,172000,177391013,1450,1450,1450,1450,0
20230616,171900,177391013,1450,1450,1450,1450,0
20230616,171800,177391013,1450,1450,1450,1450,0
20230616,171700,177391013,1450,1450,1450,1450,0
20230616,171600,177391013,1450,1450,1450,1450,0
20230616,171500,177391013,1450,1450,1450,1450,0
20230616,171400,177391013,1450,1450,1450,1450,0
20230616,171300,177391013,1450,1450,1450,1450,0
20230616,171200,177391013,1450,1450,1450,1450,0
20230616,171100,177391013,1450,1450,1450,1450,0
20230616,171000,177391013,1450,1450,1450,1450,0
20230616,170900,177391013,1450,1450,1450,1450,0
20230616,170800,177391013,1450,1450,1450,1450,0
20230616,170700,177391013,1450,1450,1450,1450,0
20230616,170600,177391013,1450,1450,1450,1450,0
20230616,170500,177391013,1450,1450,1450,1450,0
20230616,170400,177391013,1450,1450,1450,1450,0
20230616,170300,177391013,1450,1450,1450,1450,0
20230616,170200,177391013,1450,1450,1450,1450,0
20230616,170100,177391013,1450,1450,1450,1450,5605
20230616,170000,177391013,1450,1450,1450,1450,0
20230616,165900,177391013,1450,1450,1450,1450,0
20230616,165800,177391013,1450,1450,1450,1450,0
20230616,165700,177391013,1450,1450,1450,1450,0
20230616,165600,177391013,1450,1450,1450,1450,0
20230616,165500,177391013,1450,1450,1450,1450,0
20230616,165400,177391013,1450,1450,1450,1450,0
20230616,165300,177391013,1450,1450,1450,1450,0
20230616,165200,177391013,1450,1450,1450,1450,0
20230616,165100,177391013,1450,1450,1450,1450,0
20230616,165000,177391013,1450,1450,1450,1450,0
20230616,164900,177391013,1450,1450,1450,1450,0
20230616,164800,177391013,1450,1450,1450,1450,0
20230616,164700,177391013,1450,1450,1450,1450,0
20230616,164600,177391013,1450,1450,1450,1450,0
20230616,164500,177391013,1450,1450,1450,1450,0
20230616,164400,177391013,1450,1450,1450,1450,0
20230616,164300,177391013,1450,1450,1450,1450,0
20230616,164200,177391013,1450,1450,1450,1450,0
20230616,164100,177391013,1450,1450,1450,1450,0
20230616,164000,177391013,1450,1450,1450,1450,0
20230616,163900,177391013,1450,1450,1450,1450,0
20230616,163800,177391013,1450,1450,1450,1450,0
20230616,163700,177391013,1450,1450,1450,1450,0
20230616,163600,177391013,1450,1450,1450,1450,0
20230616,163500,177391013,1450,1450,1450,1450,0
20230616,163400,177391013,1450,1450,1450,1450,0
20230616,163300,177391013,1450,1450,1450,1450,0
20230616,163200,177391013,1450,1450,1450,1450,0
20230616,163100,177391013,1450,1450,1450,1450,5605
20230616,163000,177391013,1450,1450,1450,1450,0
20230616,162900,177391013,1450,1450,1450,1450,0
20230616,162800,177391013,1450,1450,1450,1450,0
20230616,162700,177391013,1450,1450,1450,1450,0
20230616,162600,177391013,1450,1450,1450,1450,0
20230616,162500,177391013,1450,1450,1450,1450,0
20230616,162400,177391013,1450,1450,1450,1450,0
20230616,162300,177391013,1450,1450,1450,1450,0
20230616,162200,177391013,1450,1450,1450,1450,0
20230616,162100,177391013,1450,1450,1450,1450,0
20230616,162000,177391013,1450,1450,1450,1450,0
20230616,161900,177391013,1450,1450,1450,1450,0
20230616,161800,177391013,1450,1450,1450,1450,0
20230616,161700,177391013,1450,1450,1450,1450,0
20230616,161600,177391013,1450,1450,1450,1450,0
20230616,161500,177391013,1450,1450,1450,1450,0
20230616,161400,177391013,1450,1450,1450,1450,0
20230616,161300,177391013,1450,1450,1450,1450,0
20230616,161200,177391013,1450,1450,1450,1450,0
20230616,161100,177391013,1450,1450,1450,1450,0
20230616,161000,177391013,1450,1450,1450,1450,0
20230616,160900,177391013,1450,1450,1450,1450,0
20230616,160800,177391013,1450,1450,1450,1450,0
20230616,160700,177391013,1450,1450,1450,1450,0
20230616,160600,177391013,1450,1450,1450,1450,0
20230616,160500,177391013,1450,1450,1450,1450,0
20230616,160400,177391013,1450,1450,1450,1450,0
20230616,160300,177391013,1450,1450,1450,1450,0
20230616,160200,177391013,1450,1450,1450,1450,0
20230616,160100,177391013,1450,1450,1450,1450,5605
20230616,160000,177391013,1450,1450,1450,1450,0
20230616,155900,177391013,1450,1450,1450,1450,0
20230616,155800,177391013,1450,1450,1450,1450,0
20230616,155700,177391013,1450,1450,1450,1450,0
20230616,155600,177391013,1450,1450,1450,1450,0
20230616,155500,177391013,1450,1450,1450,1450,0
20230616,155400,177391013,1450,1450,1450,1450,0
20230616,155300,177391013,1450,1450,1450,1450,0
20230616,155200,177391013,1450,1450,1450,1450,0
20230616,155100,177391013,1450,1450,1450,1450,0
20230616,155000,177391013,1450,1450,1450,1450,0
20230616,154900,177391013,1450,1450,1450,1450,0
20230616,154800,177391013,1450,1450,1450,1450,0
20230616,154700,177391013,1450,1450,1450,1450,0
20230616,154600,177391013,1450,1450,1450,1450,0
20230616,154500,177391013,1450,1450,1450,1450,0
20230616,154400,177391013,1450,1450,1450,1450,0
20230616,154300,177391013,1450,1450,1450,1450,0
20230616,154200,177391013,1450,1450,1450,1450,0
20230616,154100,177391013,1450,1450,1450,1450,0
20230616,154000,177391013,1450,1450,1450,1450,0
20230616,153900,177391013,1450,1450,1450,1450,0
20230616,153800,177391013,1450,1450,1450,1450,0
20230616,153700,177391013,1450,1450,1450,1450,0
20230616,153600,177391013,1450,1450,1450,1450,0
20230616,153500,177391013,1450,1450,1450,1450,0
20230616,153400,177391013,1450,1450,1450,1450,0
20230616,153300,177391013,1450,1450,1450,1450,0
20230616,153200,177391013,1450,1450,1450,1450,0
20230616,153100,177391013,1450,1450,1450,1450,5605
20230616,153000,177391013,1450,1450,1450,1450,5605
20230616,152900,169263763,1445,1445,1445,1445,0
20230616,152800,169263763,1445,1445,1445,1445,0
20230616,152700,169263763,1445,1445,1445,1445,0
20230616,152600,169263763,1445,1445,1445,1445,0
20230616,152500,169263763,1445,1445,1445,1445,0
20230616,152400,169263763,1445,1445,1445,1445,0
20230616,152300,169263763,1445,1445,1445,1445,0
20230616,152200,169263763,1445,1445,1445,1445,0
20230616,152100,169263763,1445,1445,1445,1445,0
20230616,152000,169263763,1445,1445,1445,1445,0
20230616,151900,169263763,1445,1445,1445,1445,0
20230616,151800,169263763,1445,1445,1445,1445,0
20230616,151700,169263763,1445,1446,1446,1445,1000
20230616,151600,167818682,1446,1446,1446,1446,100
20230616,151500,167674082,1448,1446,1448,1446,237
20230616,151400,167331006,1445,1445,1445,1445,0
20230616,151300,167331006,1445,1445,1445,1445,0
20230616,151200,167331006,1445,1445,1445,1445,5389
20230616,151100,159543901,1445,1446,1446,1445,3000
20230616,151000,155208753,1449,1449,1449,1449,0
20230616,150900,155208753,1449,1449,1449,1449,0
20230616,150800,155208753,1449,1449,1449,1449,0
20230616,150700,155208753,1449,1449,1449,1449,0
20230616,150600,155208753,1449,1449,1449,1449,1
20230616,150500,155207304,1446,1449,1449,1446,601
20230616,150400,154338255,1450,1450,1450,1450,0
20230616,150300,154338255,1450,1450,1450,1450,0
20230616,150200,154338255,1450,1450,1450,1450,0
20230616,150100,154338255,1450,1450,1450,1450,2
20230616,150000,154335355,1450,1445,1450,1445,2001
20230616,145900,151443905,1451,1451,1451,1451,0
20230616,145800,151443905,1451,1451,1451,1451,0
20230616,145700,151443905,1451,1453,1453,1444,351
20230616,145600,150934709,1454,1452,1454,1452,12
20230616,145500,150917283,1452,1454,1454,1452,802
20230616,145400,149752775,1454,1454,1454,1454,0
20230616,145300,149752775,1454,1454,1454,1453,528
20230616,145200,148985563,1454,1453,1454,1453,487
20230616,145100,148277947,1453,1452,1453,1452,436
20230616,145000,147644873,1452,1450,1453,1450,2484
20230616,144900,144041485,1450,1450,1450,1450,52
20230616,144800,143966085,1450,1450,1450,1450,3506
20230616,144700,138882385,1450,1445,1450,1445,3
20230616,144600,138878045,1450,1450,1450,1450,20
20230616,144500,138849045,1450,1450,1450,1450,8
20230616,144400,138837445,1450,1450,1450,1450,0
20230616,144300,138837445,1450,1450,1450,1450,0
20230616,144200,138837445,1450,1450,1450,1450,500
20230616,144100,138112445,1450,1450,1450,1450,0
20230616,144000,138112445,1450,1452,1453,1450,395
20230616,143900,137539679,1453,1453,1453,1452,6
20230616,143800,137530962,1450,1451,1451,1450,70
20230616,143700,137429455,1452,1448,1453,1448,3900
20230616,143600,131774899,1447,1447,1447,1447,0
20230616,143500,131774899,1447,1447,1447,1447,576
20230616,143400,130941427,1449,1449,1449,1449,0
20230616,143300,130941427,1449,1446,1449,1446,6018
20230616,143200,122226632,1447,1446,1447,1446,71
20230616,143100,122123945,1447,1441,1447,1441,3
20230616,143000,122119616,1447,1447,1447,1447,0
20230616,142900,122119616,1447,1447,1447,1447,20
20230616,142800,122090676,1447,1447,1447,1447,0
20230616,142700,122090676,1447,1447,1447,1447,0
20230616,142600,122090676,1447,1447,1447,1447,2
20230616,142500,122087782,1447,1447,1447,1447,0
20230616,142400,122087782,1447,1440,1447,1440,10213
20230616,142300,107357195,1440,1439,1440,1439,3159
20230616,142200,102808735,1440,1440,1440,1440,600
20230616,142100,101944735,1439,1439,1439,1439,5169
20230616,142000,94506544,1439,1439,1439,1439,0
20230616,141900,94506544,1439,1439,1439,1439,0
20230616,141800,94506544,1439,1439,1439,1439,0
20230616,141700,94506544,1439,1438,1439,1438,2458
20230616,141600,90970002,1438,1438,1438,1438,200
20230616,141500,90682402,1437,1437,1437,1437,1337
20230616,141400,88761133,1437,1437,1437,1437,0
20230616,141300,88761133,1437,1437,1437,1437,0
20230616,141200,88761133,1437,1437,1437,1437,0
20230616,141100,88761133,1437,1437,1437,1437,0
20230616,141000,88761133,1437,1437,1437,1437,230
20230616,140900,88430623,1438,1438,1438,1438,0
20230616,140800,88430623,1438,1438,1438,1438,0
20230616,140700,88430623,1438,1438,1438,1438,0
20230616,140600,88430623,1438,1438,1438,1438,0
20230616,140500,88430623,1438,1438,1438,1438,0
20230616,140400,88430623,1438,1438,1438,1438,0
20230616,140300,88430623,1438,1438,1438,1438,0
20230616,140200,88430623,1438,1438,1438,1438,0
20230616,140100,88430623,1438,1438,1438,1438,0
20230616,140000,88430623,1438,1438,1438,1438,4381
20230616,135900,82130745,1438,1438,1438,1438,50
20230616,135800,82058845,1438,1438,1438,1438,150
20230616,135700,81843145,1438,1438,1438,1438,300
20230616,135600,81411745,1438,1438,1438,1438,100
20230616,135500,81267945,1438,1438,1438,1438,0
20230616,135400,81267945,1438,1438,1438,1438,0
20230616,135300,81267945,1438,1438,1438,1438,0
20230616,135200,81267945,1438,1438,1438,1438,500
20230616,135100,80548945,1435,1435,1435,1435,3
20230616,135000,80544640,1437,1437,1437,1437,126
20230616,134900,80363578,1437,1437,1437,1437,351
20230616,134800,79859191,1437,1437,1437,1437,0
20230616,134700,79859191,1437,1435,1437,1435,30
20230616,134600,79816139,1435,1435,1435,1435,0
20230616,134500,79816139,1435,1435,1435,1435,0
20230616,134400,79816139,1435,1435,1435,1435,0
20230616,134300,79816139,1435,1435,1435,1435,0
20230616,134200,79816139,1435,1435,1435,1435,0
20230616,134100,79816139,1435,1435,1435,1435,0
20230616,134000,79816139,1435,1435,1435,1435,0
20230616,133900,79816139,1435,1435,1435,1435,0
20230616,133800,79816139,1435,1435,1435,1435,0
20230616,133700,79816139,1435,1435,1435,1435,0
20230616,133600,79816139,1435,1435,1435,1435,0
20230616,133500,79816139,1435,1435,1435,1435,360
20230616,133400,79299539,1435,1435,1435,1435,0
20230616,133300,79299539,1435,1435,1435,1435,140
20230616,133200,79098639,1435,1435,1435,1435,0
20230616,133100,79098639,1435,1435,1435,1435,265
20230616,133000,78718364,1435,1435,1435,1435,500
20230616,132900,78000864,1437,1437,1437,1437,0
20230616,132800,78000864,1437,1437,1437,1437,0
20230616,132700,78000864,1437,1434,1437,1434,11
20230616,132600,77985060,1438,1438,1438,1438,0
20230616,132500,77985060,1438,1438,1438,1438,0
20230616,132400,77985060,1438,1438,1438,1438,0
20230616,132300,77985060,1438,1438,1438,1438,0
20230616,132200,77985060,1438,1438,1438,1438,132
20230616,132100,77795244,1433,1433,1433,1433,0
20230616,132000,77795244,1433,1433,1433,1433,0
20230616,131900,77795244,1433,1433,1433,1433,0
20230616,131800,77795244,1433,1433,1433,1433,0
20230616,131700,77795244,1433,1433,1433,1433,0
20230616,131600,77795244,1433,1433,1433,1433,0
20230616,131500,77795244,1433,1433,1433,1433,0
20230616,131400,77795244,1433,1437,1437,1433,3500
20230616,131300,72777022,1437,1437,1437,1437,0
20230616,131200,72777022,1437,1437,1437,1437,0
20230616,131100,72777022,1437,1437,1437,1437,0
20230616,131000,72777022,1437,1437,1437,1437,0
20230616,130900,72777022,1437,1437,1437,1437,0
20230616,130800,72777022,1437,1437,1437,1437,0
20230616,130700,72777022,1437,1437,1437,1437,1
20230616,130600,72775585,1437,1437,1437,1437,0
20230616,130500,72775585,1437,1437,1437,1437,0
20230616,130400,72775585,1437,1437,1437,1437,0
20230616,130300,72775585,1437,1437,1437,1437,0
20230616,130200,72775585,1437,1437,1437,1437,0
20230616,130100,72775585,1437,1437,1437,1437,0
20230616,130000,72775585,1437,1437,1437,1437,910
20230616,125900,71467915,1438,1438,1438,1438,0
20230616,125800,71467915,1438,1438,1438,1438,50
20230616,125700,71396015,1438,1438,1438,1438,0
20230616,125600,71396015,1438,1438,1438,1438,1
20230616,125500,71394577,1437,1437,1437,1437,1000
20230616,125400,69957577,1436,1436,1436,1436,0
20230616,125300,69957577,1436,1436,1436,1436,0
20230616,125200,69957577,1436,1436,1436,1436,0
20230616,125100,69957577,1436,1436,1436,1436,0
20230616,125000,69957577,1436,1436,1436,1436,0
20230616,124900,69957577,1436,1436,1436,1436,100
20230616,124800,69813977,1435,1435,1435,1435,0
20230616,124700,69813977,1435,1435,1435,1435,0
20230616,124600,69813977,1435,1435,1435,1435,408
20230616,124500,69228497,1435,1435,1435,1435,0
20230616,124400,69228497,1435,1435,1435,1435,0
20230616,124300,69228497,1435,1435,1435,1435,0
20230616,124200,69228497,1435,1435,1435,1435,0
20230616,124100,69228497,1435,1435,1435,1435,181
20230616,124000,68968762,1435,1435,1435,1435,0
20230616,123900,68968762,1435,1435,1435,1435,0
20230616,123800,68968762,1435,1435,1435,1435,0
20230616,123700,68968762,1435,1435,1435,1435,0
20230616,123600,68968762,1435,1435,1435,1435,0
20230616,123500,68968762,1435,1435,1435,1435,0
20230616,123400,68968762,1435,1435,1435,1435,0
20230616,123300,68968762,1435,1435,1435,1435,0
20230616,123200,68968762,1435,1435,1435,1435,0
20230616,123100,68968762,1435,1435,1435,1435,0
20230616,123000,68968762,1435,1435,1435,1435,1
20230616,122900,68967327,1434,1434,1434,1434,0
20230616,122800,68967327,1434,1435,1435,1434,573
20230616,122700,68145443,1435,1435,1435,1435,0
20230616,122600,68145443,1435,1435,1435,1435,1
20230616,122500,68144008,1435,1436,1436,1435,131
20230616,122400,67956018,1436,1436,1436,1436,6
20230616,122300,67947402,1436,1436,1436,1436,13
20230616,122200,67928734,1435,1435,1435,1435,0
20230616,122100,67928734,1435,1435,1435,1435,0
20230616,122000,67928734,1435,1435,1435,1435,0
20230616,121900,67928734,1435,1435,1435,1435,0
20230616,121800,67928734,1435,1435,1435,1435,0
20230616,121700,67928734,1435,1435,1435,1435,0
20230616,121600,67928734,1435,1435,1435,1435,1
20230616,121500,67927299,1435,1435,1435,1435,0
20230616,121400,67927299,1435,1435,1435,1435,0
20230616,121300,67927299,1435,1435,1435,1435,0
20230616,121200,67927299,1435,1435,1435,1435,500
20230616,121100,67209799,1435,1435,1435,1435,0
20230616,121000,67209799,1435,1435,1435,1435,0
20230616,120900,67209799,1435,1435,1435,1435,0
20230616,120800,67209799,1435,1435,1435,1435,1000
20230616,120700,65774799,1436,1436,1436,1436,0
20230616,120600,65774799,1436,1436,1436,1436,0
20230616,120500,65774799,1436,1436,1436,1436,0
20230616,120400,65774799,1436,1436,1436,1436,194
20230616,120300,65496215,1436,1436,1436,1436,0
20230616,120200,65496215,1436,1436,1436,1436,0
20230616,120100,65496215,1436,1436,1436,1436,0
20230616,120000,65496215,1436,1436,1436,1436,0
20230616,115900,65496215,1436,1436,1436,1436,14
20230616,115800,65476111,1438,1438,1438,1438,0
20230616,115700,65476111,1438,1438,1438,1438,150
20230616,115600,65260411,1438,1438,1438,1438,69
20230616,115500,65161189,1439,1439,1439,1439,0
20230616,115400,65161189,1439,1439,1439,1439,0
20230616,115300,65161189,1439,1439,1439,1439,0
20230616,115200,65161189,1439,1439,1439,1439,0
20230616,115100,65161189,1439,1439,1439,1439,200
20230616,115000,64873389,1436,1436,1436,1436,0
20230616,114900,64873389,1436,1436,1436,1436,0
20230616,114800,64873389,1436,1436,1436,1436,0
20230616,114700,64873389,1436,1436,1436,1436,0
20230616,114600,64873389,1436,1436,1436,1436,0
20230616,114500,64873389,1436,1436,1436,1436,0
20230616,114400,64873389,1436,1437,1437,1436,550
20230616,114300,64083580,1437,1437,1437,1437,0
20230616,114200,64083580,1437,1437,1437,1437,350
20230616,114100,63580630,1437,1438,1438,1437,1100
20230616,114000,61999380,1438,1438,1438,1438,0
20230616,113900,61999380,1438,1438,1438,1438,0
20230616,113800,61999380,1438,1438,1438,1438,0
20230616,113700,61999380,1438,1438,1438,1438,0
20230616,113600,61999380,1438,1438,1438,1438,0
20230616,113500,61999380,1438,1438,1438,1438,0
20230616,113400,61999380,1438,1438,1438,1438,0
20230616,113300,61999380,1438,1438,1438,1438,0
20230616,113200,61999380,1438,1438,1438,1438,3
20230616,113100,61995066,1437,1437,1437,1437,0
20230616,113000,61995066,1437,1437,1437,1437,0
20230616,112900,61995066,1437,1437,1437,1437,0
20230616,112800,61995066,1437,1437,1437,1437,0
20230616,112700,61995066,1437,1437,1437,1437,0
20230616,112600,61995066,1437,1437,1437,1437,0
20230616,112500,61995066,1437,1437,1437,1437,40
20230616,112400,61937586,1437,1437,1437,1437,0
20230616,112300,61937586,1437,1437,1437,1437,0
20230616,112200,61937586,1437,1437,1437,1437,581
20230616,112100,61102689,1437,1437,1437,1437,0
20230616,112000,61102689,1437,1438,1438,1437,102
20230616,111900,60956113,1437,1438,1438,1437,2003
20230616,111800,58077799,1439,1439,1439,1439,267
20230616,111700,57693586,1438,1438,1438,1438,300
20230616,111600,57262186,1439,1439,1439,1439,0
20230616,111500,57262186,1439,1439,1439,1439,3
20230616,111400,57257869,1438,1438,1438,1438,0
20230616,111300,57257869,1438,1439,1439,1438,772
20230616,111200,56147233,1439,1439,1439,1439,0
20230616,111100,56147233,1439,1439,1439,1439,1000
20230616,111000,54708233,1439,1439,1439,1439,0
20230616,110900,54708233,1439,1439,1439,1439,0
20230616,110800,54708233,1439,1439,1439,1439,0
20230616,110700,54708233,1439,1439,1439,1439,300
20230616,110600,54276533,1438,1438,1438,1438,19
20230616,110500,54249211,1439,1439,1439,1439,0
20230616,110400,54249211,1439,1439,1439,1439,0
20230616,110300,54249211,1439,1439,1439,1439,1
20230616,110200,54247772,1438,1438,1438,1438,4
20230616,110100,54242020,1439,1439,1439,1439,0
20230616,110000,54242020,1439,1439,1439,1439,0
20230616,105900,54242020,1439,1439,1439,1439,0
20230616,105800,54242020,1439,1439,1439,1439,0
20230616,105700,54242020,1439,1439,1439,1439,0
20230616,105600,54242020,1439,1439,1439,1439,0
20230616,105500,54242020,1439,1439,1439,1439,500
20230616,105400,53522520,1439,1439,1439,1439,0
20230616,105300,53522520,1439,1439,1439,1439,0
20230616,105200,53522520,1439,1439,1439,1439,0
20230616,105100,53522520,1439,1439,1439,1439,0
20230616,105000,53522520,1439,1439,1439,1439,80
20230616,104900,53407400,1439,1439,1439,1439,0
20230616,104800,53407400,1439,1439,1439,1439,0
20230616,104700,53407400,1439,1439,1439,1439,13
20230616,104600,53388693,1439,1439,1439,1439,0
20230616,104500,53388693,1439,1439,1439,1439,0
20230616,104400,53388693,1439,1439,1439,1439,349
20230616,104300,52886482,1439,1439,1439,1439,0
20230616,104200,52886482,1439,1439,1439,1439,0
20230616,104100,52886482,1439,1439,1439,1439,0
20230616,104000,52886482,1439,1439,1439,1439,0
20230616,103900,52886482,1439,1439,1439,1439,100
20230616,103800,52742582,1438,1438,1438,1438,337
20230616,103700,52257976,1438,1438,1438,1438,500
20230616,103600,51538976,1438,1438,1438,1438,0
20230616,103500,51538976,1438,1438,1438,1438,0
20230616,103400,51538976,1438,1438,1438,1438,0
20230616,103300,51538976,1438,1438,1438,1438,500
20230616,103200,50819976,1438,1438,1438,1438,0
20230616,103100,50819976,1438,1438,1438,1438,0
20230616,103000,50819976,1438,1438,1438,1438,0
20230616,102900,50819976,1438,1438,1438,1438,0
20230616,102800,50819976,1438,1438,1438,1438,0
20230616,102700,50819976,1438,1438,1438,1438,15
20230616,102600,50798406,1438,1438,1438,1438,0
20230616,102500,50798406,1438,1438,1438,1438,0
20230616,102400,50798406,1438,1438,1438,1438,0
20230616,102300,50798406,1438,1438,1438,1438,0
20230616,102200,50798406,1438,1438,1438,1438,0
20230616,102100,50798406,1438,1438,1438,1438,16
20230616,102000,50775398,1438,1438,1438,1438,400
20230616,101900,50200198,1439,1439,1439,1439,0
20230616,101800,50200198,1439,1439,1439,1439,1000
20230616,101700,48761198,1439,1439,1439,1439,0
20230616,101600,48761198,1439,1439,1439,1439,85
20230616,101500,48638883,1437,1437,1437,1437,0
20230616,101400,48638883,1437,1437,1437,1437,0
20230616,101300,48638883,1437,1437,1437,1437,0
20230616,101200,48638883,1437,1437,1437,1437,0
20230616,101100,48638883,1437,1437,1437,1437,0
20230616,101000,48638883,1437,1437,1437,1437,252
20230616,100900,48276759,1437,1437,1437,1437,0
20230616,100800,48276759,1437,1437,1437,1437,0
20230616,100700,48276759,1437,1437,1437,1437,1325
20230616,100600,46372734,1437,1437,1437,1437,1418
20230616,100500,44335068,1437,1437,1437,1437,0
20230616,100400,44335068,1437,1437,1437,1437,0
20230616,100300,44335068,1437,1437,1437,1437,1429
20230616,100200,42281595,1437,1437,1437,1437,0
20230616,100100,42281595,1437,1437,1437,1437,200
20230616,100000,41994195,1437,1438,1438,1437,597
20230616,095900,41135940,1438,1438,1438,1438,0
20230616,095800,41135940,1438,1438,1438,1438,0
20230616,095700,41135940,1438,1438,1438,1438,0
20230616,095600,41135940,1438,1438,1438,1438,0
20230616,095500,41135940,1438,1438,1438,1438,0
20230616,095400,41135940,1438,1438,1438,1438,0
20230616,095300,41135940,1438,1438,1438,1438,0
20230616,095200,41135940,1438,1438,1438,1438,0
20230616,095100,41135940,1438,1438,1438,1438,0
20230616,095000,41135940,1438,1440,1440,1438,464
20230616,094900,40468688,1440,1440,1440,1440,100
20230616,094800,40324688,1440,1441,1441,1440,400
20230616,094700,39748488,1441,1441,1441,1441,0
20230616,094600,39748488,1441,1441,1441,1441,150
20230616,094500,39532338,1441,1441,1441,1441,325
20230616,094400,39064013,1441,1441,1441,1441,230
20230616,094300,38732583,1441,1441,1441,1441,0
20230616,094200,38732583,1441,1441,1441,1441,0
20230616,094100,38732583,1441,1441,1441,1441,1
20230616,094000,38731142,1441,1441,1441,1441,0
20230616,093900,38731142,1441,1441,1441,1441,0
20230616,093800,38731142,1441,1441,1441,1441,10
20230616,093700,38716732,1437,1437,1437,1437,0
20230616,093600,38716732,1437,1438,1438,1437,532
20230616,093500,37952178,1440,1440,1440,1440,268
20230616,093400,37566258,1441,1440,1441,1440,21
20230616,093300,37536017,1441,1441,1441,1441,488
20230616,093200,36832809,1443,1443,1443,1443,0
20230616,093100,36832809,1443,1443,1443,1443,1144
20230616,093000,35182017,1443,1443,1443,1443,170
20230616,092900,34936707,1443,1443,1443,1443,10
20230616,092800,34922277,1441,1440,1442,1440,1672
20230616,092700,32513223,1440,1440,1440,1440,963
20230616,092600,31126503,1440,1436,1440,1436,2561
20230616,092500,27445250,1435,1435,1435,1435,0
20230616,092400,27445250,1435,1434,1435,1434,1385
20230616,092300,25457885,1432,1432,1432,1432,179
20230616,092200,25201557,1431,1431,1431,1431,600
20230616,092100,24342957,1432,1432,1432,1432,0
20230616,092000,24342957,1432,1432,1432,1432,0
20230616,091900,24342957,1432,1426,1432,1425,2001
20230616,091800,21491524,1432,1431,1432,1431,3000
20230616,091700,17196024,1432,1432,1432,1432,308
20230616,091600,16754968,1432,1432,1432,1432,3
20230616,091500,16750672,1425,1430,1430,1425,4920
20230616,091400,9736464,1432,1432,1432,1432,0
20230616,091300,9736464,1432,1432,1432,1432,0
20230616,091200,9736464,1432,1432,1432,1431,800
20230616,091100,8591032,1432,1432,1432,1432,68
20230616,091000,8493656,1432,1432,1432,1432,70
20230616,090900,8393416,1430,1432,1432,1430,4219
20230616,090800,2359186,1432,1432,1432,1432,66
20230616,090700,2264674,1432,1435,1435,1432,609
20230616,090600,1392583,1435,1435,1435,1435,0
20230616,090500,1392583,1435,1435,1435,1435,17
20230616,090400,1368188,1435,1434,1435,1434,225
20230616,090300,1045363,1432,1432,1432,1432,200
20230616,090200,758963,1435,1435,1435,1435,0
20230616,090100,758963,1435,1435,1435,1435,0
20230616,090000,758963,1435,1432,1435,1432,530