stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,184400,496583841,1507,1507,1507,1507,10489
20230626,184300,496583841,1507,1507,1507,1507,0
20230626,184200,496583841,1507,1507,1507,1507,0
20230626,184100,496583841,1507,1507,1507,1507,0
20230626,184000,496583841,1507,1507,1507,1507,0
20230626,183900,496583841,1507,1507,1507,1507,0
20230626,183800,496583841,1507,1507,1507,1507,0
20230626,183700,496583841,1507,1507,1507,1507,0
20230626,183600,496583841,1507,1507,1507,1507,0
20230626,183500,496583841,1507,1507,1507,1507,0
20230626,183400,496583841,1507,1507,1507,1507,0
20230626,183300,496583841,1507,1507,1507,1507,0
20230626,183200,496583841,1507,1507,1507,1507,0
20230626,183100,496583841,1507,1507,1507,1507,0
20230626,183000,496583841,1507,1507,1507,1507,0
20230626,182900,496583841,1507,1507,1507,1507,0
20230626,182800,496583841,1507,1507,1507,1507,0
20230626,182700,496583841,1507,1507,1507,1507,0
20230626,182600,496583841,1507,1507,1507,1507,0
20230626,182500,496583841,1507,1507,1507,1507,0
20230626,182400,496583841,1507,1507,1507,1507,0
20230626,182300,496583841,1507,1507,1507,1507,0
20230626,182200,496583841,1507,1507,1507,1507,0
20230626,182100,496583841,1507,1507,1507,1507,0
20230626,182000,496583841,1507,1507,1507,1507,0
20230626,181900,496583841,1507,1507,1507,1507,0
20230626,181800,496583841,1507,1507,1507,1507,0
20230626,181700,496583841,1507,1507,1507,1507,0
20230626,181600,496583841,1507,1507,1507,1507,0
20230626,181500,496583841,1507,1507,1507,1507,0
20230626,181400,496583841,1507,1507,1507,1507,10489
20230626,181300,496583841,1507,1507,1507,1507,0
20230626,181200,496583841,1507,1507,1507,1507,0
20230626,181100,496583841,1507,1507,1507,1507,0
20230626,181000,496583841,1507,1507,1507,1507,0
20230626,180900,496583841,1507,1507,1507,1507,0
20230626,180800,496583841,1507,1507,1507,1507,0
20230626,180700,496583841,1507,1507,1507,1507,0
20230626,180600,496583841,1507,1507,1507,1507,0
20230626,180500,496583841,1507,1507,1507,1507,0
20230626,180400,496583841,1507,1507,1507,1507,0
20230626,180300,496583841,1507,1507,1507,1507,0
20230626,180200,496583841,1507,1507,1507,1507,0
20230626,180100,496583841,1507,1507,1507,1507,0
20230626,180000,496583841,1507,1507,1507,1507,0
20230626,175900,496583841,1507,1507,1507,1507,0
20230626,175800,496583841,1507,1507,1507,1507,0
20230626,175700,496583841,1507,1507,1507,1507,0
20230626,175600,496583841,1507,1507,1507,1507,0
20230626,175500,496583841,1507,1507,1507,1507,0
20230626,175400,496583841,1507,1507,1507,1507,0
20230626,175300,496583841,1507,1507,1507,1507,0
20230626,175200,496583841,1507,1507,1507,1507,0
20230626,175100,496583841,1507,1507,1507,1507,0
20230626,175000,496583841,1507,1507,1507,1507,0
20230626,174900,496583841,1507,1507,1507,1507,0
20230626,174800,496583841,1507,1507,1507,1507,0
20230626,174700,496583841,1507,1507,1507,1507,0
20230626,174600,496583841,1507,1507,1507,1507,0
20230626,174500,496583841,1507,1507,1507,1507,0
20230626,174400,496583841,1507,1507,1507,1507,10489
20230626,174300,496583841,1507,1507,1507,1507,0
20230626,174200,496583841,1507,1507,1507,1507,0
20230626,174100,496583841,1507,1507,1507,1507,0
20230626,174000,496583841,1507,1507,1507,1507,0
20230626,173900,496583841,1507,1507,1507,1507,0
20230626,173800,496583841,1507,1507,1507,1507,0
20230626,173700,496583841,1507,1507,1507,1507,0
20230626,173600,496583841,1507,1507,1507,1507,0
20230626,173500,496583841,1507,1507,1507,1507,0
20230626,173400,496583841,1507,1507,1507,1507,0
20230626,173300,496583841,1507,1507,1507,1507,0
20230626,173200,496583841,1507,1507,1507,1507,0
20230626,173100,496583841,1507,1507,1507,1507,0
20230626,173000,496583841,1507,1507,1507,1507,0
20230626,172900,496583841,1507,1507,1507,1507,0
20230626,172800,496583841,1507,1507,1507,1507,0
20230626,172700,496583841,1507,1507,1507,1507,0
20230626,172600,496583841,1507,1507,1507,1507,0
20230626,172500,496583841,1507,1507,1507,1507,0
20230626,172400,496583841,1507,1507,1507,1507,0
20230626,172300,496583841,1507,1507,1507,1507,0
20230626,172200,496583841,1507,1507,1507,1507,0
20230626,172100,496583841,1507,1507,1507,1507,0
20230626,172000,496583841,1507,1507,1507,1507,0
20230626,171900,496583841,1507,1507,1507,1507,0
20230626,171800,496583841,1507,1507,1507,1507,0
20230626,171700,496583841,1507,1507,1507,1507,0
20230626,171600,496583841,1507,1507,1507,1507,0
20230626,171500,496583841,1507,1507,1507,1507,0
20230626,171400,496583841,1507,1507,1507,1507,10489
20230626,171300,496583841,1507,1507,1507,1507,0
20230626,171200,496583841,1507,1507,1507,1507,0
20230626,171100,496583841,1507,1507,1507,1507,0
20230626,171000,496583841,1507,1507,1507,1507,0
20230626,170900,496583841,1507,1507,1507,1507,0
20230626,170800,496583841,1507,1507,1507,1507,0
20230626,170700,496583841,1507,1507,1507,1507,0
20230626,170600,496583841,1507,1507,1507,1507,0
20230626,170500,496583841,1507,1507,1507,1507,0
20230626,170400,496583841,1507,1507,1507,1507,0
20230626,170300,496583841,1507,1507,1507,1507,0
20230626,170200,496583841,1507,1507,1507,1507,0
20230626,170100,496583841,1507,1507,1507,1507,0
20230626,170000,496583841,1507,1507,1507,1507,0
20230626,165900,496583841,1507,1507,1507,1507,0
20230626,165800,496583841,1507,1507,1507,1507,0
20230626,165700,496583841,1507,1507,1507,1507,0
20230626,165600,496583841,1507,1507,1507,1507,0
20230626,165500,496583841,1507,1507,1507,1507,0
20230626,165400,496583841,1507,1507,1507,1507,0
20230626,165300,496583841,1507,1507,1507,1507,0
20230626,165200,496583841,1507,1507,1507,1507,0
20230626,165100,496583841,1507,1507,1507,1507,0
20230626,165000,496583841,1507,1507,1507,1507,0
20230626,164900,496583841,1507,1507,1507,1507,0
20230626,164800,496583841,1507,1507,1507,1507,0
20230626,164700,496583841,1507,1507,1507,1507,0
20230626,164600,496583841,1507,1507,1507,1507,0
20230626,164500,496583841,1507,1507,1507,1507,0
20230626,164400,496583841,1507,1507,1507,1507,10489
20230626,164300,496583841,1507,1507,1507,1507,0
20230626,164200,496583841,1507,1507,1507,1507,0
20230626,164100,496583841,1507,1507,1507,1507,0
20230626,164000,496583841,1507,1507,1507,1507,0
20230626,163900,496583841,1507,1507,1507,1507,0
20230626,163800,496583841,1507,1507,1507,1507,0
20230626,163700,496583841,1507,1507,1507,1507,0
20230626,163600,496583841,1507,1507,1507,1507,0
20230626,163500,496583841,1507,1507,1507,1507,0
20230626,163400,496583841,1507,1507,1507,1507,0
20230626,163300,496583841,1507,1507,1507,1507,0
20230626,163200,496583841,1507,1507,1507,1507,0
20230626,163100,496583841,1507,1507,1507,1507,0
20230626,163000,496583841,1507,1507,1507,1507,0
20230626,162900,496583841,1507,1507,1507,1507,0
20230626,162800,496583841,1507,1507,1507,1507,0
20230626,162700,496583841,1507,1507,1507,1507,0
20230626,162600,496583841,1507,1507,1507,1507,0
20230626,162500,496583841,1507,1507,1507,1507,0
20230626,162400,496583841,1507,1507,1507,1507,0
20230626,162300,496583841,1507,1507,1507,1507,0
20230626,162200,496583841,1507,1507,1507,1507,0
20230626,162100,496583841,1507,1507,1507,1507,0
20230626,162000,496583841,1507,1507,1507,1507,0
20230626,161900,496583841,1507,1507,1507,1507,0
20230626,161800,496583841,1507,1507,1507,1507,0
20230626,161700,496583841,1507,1507,1507,1507,0
20230626,161600,496583841,1507,1507,1507,1507,0
20230626,161500,496583841,1507,1507,1507,1507,0
20230626,161400,496583841,1507,1507,1507,1507,10489
20230626,161300,496583841,1507,1507,1507,1507,0
20230626,161200,496583841,1507,1507,1507,1507,0
20230626,161100,496583841,1507,1507,1507,1507,0
20230626,161000,496583841,1507,1507,1507,1507,0
20230626,160900,496583841,1507,1507,1507,1507,0
20230626,160800,496583841,1507,1507,1507,1507,0
20230626,160700,496583841,1507,1507,1507,1507,0
20230626,160600,496583841,1507,1507,1507,1507,0
20230626,160500,496583841,1507,1507,1507,1507,0
20230626,160400,496583841,1507,1507,1507,1507,0
20230626,160300,496583841,1507,1507,1507,1507,0
20230626,160200,496583841,1507,1507,1507,1507,0
20230626,160100,496583841,1507,1507,1507,1507,0
20230626,160000,496583841,1507,1507,1507,1507,0
20230626,155900,496583841,1507,1507,1507,1507,0
20230626,155800,496583841,1507,1507,1507,1507,0
20230626,155700,496583841,1507,1507,1507,1507,0
20230626,155600,496583841,1507,1507,1507,1507,0
20230626,155500,496583841,1507,1507,1507,1507,0
20230626,155400,496583841,1507,1507,1507,1507,0
20230626,155300,496583841,1507,1507,1507,1507,0
20230626,155200,496583841,1507,1507,1507,1507,0
20230626,155100,496583841,1507,1507,1507,1507,0
20230626,155000,496583841,1507,1507,1507,1507,0
20230626,154900,496583841,1507,1507,1507,1507,0
20230626,154800,496583841,1507,1507,1507,1507,0
20230626,154700,496583841,1507,1507,1507,1507,0
20230626,154600,496583841,1507,1507,1507,1507,0
20230626,154500,496583841,1507,1507,1507,1507,0
20230626,154400,496583841,1507,1507,1507,1507,10489
20230626,154300,496583841,1507,1507,1507,1507,0
20230626,154200,496583841,1507,1507,1507,1507,0
20230626,154100,496583841,1507,1507,1507,1507,0
20230626,154000,496583841,1507,1507,1507,1507,0
20230626,153900,496583841,1507,1507,1507,1507,0
20230626,153800,496583841,1507,1507,1507,1507,0
20230626,153700,496583841,1507,1507,1507,1507,0
20230626,153600,496583841,1507,1507,1507,1507,0
20230626,153500,496583841,1507,1507,1507,1507,0
20230626,153400,496583841,1507,1507,1507,1507,0
20230626,153300,496583841,1507,1507,1507,1507,0
20230626,153200,496583841,1507,1507,1507,1507,0
20230626,153100,496583841,1507,1507,1507,1507,0
20230626,153000,496583841,1507,1507,1507,1507,10489
20230626,152900,480776918,1509,1509,1509,1509,0
20230626,152800,480776918,1509,1509,1509,1509,0
20230626,152700,480776918,1509,1509,1509,1509,0
20230626,152600,480776918,1509,1509,1509,1509,0
20230626,152500,480776918,1509,1509,1509,1509,0
20230626,152400,480776918,1509,1509,1509,1509,0
20230626,152300,480776918,1509,1509,1509,1509,0
20230626,152200,480776918,1509,1509,1509,1509,0
20230626,152100,480776918,1509,1509,1509,1509,0
20230626,152000,480776918,1509,1509,1509,1509,0
20230626,151900,480776918,1509,1507,1509,1505,163
20230626,151800,480531251,1509,1509,1509,1509,50
20230626,151700,480455801,1510,1510,1510,1510,1
20230626,151600,480454291,1510,1512,1512,1504,21305
20230626,151500,448351843,1512,1512,1512,1512,0
20230626,151400,448351843,1512,1512,1512,1512,0
20230626,151300,448351843,1512,1512,1512,1512,0
20230626,151200,448351843,1512,1512,1512,1512,1
20230626,151100,448350331,1511,1512,1512,1511,103
20230626,151000,448194695,1511,1511,1511,1511,0
20230626,150900,448194695,1511,1511,1511,1511,1
20230626,150800,448193184,1512,1510,1512,1510,501
20230626,150700,447436672,1512,1510,1512,1510,3
20230626,150600,447432138,1512,1512,1512,1510,19
20230626,150500,447403412,1512,1512,1512,1512,20
20230626,150400,447373172,1512,1512,1512,1512,0
20230626,150300,447373172,1512,1512,1512,1512,1
20230626,150200,447371660,1512,1512,1512,1512,0
20230626,150100,447371660,1512,1512,1512,1512,0
20230626,150000,447371660,1512,1512,1512,1512,1
20230626,145900,447370148,1510,1510,1510,1510,500
20230626,145800,446615148,1510,1510,1510,1510,400
20230626,145700,446011148,1510,1510,1510,1510,1900
20230626,145600,443142148,1512,1512,1512,1510,332
20230626,145500,442640166,1512,1511,1512,1510,456
20230626,145400,441951295,1512,1511,1512,1511,70
20230626,145300,441845522,1511,1511,1511,1511,1
20230626,145200,441844011,1512,1512,1512,1512,0
20230626,145100,441844011,1512,1512,1512,1512,0
20230626,145000,441844011,1512,1512,1512,1512,30
20230626,144900,441798651,1512,1512,1512,1512,0
20230626,144800,441798651,1512,1512,1512,1512,50
20230626,144700,441723051,1512,1512,1512,1512,50
20230626,144600,441647451,1512,1512,1512,1512,1
20230626,144500,441645939,1511,1511,1511,1511,657
20230626,144400,440653212,1511,1511,1511,1511,0
20230626,144300,440653212,1511,1510,1511,1510,217
20230626,144200,440325541,1511,1511,1511,1511,1
20230626,144100,440324030,1510,1510,1510,1510,50
20230626,144000,440248530,1511,1511,1511,1511,490
20230626,143900,439508140,1512,1512,1512,1512,0
20230626,143800,439508140,1512,1512,1512,1512,121
20230626,143700,439325188,1512,1511,1512,1511,15
20230626,143600,439302518,1512,1511,1512,1511,3
20230626,143500,439297983,1510,1510,1510,1510,581
20230626,143400,438420673,1510,1510,1510,1510,0
20230626,143300,438420673,1510,1510,1510,1510,0
20230626,143200,438420673,1510,1512,1512,1510,3945
20230626,143100,432459971,1513,1513,1513,1513,1000
20230626,143000,430946971,1513,1513,1513,1513,0
20230626,142900,430946971,1513,1514,1514,1512,38
20230626,142800,430889512,1512,1512,1512,1512,88
20230626,142700,430756456,1512,1511,1512,1510,900
20230626,142600,429397156,1511,1511,1511,1511,0
20230626,142500,429397156,1511,1511,1511,1511,1613
20230626,142400,426959913,1511,1512,1512,1511,8
20230626,142300,426947823,1512,1512,1512,1512,3
20230626,142200,426943287,1512,1512,1512,1512,167
20230626,142100,426690783,1512,1512,1512,1512,30
20230626,142000,426645423,1513,1513,1513,1513,5
20230626,141900,426637858,1514,1514,1514,1514,100
20230626,141800,426486458,1514,1513,1514,1513,6
20230626,141700,426477379,1514,1512,1514,1512,829
20230626,141600,425223929,1514,1514,1514,1514,0
20230626,141500,425223929,1514,1514,1514,1514,0
20230626,141400,425223929,1514,1513,1514,1513,1524
20230626,141300,422917593,1514,1514,1514,1514,1
20230626,141200,422916079,1514,1514,1514,1513,666
20230626,141100,421907756,1514,1514,1514,1514,2
20230626,141000,421904728,1513,1512,1513,1512,373
20230626,140900,421340709,1513,1513,1513,1513,918
20230626,140800,419951775,1513,1513,1513,1513,3
20230626,140700,419947236,1510,1510,1510,1510,0
20230626,140600,419947236,1510,1510,1510,1510,24
20230626,140500,419910996,1512,1510,1513,1510,669
20230626,140400,418900801,1512,1512,1512,1512,0
20230626,140300,418900801,1512,1512,1512,1512,0
20230626,140200,418900801,1512,1512,1512,1512,1
20230626,140100,418899289,1510,1510,1510,1510,0
20230626,140000,418899289,1510,1513,1513,1510,1026
20230626,135900,417350026,1510,1510,1510,1510,0
20230626,135800,417350026,1510,1511,1511,1510,100
20230626,135700,417199025,1511,1512,1512,1511,109
20230626,135600,417034321,1511,1511,1512,1511,762
20230626,135500,415882938,1512,1511,1512,1510,4588
20230626,135400,408953818,1512,1512,1512,1512,417
20230626,135300,408323314,1512,1512,1512,1512,86
20230626,135200,408193282,1514,1513,1514,1511,2365
20230626,135100,404617332,1513,1513,1513,1513,0
20230626,135000,404617332,1513,1513,1513,1513,38
20230626,134900,404559838,1514,1514,1514,1514,0
20230626,134800,404559838,1514,1514,1514,1514,766
20230626,134700,403400114,1514,1515,1515,1514,1232
20230626,134600,401534311,1515,1516,1516,1515,53
20230626,134500,401453964,1517,1517,1517,1517,1
20230626,134400,401452447,1515,1515,1515,1515,1
20230626,134300,401450932,1517,1517,1517,1517,15
20230626,134200,401428177,1517,1517,1517,1517,0
20230626,134100,401428177,1517,1515,1517,1515,29
20230626,134000,401384240,1517,1515,1517,1515,235
20230626,133900,401028198,1515,1515,1515,1515,555
20230626,133800,400187373,1518,1518,1518,1518,0
20230626,133700,400187373,1518,1518,1518,1518,0
20230626,133600,400187373,1518,1518,1518,1518,0
20230626,133500,400187373,1518,1518,1518,1518,0
20230626,133400,400187373,1518,1518,1518,1518,0
20230626,133300,400187373,1518,1515,1518,1514,701
20230626,133200,399125655,1514,1514,1514,1514,65
20230626,133100,399027245,1516,1517,1517,1516,5
20230626,133000,399019662,1519,1519,1519,1519,0
20230626,132900,399019662,1519,1519,1519,1519,0
20230626,132800,399019662,1519,1519,1519,1519,0
20230626,132700,399019662,1519,1519,1519,1519,0
20230626,132600,399019662,1519,1514,1519,1514,3218
20230626,132500,394147605,1514,1515,1515,1514,994
20230626,132400,392642584,1515,1517,1517,1515,14
20230626,132300,392621348,1518,1518,1518,1518,6
20230626,132200,392612240,1519,1519,1519,1519,0
20230626,132100,392612240,1519,1519,1519,1519,0
20230626,132000,392612240,1519,1518,1519,1518,140
20230626,131900,392399719,1519,1519,1519,1519,0
20230626,131800,392399719,1519,1520,1520,1519,1006
20230626,131700,390871599,1522,1522,1522,1522,0
20230626,131600,390871599,1522,1522,1522,1522,50
20230626,131500,390795499,1523,1523,1523,1523,0
20230626,131400,390795499,1523,1523,1523,1523,0
20230626,131300,390795499,1523,1523,1523,1522,1058
20230626,131200,389185171,1523,1523,1523,1523,0
20230626,131100,389185171,1523,1523,1523,1523,0
20230626,131000,389185171,1523,1520,1523,1520,1001
20230626,130900,387662738,1521,1521,1521,1521,0
20230626,130800,387662738,1521,1521,1521,1521,0
20230626,130700,387662738,1521,1521,1521,1521,1
20230626,130600,387661217,1520,1520,1520,1520,543
20230626,130500,386835857,1520,1520,1520,1520,0
20230626,130400,386835857,1520,1517,1520,1517,2
20230626,130300,386832820,1520,1520,1520,1520,0
20230626,130200,386832820,1520,1520,1520,1520,0
20230626,130100,386832820,1520,1520,1520,1520,1
20230626,130000,386831300,1517,1517,1517,1517,1027
20230626,125900,385273341,1517,1517,1517,1517,94
20230626,125800,385130743,1517,1517,1517,1517,2
20230626,125700,385127709,1517,1517,1517,1517,10
20230626,125600,385112539,1517,1516,1517,1516,2
20230626,125500,385109506,1515,1515,1515,1515,96
20230626,125400,384964066,1516,1516,1516,1516,0
20230626,125300,384964066,1516,1516,1516,1516,0
20230626,125200,384964066,1516,1514,1516,1514,19
20230626,125100,384935298,1516,1516,1516,1516,0
20230626,125000,384935298,1516,1516,1516,1516,3
20230626,124900,384930750,1517,1514,1517,1514,399
20230626,124800,384326465,1517,1517,1517,1517,0
20230626,124700,384326465,1517,1517,1517,1517,0
20230626,124600,384326465,1517,1517,1517,1517,0
20230626,124500,384326465,1517,1517,1517,1517,0
20230626,124400,384326465,1517,1517,1517,1517,0
20230626,124300,384326465,1517,1514,1517,1514,500
20230626,124200,383569462,1519,1515,1519,1515,1137
20230626,124100,381846903,1520,1520,1520,1520,0
20230626,124000,381846903,1520,1520,1520,1520,0
20230626,123900,381846903,1520,1520,1520,1520,0
20230626,123800,381846903,1520,1520,1520,1520,0
20230626,123700,381846903,1520,1520,1520,1520,0
20230626,123600,381846903,1520,1520,1520,1520,0
20230626,123500,381846903,1520,1520,1520,1520,1
20230626,123400,381845383,1514,1514,1514,1514,0
20230626,123300,381845383,1514,1514,1514,1514,315
20230626,123200,381368473,1514,1514,1514,1513,59
20230626,123100,381279154,1514,1515,1515,1513,2207
20230626,123000,377938320,1521,1521,1521,1521,0
20230626,122900,377938320,1521,1521,1521,1521,117
20230626,122800,377760363,1521,1521,1521,1521,0
20230626,122700,377760363,1521,1514,1521,1514,28
20230626,122600,377717964,1514,1514,1514,1514,708
20230626,122500,376646052,1514,1514,1514,1514,0
20230626,122400,376646052,1514,1515,1515,1514,3000
20230626,122300,372102447,1520,1520,1520,1520,10
20230626,122200,372087247,1521,1521,1521,1521,1
20230626,122100,372085726,1515,1520,1520,1515,3450
20230626,122000,366856171,1518,1518,1518,1518,504
20230626,121900,366091099,1518,1518,1518,1518,0
20230626,121800,366091099,1518,1518,1518,1518,0
20230626,121700,366091099,1518,1518,1518,1518,1
20230626,121600,366089581,1516,1516,1516,1516,0
20230626,121500,366089581,1516,1517,1517,1516,1500
20230626,121400,363815003,1518,1518,1518,1518,0
20230626,121300,363815003,1518,1517,1518,1517,1137
20230626,121200,362090173,1517,1517,1517,1517,42
20230626,121100,362026459,1518,1518,1518,1518,0
20230626,121000,362026459,1518,1518,1518,1518,0
20230626,120900,362026459,1518,1518,1518,1518,0
20230626,120800,362026459,1518,1518,1518,1518,220
20230626,120700,361692499,1518,1518,1518,1518,1
20230626,120600,361690981,1517,1517,1517,1517,400
20230626,120500,361084181,1517,1517,1517,1517,0
20230626,120400,361084181,1517,1518,1518,1517,129
20230626,120300,360888388,1518,1518,1518,1518,569
20230626,120200,360024646,1521,1521,1521,1521,0
20230626,120100,360024646,1521,1521,1521,1521,0
20230626,120000,360024646,1521,1521,1521,1521,0
20230626,115900,360024646,1521,1521,1521,1521,1
20230626,115800,360023125,1518,1518,1518,1517,477
20230626,115700,359299040,1518,1519,1519,1518,1024
20230626,115600,357744607,1518,1518,1518,1518,0
20230626,115500,357744607,1518,1518,1518,1518,0
20230626,115400,357744607,1518,1519,1519,1518,383
20230626,115300,357163055,1520,1520,1520,1520,0
20230626,115200,357163055,1520,1520,1520,1520,87
20230626,115100,357030815,1521,1521,1521,1521,0
20230626,115000,357030815,1521,1521,1521,1521,1
20230626,114900,357029294,1521,1521,1521,1521,0
20230626,114800,357029294,1521,1521,1521,1521,0
20230626,114700,357029294,1521,1521,1521,1521,10
20230626,114600,357014084,1521,1521,1521,1521,0
20230626,114500,357014084,1521,1521,1521,1521,0
20230626,114400,357014084,1521,1521,1521,1521,0
20230626,114300,357014084,1521,1521,1521,1521,0
20230626,114200,357014084,1521,1521,1521,1521,0
20230626,114100,357014084,1521,1521,1521,1521,10
20230626,114000,356998874,1521,1521,1521,1521,0
20230626,113900,356998874,1521,1521,1521,1521,5
20230626,113800,356991269,1520,1520,1520,1520,1
20230626,113700,356989749,1521,1521,1521,1521,39
20230626,113600,356930430,1521,1521,1521,1521,10
20230626,113500,356915220,1521,1521,1521,1521,0
20230626,113400,356915220,1521,1521,1521,1521,0
20230626,113300,356915220,1521,1521,1521,1521,0
20230626,113200,356915220,1521,1519,1521,1518,361
20230626,113100,356367179,1521,1521,1521,1521,0
20230626,113000,356367179,1521,1521,1521,1521,0
20230626,112900,356367179,1521,1521,1521,1521,1
20230626,112800,356365658,1521,1521,1521,1521,1
20230626,112700,356364137,1521,1521,1521,1521,0
20230626,112600,356364137,1521,1521,1521,1521,0
20230626,112500,356364137,1521,1521,1521,1521,0
20230626,112400,356364137,1521,1521,1521,1521,39
20230626,112300,356304818,1521,1521,1521,1521,0
20230626,112200,356304818,1521,1521,1521,1521,0
20230626,112100,356304818,1521,1521,1521,1521,100
20230626,112000,356152718,1519,1519,1519,1519,0
20230626,111900,356152718,1519,1519,1519,1519,1012
20230626,111800,354615490,1519,1520,1520,1519,1421
20230626,111700,352455575,1520,1520,1520,1520,1110
20230626,111600,350768375,1521,1521,1521,1521,4327
20230626,111500,344187008,1522,1522,1522,1522,0
20230626,111400,344187008,1522,1522,1522,1522,0
20230626,111300,344187008,1522,1522,1522,1522,0
20230626,111200,344187008,1522,1522,1522,1522,0
20230626,111100,344187008,1522,1522,1522,1522,121
20230626,111000,344002846,1522,1522,1522,1522,0
20230626,110900,344002846,1522,1522,1522,1522,218
20230626,110800,343671050,1522,1522,1522,1522,0
20230626,110700,343671050,1522,1524,1524,1522,2
20230626,110600,343668004,1522,1522,1522,1522,0
20230626,110500,343668004,1522,1522,1522,1522,500
20230626,110400,342907004,1522,1522,1522,1522,300
20230626,110300,342450404,1522,1522,1522,1522,23
20230626,110200,342415398,1522,1523,1523,1522,1991
20230626,110100,339385076,1523,1523,1523,1523,104
20230626,110000,339226684,1524,1524,1524,1524,4
20230626,105900,339220588,1522,1523,1523,1522,1384
20230626,105800,337113980,1526,1526,1526,1526,1
20230626,105700,337112454,1522,1522,1522,1522,500
20230626,105600,336351454,1527,1523,1527,1523,2347
20230626,105500,332773609,1523,1523,1523,1523,0
20230626,105400,332773609,1523,1524,1524,1523,30
20230626,105300,332727918,1527,1527,1527,1527,10
20230626,105200,332712648,1527,1527,1527,1527,0
20230626,105100,332712648,1527,1527,1527,1527,0
20230626,105000,332712648,1527,1527,1527,1527,200
20230626,104900,332407248,1527,1527,1527,1527,903
20230626,104800,331028367,1527,1527,1527,1527,0
20230626,104700,331028367,1527,1523,1527,1523,782
20230626,104600,329837377,1527,1527,1527,1523,695
20230626,104500,328778712,1528,1528,1528,1528,0
20230626,104400,328778712,1528,1528,1528,1528,0
20230626,104300,328778712,1528,1524,1528,1523,2343
20230626,104200,325204173,1528,1528,1528,1528,0
20230626,104100,325204173,1528,1528,1528,1528,0
20230626,104000,325204173,1528,1528,1528,1528,0
20230626,103900,325204173,1528,1527,1528,1527,823
20230626,103800,323946739,1527,1527,1527,1527,2
20230626,103700,323943685,1524,1524,1524,1524,100
20230626,103600,323791285,1524,1525,1525,1524,637
20230626,103500,322820484,1525,1525,1525,1525,987
20230626,103400,321315309,1526,1526,1526,1526,323
20230626,103300,320822411,1528,1526,1528,1526,34
20230626,103200,320770525,1528,1528,1528,1528,0
20230626,103100,320770525,1528,1528,1528,1528,31
20230626,103000,320723157,1528,1528,1528,1528,0
20230626,102900,320723157,1528,1527,1528,1526,21
20230626,102800,320691099,1528,1528,1528,1528,0
20230626,102700,320691099,1528,1528,1528,1528,0
20230626,102600,320691099,1528,1528,1528,1528,0
20230626,102500,320691099,1528,1528,1528,1528,0
20230626,102400,320691099,1528,1526,1528,1525,101
20230626,102300,320536999,1528,1528,1528,1528,0
20230626,102200,320536999,1528,1528,1528,1528,0
20230626,102100,320536999,1528,1528,1528,1528,5
20230626,102000,320529359,1528,1527,1528,1527,2
20230626,101900,320526304,1525,1525,1525,1525,99
20230626,101800,320375329,1528,1528,1528,1528,0
20230626,101700,320375329,1528,1528,1528,1528,0
20230626,101600,320375329,1528,1528,1528,1528,0
20230626,101500,320375329,1528,1528,1528,1528,21
20230626,101400,320343241,1528,1528,1528,1528,0
20230626,101300,320343241,1528,1528,1528,1528,0
20230626,101200,320343241,1528,1528,1528,1528,1
20230626,101100,320341713,1528,1524,1528,1523,4132
20230626,101000,314048172,1524,1524,1524,1524,201
20230626,100900,313741848,1524,1524,1524,1524,0
20230626,100800,313741848,1524,1524,1524,1524,0
20230626,100700,313741848,1524,1525,1525,1524,1168
20230626,100600,311961666,1528,1528,1528,1528,0
20230626,100500,311961666,1528,1528,1528,1528,0
20230626,100400,311961666,1528,1524,1528,1524,235
20230626,100300,311603522,1525,1525,1525,1525,366
20230626,100200,311045372,1528,1528,1528,1528,1
20230626,100100,311043844,1525,1527,1527,1525,1101
20230626,100000,309364397,1528,1528,1528,1528,0
20230626,095900,309364397,1528,1526,1528,1526,3
20230626,095800,309359817,1528,1526,1528,1526,137
20230626,095700,309150753,1526,1526,1526,1526,300
20230626,095600,308692953,1526,1526,1526,1526,2385
20230626,095500,305053443,1526,1526,1526,1526,1600
20230626,095400,302611843,1528,1528,1528,1528,0
20230626,095300,302611843,1528,1522,1528,1522,9773
20230626,095200,287736684,1524,1524,1524,1524,1
20230626,095100,287735160,1521,1524,1528,1521,19738
20230626,095000,257706143,1524,1524,1526,1523,9873
20230626,094900,242663916,1524,1524,1524,1524,172
20230626,094800,242401788,1524,1527,1527,1524,4179
20230626,094700,236026626,1527,1528,1528,1527,847
20230626,094600,234732969,1528,1530,1530,1528,165
20230626,094500,234480845,1529,1533,1533,1529,2090
20230626,094400,231279650,1534,1534,1534,1534,0
20230626,094300,231279650,1534,1534,1534,1534,900
20230626,094200,229899050,1534,1534,1534,1534,0
20230626,094100,229899050,1534,1531,1534,1528,1105
20230626,094000,228209537,1535,1535,1535,1535,0
20230626,093900,228209537,1535,1534,1535,1534,200
20230626,093800,227902633,1535,1531,1535,1531,2
20230626,093700,227899567,1534,1534,1534,1534,0
20230626,093600,227899567,1534,1534,1534,1534,468
20230626,093500,227181655,1535,1535,1535,1535,2
20230626,093400,227178585,1535,1528,1535,1528,608
20230626,093300,226249491,1528,1536,1536,1528,6469
20230626,093200,216358565,1530,1532,1532,1530,5040
20230626,093100,208644208,1532,1532,1532,1532,5
20230626,093000,208636548,1532,1532,1532,1532,141
20230626,092900,208420536,1536,1532,1536,1532,956
20230626,092800,206955940,1537,1537,1537,1537,0
20230626,092700,206955940,1537,1537,1537,1531,557
20230626,092600,206100005,1531,1535,1537,1531,1959
20230626,092500,203090675,1531,1536,1536,1531,383
20230626,092400,202503898,1537,1537,1537,1537,0
20230626,092300,202503898,1537,1538,1538,1529,53
20230626,092200,202422811,1527,1527,1527,1527,5
20230626,092100,202415176,1527,1530,1530,1527,805
20230626,092000,201185269,1530,1530,1538,1530,396
20230626,091900,200579374,1531,1531,1533,1531,2007
20230626,091800,197506405,1531,1533,1536,1531,3166
20230626,091700,192652406,1528,1531,1531,1528,10823
20230626,091600,176094113,1532,1544,1546,1532,28737
20230626,091500,131929980,1545,1543,1546,1542,18317
20230626,091400,103631336,1544,1518,1548,1517,23189
20230626,091300,68158887,1519,1516,1519,1510,2300
20230626,091200,64677852,1516,1514,1516,1514,520
20230626,091100,63890108,1510,1510,1510,1509,1973
20230626,091000,60911420,1511,1514,1515,1511,3715
20230626,090900,55293437,1518,1518,1518,1518,867
20230626,090800,53977331,1520,1520,1520,1520,0
20230626,090700,53977331,1520,1520,1521,1519,507
20230626,090600,53207190,1520,1519,1520,1512,2118
20230626,090500,49991553,1520,1513,1520,1511,6819
20230626,090400,39641279,1513,1526,1526,1513,15467
20230626,090300,16128405,1527,1530,1530,1527,126
20230626,090200,15935756,1531,1538,1539,1530,1958
20230626,090100,12935770,1538,1557,1557,1530,2523
20230626,090000,9057409,1557,1561,1561,1531,5810