stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,184400,172033105,1528,1528,1528,1528,3478
20230629,184300,172033105,1528,1528,1528,1528,0
20230629,184200,172033105,1528,1528,1528,1528,0
20230629,184100,172033105,1528,1528,1528,1528,0
20230629,184000,172033105,1528,1528,1528,1528,0
20230629,183900,172033105,1528,1528,1528,1528,0
20230629,183800,172033105,1528,1528,1528,1528,0
20230629,183700,172033105,1528,1528,1528,1528,0
20230629,183600,172033105,1528,1528,1528,1528,0
20230629,183500,172033105,1528,1528,1528,1528,0
20230629,183400,172033105,1528,1528,1528,1528,0
20230629,183300,172033105,1528,1528,1528,1528,0
20230629,183200,172033105,1528,1528,1528,1528,0
20230629,183100,172033105,1528,1528,1528,1528,0
20230629,183000,172033105,1528,1528,1528,1528,0
20230629,182900,172033105,1528,1528,1528,1528,0
20230629,182800,172033105,1528,1528,1528,1528,0
20230629,182700,172033105,1528,1528,1528,1528,0
20230629,182600,172033105,1528,1528,1528,1528,0
20230629,182500,172033105,1528,1528,1528,1528,0
20230629,182400,172033105,1528,1528,1528,1528,0
20230629,182300,172033105,1528,1528,1528,1528,0
20230629,182200,172033105,1528,1528,1528,1528,0
20230629,182100,172033105,1528,1528,1528,1528,0
20230629,182000,172033105,1528,1528,1528,1528,0
20230629,181900,172033105,1528,1528,1528,1528,0
20230629,181800,172033105,1528,1528,1528,1528,0
20230629,181700,172033105,1528,1528,1528,1528,0
20230629,181600,172033105,1528,1528,1528,1528,0
20230629,181500,172033105,1528,1528,1528,1528,0
20230629,181400,172033105,1528,1528,1528,1528,3478
20230629,181300,172033105,1528,1528,1528,1528,0
20230629,181200,172033105,1528,1528,1528,1528,0
20230629,181100,172033105,1528,1528,1528,1528,0
20230629,181000,172033105,1528,1528,1528,1528,0
20230629,180900,172033105,1528,1528,1528,1528,0
20230629,180800,172033105,1528,1528,1528,1528,0
20230629,180700,172033105,1528,1528,1528,1528,0
20230629,180600,172033105,1528,1528,1528,1528,0
20230629,180500,172033105,1528,1528,1528,1528,0
20230629,180400,172033105,1528,1528,1528,1528,0
20230629,180300,172033105,1528,1528,1528,1528,0
20230629,180200,172033105,1528,1528,1528,1528,0
20230629,180100,172033105,1528,1528,1528,1528,0
20230629,180000,172033105,1528,1528,1528,1528,0
20230629,175900,172033105,1528,1528,1528,1528,0
20230629,175800,172033105,1528,1528,1528,1528,0
20230629,175700,172033105,1528,1528,1528,1528,0
20230629,175600,172033105,1528,1528,1528,1528,0
20230629,175500,172033105,1528,1528,1528,1528,0
20230629,175400,172033105,1528,1528,1528,1528,0
20230629,175300,172033105,1528,1528,1528,1528,0
20230629,175200,172033105,1528,1528,1528,1528,0
20230629,175100,172033105,1528,1528,1528,1528,0
20230629,175000,172033105,1528,1528,1528,1528,0
20230629,174900,172033105,1528,1528,1528,1528,0
20230629,174800,172033105,1528,1528,1528,1528,0
20230629,174700,172033105,1528,1528,1528,1528,0
20230629,174600,172033105,1528,1528,1528,1528,0
20230629,174500,172033105,1528,1528,1528,1528,0
20230629,174400,172033105,1528,1528,1528,1528,3478
20230629,174300,172033105,1528,1528,1528,1528,0
20230629,174200,172033105,1528,1528,1528,1528,0
20230629,174100,172033105,1528,1528,1528,1528,0
20230629,174000,172033105,1528,1528,1528,1528,0
20230629,173900,172033105,1528,1528,1528,1528,0
20230629,173800,172033105,1528,1528,1528,1528,0
20230629,173700,172033105,1528,1528,1528,1528,0
20230629,173600,172033105,1528,1528,1528,1528,0
20230629,173500,172033105,1528,1528,1528,1528,0
20230629,173400,172033105,1528,1528,1528,1528,0
20230629,173300,172033105,1528,1528,1528,1528,0
20230629,173200,172033105,1528,1528,1528,1528,0
20230629,173100,172033105,1528,1528,1528,1528,0
20230629,173000,172033105,1528,1528,1528,1528,0
20230629,172900,172033105,1528,1528,1528,1528,0
20230629,172800,172033105,1528,1528,1528,1528,0
20230629,172700,172033105,1528,1528,1528,1528,0
20230629,172600,172033105,1528,1528,1528,1528,0
20230629,172500,172033105,1528,1528,1528,1528,0
20230629,172400,172033105,1528,1528,1528,1528,0
20230629,172300,172033105,1528,1528,1528,1528,0
20230629,172200,172033105,1528,1528,1528,1528,0
20230629,172100,172033105,1528,1528,1528,1528,0
20230629,172000,172033105,1528,1528,1528,1528,0
20230629,171900,172033105,1528,1528,1528,1528,0
20230629,171800,172033105,1528,1528,1528,1528,0
20230629,171700,172033105,1528,1528,1528,1528,0
20230629,171600,172033105,1528,1528,1528,1528,0
20230629,171500,172033105,1528,1528,1528,1528,0
20230629,171400,172033105,1528,1528,1528,1528,3478
20230629,171300,172033105,1528,1528,1528,1528,0
20230629,171200,172033105,1528,1528,1528,1528,0
20230629,171100,172033105,1528,1528,1528,1528,0
20230629,171000,172033105,1528,1528,1528,1528,0
20230629,170900,172033105,1528,1528,1528,1528,0
20230629,170800,172033105,1528,1528,1528,1528,0
20230629,170700,172033105,1528,1528,1528,1528,0
20230629,170600,172033105,1528,1528,1528,1528,0
20230629,170500,172033105,1528,1528,1528,1528,0
20230629,170400,172033105,1528,1528,1528,1528,0
20230629,170300,172033105,1528,1528,1528,1528,0
20230629,170200,172033105,1528,1528,1528,1528,0
20230629,170100,172033105,1528,1528,1528,1528,0
20230629,170000,172033105,1528,1528,1528,1528,0
20230629,165900,172033105,1528,1528,1528,1528,0
20230629,165800,172033105,1528,1528,1528,1528,0
20230629,165700,172033105,1528,1528,1528,1528,0
20230629,165600,172033105,1528,1528,1528,1528,0
20230629,165500,172033105,1528,1528,1528,1528,0
20230629,165400,172033105,1528,1528,1528,1528,0
20230629,165300,172033105,1528,1528,1528,1528,0
20230629,165200,172033105,1528,1528,1528,1528,0
20230629,165100,172033105,1528,1528,1528,1528,0
20230629,165000,172033105,1528,1528,1528,1528,0
20230629,164900,172033105,1528,1528,1528,1528,0
20230629,164800,172033105,1528,1528,1528,1528,0
20230629,164700,172033105,1528,1528,1528,1528,0
20230629,164600,172033105,1528,1528,1528,1528,0
20230629,164500,172033105,1528,1528,1528,1528,0
20230629,164400,172033105,1528,1528,1528,1528,3478
20230629,164300,172033105,1528,1528,1528,1528,0
20230629,164200,172033105,1528,1528,1528,1528,0
20230629,164100,172033105,1528,1528,1528,1528,0
20230629,164000,172033105,1528,1528,1528,1528,0
20230629,163900,172033105,1528,1528,1528,1528,0
20230629,163800,172033105,1528,1528,1528,1528,0
20230629,163700,172033105,1528,1528,1528,1528,0
20230629,163600,172033105,1528,1528,1528,1528,0
20230629,163500,172033105,1528,1528,1528,1528,0
20230629,163400,172033105,1528,1528,1528,1528,0
20230629,163300,172033105,1528,1528,1528,1528,0
20230629,163200,172033105,1528,1528,1528,1528,0
20230629,163100,172033105,1528,1528,1528,1528,0
20230629,163000,172033105,1528,1528,1528,1528,0
20230629,162900,172033105,1528,1528,1528,1528,0
20230629,162800,172033105,1528,1528,1528,1528,0
20230629,162700,172033105,1528,1528,1528,1528,0
20230629,162600,172033105,1528,1528,1528,1528,0
20230629,162500,172033105,1528,1528,1528,1528,0
20230629,162400,172033105,1528,1528,1528,1528,0
20230629,162300,172033105,1528,1528,1528,1528,0
20230629,162200,172033105,1528,1528,1528,1528,0
20230629,162100,172033105,1528,1528,1528,1528,0
20230629,162000,172033105,1528,1528,1528,1528,0
20230629,161900,172033105,1528,1528,1528,1528,0
20230629,161800,172033105,1528,1528,1528,1528,0
20230629,161700,172033105,1528,1528,1528,1528,0
20230629,161600,172033105,1528,1528,1528,1528,0
20230629,161500,172033105,1528,1528,1528,1528,0
20230629,161400,172033105,1528,1528,1528,1528,3478
20230629,161300,172033105,1528,1528,1528,1528,0
20230629,161200,172033105,1528,1528,1528,1528,0
20230629,161100,172033105,1528,1528,1528,1528,0
20230629,161000,172033105,1528,1528,1528,1528,0
20230629,160900,172033105,1528,1528,1528,1528,0
20230629,160800,172033105,1528,1528,1528,1528,0
20230629,160700,172033105,1528,1528,1528,1528,0
20230629,160600,172033105,1528,1528,1528,1528,0
20230629,160500,172033105,1528,1528,1528,1528,0
20230629,160400,172033105,1528,1528,1528,1528,0
20230629,160300,172033105,1528,1528,1528,1528,0
20230629,160200,172033105,1528,1528,1528,1528,0
20230629,160100,172033105,1528,1528,1528,1528,0
20230629,160000,172033105,1528,1528,1528,1528,0
20230629,155900,172033105,1528,1528,1528,1528,0
20230629,155800,172033105,1528,1528,1528,1528,0
20230629,155700,172033105,1528,1528,1528,1528,0
20230629,155600,172033105,1528,1528,1528,1528,0
20230629,155500,172033105,1528,1528,1528,1528,0
20230629,155400,172033105,1528,1528,1528,1528,0
20230629,155300,172033105,1528,1528,1528,1528,0
20230629,155200,172033105,1528,1528,1528,1528,0
20230629,155100,172033105,1528,1528,1528,1528,0
20230629,155000,172033105,1528,1528,1528,1528,0
20230629,154900,172033105,1528,1528,1528,1528,0
20230629,154800,172033105,1528,1528,1528,1528,0
20230629,154700,172033105,1528,1528,1528,1528,0
20230629,154600,172033105,1528,1528,1528,1528,0
20230629,154500,172033105,1528,1528,1528,1528,0
20230629,154400,172033105,1528,1528,1528,1528,3478
20230629,154300,172033105,1528,1528,1528,1528,0
20230629,154200,172033105,1528,1528,1528,1528,0
20230629,154100,172033105,1528,1528,1528,1528,0
20230629,154000,172033105,1528,1528,1528,1528,0
20230629,153900,172033105,1528,1528,1528,1528,0
20230629,153800,172033105,1528,1528,1528,1528,0
20230629,153700,172033105,1528,1528,1528,1528,0
20230629,153600,172033105,1528,1528,1528,1528,0
20230629,153500,172033105,1528,1528,1528,1528,0
20230629,153400,172033105,1528,1528,1528,1528,0
20230629,153300,172033105,1528,1528,1528,1528,0
20230629,153200,172033105,1528,1528,1528,1528,0
20230629,153100,172033105,1528,1528,1528,1528,0
20230629,153000,172033105,1528,1528,1528,1528,3478
20230629,152900,166718721,1529,1529,1529,1529,0
20230629,152800,166718721,1529,1529,1529,1529,0
20230629,152700,166718721,1529,1529,1529,1529,0
20230629,152600,166718721,1529,1529,1529,1529,0
20230629,152500,166718721,1529,1529,1529,1529,0
20230629,152400,166718721,1529,1529,1529,1529,0
20230629,152300,166718721,1529,1529,1529,1529,0
20230629,152200,166718721,1529,1529,1529,1529,0
20230629,152100,166718721,1529,1529,1529,1529,0
20230629,152000,166718721,1529,1529,1529,1529,0
20230629,151900,166718721,1529,1529,1530,1529,860
20230629,151800,165403676,1530,1529,1530,1529,162
20230629,151700,165155977,1529,1529,1529,1529,0
20230629,151600,165155977,1529,1529,1529,1529,0
20230629,151500,165155977,1529,1529,1529,1529,0
20230629,151400,165155977,1529,1525,1529,1525,440
20230629,151300,164484973,1526,1529,1529,1526,860
20230629,151200,163170066,1529,1529,1529,1529,101
20230629,151100,163015637,1529,1529,1530,1529,224
20230629,151000,162673140,1530,1530,1530,1530,1664
20230629,150900,160127220,1530,1529,1530,1529,4770
20230629,150800,152830688,1529,1529,1529,1529,10
20230629,150700,152815398,1529,1526,1529,1526,477
20230629,150600,152087493,1529,1525,1529,1525,2
20230629,150500,152084439,1529,1529,1529,1529,12
20230629,150400,152066091,1529,1529,1529,1529,0
20230629,150300,152066091,1529,1529,1529,1529,0
20230629,150200,152066091,1529,1529,1529,1523,408
20230629,150100,151443987,1529,1528,1529,1522,1032
20230629,150000,149872353,1529,1528,1529,1528,7
20230629,145900,149861656,1529,1528,1529,1528,2
20230629,145800,149858599,1529,1528,1529,1528,1501
20230629,145700,147563571,1529,1529,1529,1529,0
20230629,145600,147563571,1529,1529,1529,1529,35
20230629,145500,147510056,1530,1529,1530,1529,366
20230629,145400,146950441,1530,1530,1530,1530,0
20230629,145300,146950441,1530,1530,1530,1530,0
20230629,145200,146950441,1530,1530,1530,1530,0
20230629,145100,146950441,1530,1530,1530,1530,0
20230629,145000,146950441,1530,1529,1530,1529,201
20230629,144900,146643111,1530,1530,1530,1530,1
20230629,144800,146641581,1530,1530,1530,1530,100
20230629,144700,146488581,1530,1530,1530,1530,0
20230629,144600,146488581,1530,1530,1530,1530,0
20230629,144500,146488581,1530,1530,1530,1530,0
20230629,144400,146488581,1530,1529,1530,1529,3265
20230629,144300,141493196,1530,1530,1530,1530,0
20230629,144200,141493196,1530,1530,1530,1530,0
20230629,144100,141493196,1530,1530,1530,1530,0
20230629,144000,141493196,1530,1530,1530,1530,0
20230629,143900,141493196,1530,1529,1530,1529,81
20230629,143800,141369346,1530,1530,1530,1530,0
20230629,143700,141369346,1530,1530,1530,1530,0
20230629,143600,141369346,1530,1530,1530,1530,0
20230629,143500,141369346,1530,1529,1530,1522,1696
20230629,143400,138782733,1530,1529,1530,1529,208
20230629,143300,138464499,1530,1529,1530,1529,149
20230629,143200,138236550,1530,1530,1530,1530,0
20230629,143100,138236550,1530,1529,1530,1529,432
20230629,143000,137576018,1529,1529,1530,1529,1263
20230629,142900,135643680,1529,1529,1529,1529,5
20230629,142800,135636035,1530,1529,1530,1529,121
20230629,142700,135450925,1529,1529,1529,1529,15
20230629,142600,135427990,1529,1530,1530,1529,142
20230629,142500,135210749,1529,1529,1530,1529,5
20230629,142400,135203103,1530,1529,1530,1529,401
20230629,142300,134589973,1530,1526,1530,1526,107
20230629,142200,134426386,1526,1529,1529,1526,370
20230629,142100,133860698,1528,1528,1528,1528,44
20230629,142000,133793466,1528,1528,1528,1528,0
20230629,141900,133793466,1528,1528,1528,1528,1
20230629,141800,133791938,1528,1528,1528,1528,100
20230629,141700,133639138,1528,1528,1528,1528,51
20230629,141600,133561210,1525,1525,1525,1525,350
20230629,141500,133027460,1528,1526,1528,1526,227
20230629,141400,132681056,1526,1526,1526,1526,0
20230629,141300,132681056,1526,1526,1526,1526,0
20230629,141200,132681056,1526,1526,1526,1526,1
20230629,141100,132679530,1526,1526,1526,1526,0
20230629,141000,132679530,1526,1525,1526,1524,131
20230629,140900,132479788,1526,1526,1526,1526,0
20230629,140800,132479788,1526,1526,1526,1526,0
20230629,140700,132479788,1526,1525,1526,1525,105
20230629,140600,132319662,1526,1525,1526,1525,16
20230629,140500,132295261,1526,1526,1526,1526,0
20230629,140400,132295261,1526,1526,1526,1526,110
20230629,140300,132127401,1528,1528,1528,1528,0
20230629,140200,132127401,1528,1528,1528,1528,0
20230629,140100,132127401,1528,1528,1528,1528,0
20230629,140000,132127401,1528,1527,1528,1526,563
20230629,135900,131267709,1528,1528,1528,1528,0
20230629,135800,131267709,1528,1528,1528,1528,0
20230629,135700,131267709,1528,1527,1528,1527,51
20230629,135600,131189831,1529,1529,1529,1529,0
20230629,135500,131189831,1529,1529,1529,1529,0
20230629,135400,131189831,1529,1529,1529,1529,0
20230629,135300,131189831,1529,1529,1529,1529,0
20230629,135200,131189831,1529,1529,1529,1529,0
20230629,135100,131189831,1529,1529,1529,1529,0
20230629,135000,131189831,1529,1527,1529,1527,201
20230629,134900,130882902,1529,1530,1530,1527,1347
20230629,134800,128822057,1530,1530,1530,1530,2
20230629,134700,128818997,1530,1528,1530,1527,1919
20230629,134600,125887704,1530,1530,1530,1530,2
20230629,134500,125884644,1530,1530,1530,1530,0
20230629,134400,125884644,1530,1530,1530,1530,592
20230629,134300,124978884,1530,1528,1530,1528,14
20230629,134200,124957490,1530,1530,1530,1530,0
20230629,134100,124957490,1530,1529,1530,1529,1779
20230629,134000,122237398,1529,1529,1529,1529,11
20230629,133900,122220579,1529,1529,1529,1529,0
20230629,133800,122220579,1529,1528,1529,1528,2
20230629,133700,122217522,1530,1530,1530,1530,0
20230629,133600,122217522,1530,1529,1530,1529,109
20230629,133500,122050853,1530,1529,1530,1529,130
20230629,133400,121852082,1529,1529,1529,1529,0
20230629,133300,121852082,1529,1528,1529,1528,4
20230629,133200,121845968,1529,1529,1529,1528,68
20230629,133100,121742062,1529,1529,1529,1529,432
20230629,133000,121081534,1530,1529,1530,1529,822
20230629,132900,119824695,1530,1530,1530,1530,0
20230629,132800,119824695,1530,1530,1530,1530,0
20230629,132700,119824695,1530,1530,1530,1530,0
20230629,132600,119824695,1530,1530,1530,1530,0
20230629,132500,119824695,1530,1530,1530,1530,0
20230629,132400,119824695,1530,1528,1530,1525,1402
20230629,132300,117682019,1530,1530,1530,1530,0
20230629,132200,117682019,1530,1530,1530,1530,0
20230629,132100,117682019,1530,1530,1530,1530,701
20230629,132000,116609489,1530,1530,1530,1530,0
20230629,131900,116609489,1530,1530,1530,1530,0
20230629,131800,116609489,1530,1530,1530,1530,0
20230629,131700,116609489,1530,1530,1530,1530,0
20230629,131600,116609489,1530,1529,1530,1529,1001
20230629,131500,115078959,1530,1530,1530,1530,0
20230629,131400,115078959,1530,1527,1530,1527,5552
20230629,131300,106590811,1527,1527,1527,1527,1313
20230629,131200,104585860,1527,1526,1527,1526,501
20230629,131100,103821333,1527,1527,1527,1527,0
20230629,131000,103821333,1527,1527,1527,1527,0
20230629,130900,103821333,1527,1527,1527,1527,0
20230629,130800,103821333,1527,1526,1527,1526,515
20230629,130700,103035428,1527,1527,1527,1527,0
20230629,130600,103035428,1527,1527,1527,1527,129
20230629,130500,102838445,1527,1527,1527,1527,1
20230629,130400,102836918,1526,1526,1526,1526,99
20230629,130300,102685844,1527,1527,1527,1527,0
20230629,130200,102685844,1527,1527,1527,1527,2
20230629,130100,102682790,1526,1526,1526,1526,0
20230629,130000,102682790,1526,1525,1526,1525,218
20230629,125900,102350140,1525,1525,1525,1525,302
20230629,125800,101889590,1525,1525,1525,1525,30
20230629,125700,101843840,1527,1527,1527,1527,0
20230629,125600,101843840,1527,1527,1527,1527,0
20230629,125500,101843840,1527,1525,1527,1525,48
20230629,125400,101770638,1525,1526,1526,1525,2953
20230629,125300,97266775,1527,1527,1527,1527,0
20230629,125200,97266775,1527,1527,1527,1527,200
20230629,125100,96961375,1527,1527,1527,1527,0
20230629,125000,96961375,1527,1527,1527,1527,0
20230629,124900,96961375,1527,1526,1527,1526,45
20230629,124800,96892704,1526,1526,1526,1526,0
20230629,124700,96892704,1526,1525,1526,1525,2
20230629,124600,96889653,1526,1526,1526,1526,0
20230629,124500,96889653,1526,1525,1526,1525,1199
20230629,124400,95061177,1525,1525,1525,1525,0
20230629,124300,95061177,1525,1525,1525,1525,0
20230629,124200,95061177,1525,1525,1525,1525,1
20230629,124100,95059652,1525,1525,1525,1525,0
20230629,124000,95059652,1525,1525,1525,1525,100
20230629,123900,94907152,1525,1525,1525,1525,0
20230629,123800,94907152,1525,1524,1525,1524,275
20230629,123700,94488051,1525,1525,1525,1525,0
20230629,123600,94488051,1525,1525,1525,1525,100
20230629,123500,94335551,1525,1524,1526,1524,551
20230629,123400,93495536,1524,1524,1524,1524,0
20230629,123300,93495536,1524,1524,1524,1524,50
20230629,123200,93419336,1524,1523,1524,1523,3
20230629,123100,93414766,1521,1521,1521,1521,21
20230629,123000,93382825,1521,1521,1521,1521,2
20230629,122900,93379783,1521,1521,1521,1521,45
20230629,122800,93311338,1522,1519,1522,1519,201
20230629,122700,93006016,1519,1519,1519,1519,2000
20230629,122600,89968016,1519,1519,1519,1519,1
20230629,122500,89966497,1522,1522,1522,1518,4512
20230629,122400,83108150,1522,1522,1522,1522,0
20230629,122300,83108150,1522,1522,1522,1522,203
20230629,122200,82799184,1522,1522,1522,1522,0
20230629,122100,82799184,1522,1522,1522,1522,0
20230629,122000,82799184,1522,1522,1522,1522,0
20230629,121900,82799184,1522,1522,1522,1522,0
20230629,121800,82799184,1522,1522,1522,1522,10
20230629,121700,82783964,1522,1522,1522,1522,0
20230629,121600,82783964,1522,1522,1522,1522,0
20230629,121500,82783964,1522,1522,1522,1522,0
20230629,121400,82783964,1522,1522,1522,1522,40
20230629,121300,82723084,1522,1521,1522,1521,6
20230629,121200,82713957,1522,1522,1522,1522,0
20230629,121100,82713957,1522,1522,1522,1522,0
20230629,121000,82713957,1522,1522,1522,1522,0
20230629,120900,82713957,1522,1522,1522,1522,17
20230629,120800,82688083,1522,1522,1522,1522,12
20230629,120700,82669819,1521,1521,1521,1521,0
20230629,120600,82669819,1521,1521,1521,1521,0
20230629,120500,82669819,1521,1521,1521,1521,20
20230629,120400,82639399,1521,1521,1521,1521,0
20230629,120300,82639399,1521,1521,1521,1521,100
20230629,120200,82487299,1522,1522,1522,1522,0
20230629,120100,82487299,1522,1522,1522,1522,0
20230629,120000,82487299,1522,1522,1522,1522,0
20230629,115900,82487299,1522,1522,1522,1522,0
20230629,115800,82487299,1522,1522,1522,1522,0
20230629,115700,82487299,1522,1522,1522,1522,0
20230629,115600,82487299,1522,1522,1522,1522,0
20230629,115500,82487299,1522,1522,1522,1522,0
20230629,115400,82487299,1522,1522,1522,1522,0
20230629,115300,82487299,1522,1522,1522,1522,0
20230629,115200,82487299,1522,1522,1522,1522,336
20230629,115100,81975907,1524,1524,1524,1524,0
20230629,115000,81975907,1524,1524,1524,1524,1
20230629,114900,81974383,1522,1524,1524,1522,2
20230629,114800,81971337,1524,1524,1524,1524,0
20230629,114700,81971337,1524,1524,1524,1524,1
20230629,114600,81969813,1524,1524,1524,1524,4
20230629,114500,81963717,1524,1522,1524,1522,634
20230629,114400,80998761,1522,1522,1522,1522,10
20230629,114300,80983541,1522,1521,1522,1521,2
20230629,114200,80980498,1518,1519,1519,1518,1500
20230629,114100,78703467,1522,1522,1522,1522,0
20230629,114000,78703467,1522,1519,1522,1518,1501
20230629,113900,76424396,1522,1522,1522,1522,0
20230629,113800,76424396,1522,1522,1522,1522,0
20230629,113700,76424396,1522,1522,1522,1518,4502
20230629,113600,69586578,1522,1521,1522,1520,1501
20230629,113500,67304046,1522,1522,1522,1522,0
20230629,113400,67304046,1522,1522,1522,1522,0
20230629,113300,67304046,1522,1522,1522,1522,301
20230629,113200,66845924,1522,1522,1522,1522,0
20230629,113100,66845924,1522,1522,1522,1522,0
20230629,113000,66845924,1522,1522,1522,1522,0
20230629,112900,66845924,1522,1522,1522,1522,0
20230629,112800,66845924,1522,1521,1522,1520,1802
20230629,112700,64106161,1522,1521,1522,1521,662
20230629,112600,63099258,1522,1522,1522,1522,2
20230629,112500,63096214,1522,1522,1522,1522,0
20230629,112400,63096214,1522,1522,1522,1522,0
20230629,112300,63096214,1522,1522,1524,1522,252
20230629,112200,62712668,1524,1524,1524,1524,0
20230629,112100,62712668,1524,1524,1524,1524,0
20230629,112000,62712668,1524,1524,1524,1524,0
20230629,111900,62712668,1524,1524,1524,1524,0
20230629,111800,62712668,1524,1524,1524,1524,1
20230629,111700,62711144,1522,1524,1524,1522,1502
20230629,111600,60423960,1524,1525,1525,1523,1426
20230629,111500,58250478,1528,1526,1528,1525,29
20230629,111400,58206200,1526,1528,1528,1526,471
20230629,111300,57486580,1526,1526,1526,1526,1
20230629,111200,57485054,1528,1526,1528,1526,11
20230629,111100,57468252,1528,1526,1528,1526,21
20230629,111000,57436204,1527,1527,1528,1527,33
20230629,110900,57385812,1529,1527,1529,1527,5
20230629,110800,57378175,1529,1527,1529,1527,106
20230629,110700,57216307,1529,1527,1529,1527,15
20230629,110600,57193398,1527,1529,1529,1527,73
20230629,110500,57081787,1529,1527,1529,1527,11
20230629,110400,57064986,1529,1527,1529,1527,20
20230629,110300,57034444,1527,1527,1527,1527,235
20230629,110200,56675599,1529,1529,1529,1529,0
20230629,110100,56675599,1529,1529,1529,1529,0
20230629,110000,56675599,1529,1529,1529,1529,1501
20230629,105900,54380570,1529,1528,1529,1528,3907
20230629,105800,48407450,1528,1528,1528,1528,14
20230629,105700,48386058,1528,1527,1528,1527,18
20230629,105600,48358571,1528,1528,1528,1528,0
20230629,105500,48358571,1528,1528,1528,1528,0
20230629,105400,48358571,1528,1528,1528,1528,100
20230629,105300,48205771,1528,1528,1528,1528,0
20230629,105200,48205771,1528,1527,1528,1527,2
20230629,105100,48202716,1527,1526,1528,1526,80
20230629,105000,48080556,1526,1526,1526,1526,132
20230629,104900,47879124,1527,1527,1527,1526,90
20230629,104800,47741781,1527,1526,1527,1526,128
20230629,104700,47546352,1527,1527,1527,1526,647
20230629,104600,46558409,1527,1527,1527,1527,101
20230629,104500,46404182,1527,1527,1527,1527,0
20230629,104400,46404182,1527,1527,1527,1527,1
20230629,104300,46402655,1527,1527,1527,1527,0
20230629,104200,46402655,1527,1525,1527,1525,5
20230629,104100,46395026,1525,1525,1525,1525,55
20230629,104000,46311151,1526,1526,1526,1526,1
20230629,103900,46309625,1523,1527,1527,1523,1512
20230629,103800,44006801,1527,1525,1527,1525,2
20230629,103700,44003749,1523,1523,1523,1523,0
20230629,103600,44003749,1523,1523,1523,1523,20
20230629,103500,43973289,1522,1522,1522,1522,0
20230629,103400,43973289,1522,1522,1522,1522,0
20230629,103300,43973289,1522,1522,1522,1522,5000
20230629,103200,36363289,1524,1524,1524,1524,0
20230629,103100,36363289,1524,1524,1524,1524,30
20230629,103000,36317569,1522,1522,1522,1522,0
20230629,102900,36317569,1522,1523,1523,1522,1508
20230629,102800,34021460,1523,1523,1523,1523,179
20230629,102700,33748843,1523,1522,1523,1522,37
20230629,102600,33692528,1522,1523,1523,1522,905
20230629,102500,32314737,1523,1526,1526,1523,95
20230629,102400,32169776,1528,1528,1528,1528,0
20230629,102300,32169776,1528,1528,1528,1528,0
20230629,102200,32169776,1528,1528,1528,1528,0
20230629,102100,32169776,1528,1528,1528,1528,0
20230629,102000,32169776,1528,1528,1528,1528,0
20230629,101900,32169776,1528,1528,1528,1528,0
20230629,101800,32169776,1528,1528,1528,1528,0
20230629,101700,32169776,1528,1527,1528,1526,298
20230629,101600,31714911,1529,1529,1529,1529,0
20230629,101500,31714911,1529,1529,1529,1529,0
20230629,101400,31714911,1529,1528,1529,1528,111
20230629,101300,31545202,1529,1529,1529,1529,0
20230629,101200,31545202,1529,1529,1529,1529,309
20230629,101100,31072741,1529,1527,1529,1527,1558
20230629,101000,28693671,1529,1529,1529,1529,0
20230629,100900,28693671,1529,1529,1529,1529,0
20230629,100800,28693671,1529,1529,1529,1529,0
20230629,100700,28693671,1529,1529,1529,1529,0
20230629,100600,28693671,1529,1529,1529,1529,0
20230629,100500,28693671,1529,1529,1529,1529,1
20230629,100400,28692142,1526,1529,1529,1526,66
20230629,100300,28591231,1529,1526,1529,1526,11
20230629,100200,28574442,1529,1529,1529,1529,31
20230629,100100,28527043,1526,1526,1526,1526,55
20230629,100000,28443113,1529,1527,1529,1527,1049
20230629,095900,26840432,1529,1527,1529,1527,60
20230629,095800,26748787,1526,1526,1526,1526,590
20230629,095700,25848447,1526,1525,1526,1525,10
20230629,095600,25833188,1526,1523,1526,1521,2001
20230629,095500,22789224,1526,1526,1526,1526,0
20230629,095400,22789224,1526,1526,1526,1526,0
20230629,095300,22789224,1526,1526,1526,1526,0
20230629,095200,22789224,1526,1526,1526,1526,1
20230629,095100,22787698,1526,1526,1526,1526,0
20230629,095000,22787698,1526,1526,1526,1526,1
20230629,094900,22786172,1525,1521,1525,1521,1550
20230629,094800,20426938,1521,1521,1521,1521,546
20230629,094700,19596472,1523,1521,1523,1521,2
20230629,094600,19593428,1523,1522,1523,1522,20
20230629,094500,19562986,1522,1522,1522,1522,1000
20230629,094400,18040986,1522,1522,1522,1522,0
20230629,094300,18040986,1522,1522,1522,1522,1
20230629,094200,18039464,1522,1521,1522,1521,431
20230629,094100,17383912,1523,1523,1523,1523,2
20230629,094000,17380866,1523,1523,1523,1523,0
20230629,093900,17380866,1523,1520,1523,1520,951
20230629,093800,15935343,1524,1524,1524,1524,0
20230629,093700,15935343,1524,1524,1524,1520,12
20230629,093600,15917059,1524,1524,1524,1524,0
20230629,093500,15917059,1524,1524,1524,1524,0
20230629,093400,15917059,1524,1524,1524,1524,2
20230629,093300,15914011,1524,1524,1524,1524,0
20230629,093200,15914011,1524,1524,1524,1524,0
20230629,093100,15914011,1524,1524,1524,1524,2
20230629,093000,15910963,1520,1520,1520,1520,556
20230629,092900,15065843,1525,1525,1525,1525,0
20230629,092800,15065843,1525,1525,1525,1525,0
20230629,092700,15065843,1525,1524,1525,1520,1035
20230629,092600,13492502,1520,1524,1524,1520,151
20230629,092500,13262978,1520,1520,1520,1520,55
20230629,092400,13179378,1520,1525,1525,1520,2722
20230629,092300,9040420,1525,1523,1525,1523,598
20230629,092200,8129664,1525,1525,1525,1525,0
20230629,092100,8129664,1525,1525,1525,1525,0
20230629,092000,8129664,1525,1525,1525,1525,1
20230629,091900,8128139,1522,1522,1522,1522,1
20230629,091800,8126617,1526,1522,1526,1522,1081
20230629,091700,6481331,1526,1523,1526,1522,510
20230629,091600,5704694,1526,1525,1526,1523,86
20230629,091500,5573573,1527,1527,1527,1527,50
20230629,091400,5497223,1528,1528,1528,1528,0
20230629,091300,5497223,1528,1528,1528,1528,0
20230629,091200,5497223,1528,1528,1528,1528,0
20230629,091100,5497223,1528,1528,1528,1528,0
20230629,091000,5497223,1528,1528,1528,1528,0
20230629,090900,5497223,1528,1528,1528,1528,0
20230629,090800,5497223,1528,1528,1528,1528,0
20230629,090700,5497223,1528,1528,1528,1528,0
20230629,090600,5497223,1528,1523,1528,1521,1016
20230629,090500,3951635,1528,1528,1528,1528,1
20230629,090400,3950107,1528,1527,1529,1527,2030
20230629,090300,847531,1527,1527,1527,1523,202
20230629,090200,539877,1527,1523,1527,1523,5
20230629,090100,532258,1529,1529,1529,1529,0
20230629,090000,532258,1529,1520,1529,1520,350