stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,185400,2722639701,1026,1026,1026,1026,13775
20230615,185300,2722639701,1026,1026,1026,1026,0
20230615,185200,2722639701,1026,1026,1026,1026,0
20230615,185100,2722639701,1026,1026,1026,1026,0
20230615,185000,2722639701,1026,1026,1026,1026,0
20230615,184900,2722639701,1026,1026,1026,1026,0
20230615,184800,2722639701,1026,1026,1026,1026,0
20230615,184700,2722639701,1026,1026,1026,1026,0
20230615,184600,2722639701,1026,1026,1026,1026,0
20230615,184500,2722639701,1026,1026,1026,1026,0
20230615,184400,2722639701,1026,1026,1026,1026,0
20230615,184300,2722639701,1026,1026,1026,1026,0
20230615,184200,2722639701,1026,1026,1026,1026,0
20230615,184100,2722639701,1026,1026,1026,1026,0
20230615,184000,2722639701,1026,1026,1026,1026,0
20230615,183900,2722639701,1026,1026,1026,1026,0
20230615,183800,2722639701,1026,1026,1026,1026,0
20230615,183700,2722639701,1026,1026,1026,1026,0
20230615,183600,2722639701,1026,1026,1026,1026,0
20230615,183500,2722639701,1026,1026,1026,1026,0
20230615,183400,2722639701,1026,1026,1026,1026,0
20230615,183300,2722639701,1026,1026,1026,1026,0
20230615,183200,2722639701,1026,1026,1026,1026,0
20230615,183100,2722639701,1026,1026,1026,1026,0
20230615,183000,2722639701,1026,1026,1026,1026,0
20230615,182900,2722639701,1026,1026,1026,1026,0
20230615,182800,2722639701,1026,1026,1026,1026,0
20230615,182700,2722639701,1026,1026,1026,1026,0
20230615,182600,2722639701,1026,1026,1026,1026,0
20230615,182500,2722639701,1026,1026,1026,1026,0
20230615,182400,2722639701,1026,1026,1026,1026,13775
20230615,182300,2722639701,1026,1026,1026,1026,0
20230615,182200,2722639701,1026,1026,1026,1026,0
20230615,182100,2722639701,1026,1026,1026,1026,0
20230615,182000,2722639701,1026,1026,1026,1026,0
20230615,181900,2722639701,1026,1026,1026,1026,0
20230615,181800,2722639701,1026,1026,1026,1026,0
20230615,181700,2722639701,1026,1026,1026,1026,0
20230615,181600,2722639701,1026,1026,1026,1026,0
20230615,181500,2722639701,1026,1026,1026,1026,0
20230615,181400,2722639701,1026,1026,1026,1026,0
20230615,181300,2722639701,1026,1026,1026,1026,0
20230615,181200,2722639701,1026,1026,1026,1026,0
20230615,181100,2722639701,1026,1026,1026,1026,0
20230615,181000,2722639701,1026,1026,1026,1026,0
20230615,180900,2722639701,1026,1026,1026,1026,0
20230615,180800,2722639701,1026,1026,1026,1026,0
20230615,180700,2722639701,1026,1026,1026,1026,0
20230615,180600,2722639701,1026,1026,1026,1026,0
20230615,180500,2722639701,1026,1026,1026,1026,0
20230615,180400,2722639701,1026,1026,1026,1026,0
20230615,180300,2722639701,1026,1026,1026,1026,0
20230615,180200,2722639701,1026,1026,1026,1026,0
20230615,180100,2722639701,1026,1026,1026,1026,0
20230615,180000,2722639701,1026,1026,1026,1026,0
20230615,175900,2722639701,1026,1026,1026,1026,0
20230615,175800,2722639701,1026,1026,1026,1026,0
20230615,175700,2722639701,1026,1026,1026,1026,0
20230615,175600,2722639701,1026,1026,1026,1026,0
20230615,175500,2722639701,1026,1026,1026,1026,0
20230615,175400,2722639701,1026,1026,1026,1026,13775
20230615,175300,2722639701,1026,1026,1026,1026,0
20230615,175200,2722639701,1026,1026,1026,1026,0
20230615,175100,2722639701,1026,1026,1026,1026,0
20230615,175000,2722639701,1026,1026,1026,1026,0
20230615,174900,2722639701,1026,1026,1026,1026,0
20230615,174800,2722639701,1026,1026,1026,1026,0
20230615,174700,2722639701,1026,1026,1026,1026,0
20230615,174600,2722639701,1026,1026,1026,1026,0
20230615,174500,2722639701,1026,1026,1026,1026,0
20230615,174400,2722639701,1026,1026,1026,1026,0
20230615,174300,2722639701,1026,1026,1026,1026,0
20230615,174200,2722639701,1026,1026,1026,1026,0
20230615,174100,2722639701,1026,1026,1026,1026,0
20230615,174000,2722639701,1026,1026,1026,1026,0
20230615,173900,2722639701,1026,1026,1026,1026,0
20230615,173800,2722639701,1026,1026,1026,1026,0
20230615,173700,2722639701,1026,1026,1026,1026,0
20230615,173600,2722639701,1026,1026,1026,1026,0
20230615,173500,2722639701,1026,1026,1026,1026,0
20230615,173400,2722639701,1026,1026,1026,1026,0
20230615,173300,2722639701,1026,1026,1026,1026,0
20230615,173200,2722639701,1026,1026,1026,1026,0
20230615,173100,2722639701,1026,1026,1026,1026,0
20230615,173000,2722639701,1026,1026,1026,1026,0
20230615,172900,2722639701,1026,1026,1026,1026,0
20230615,172800,2722639701,1026,1026,1026,1026,0
20230615,172700,2722639701,1026,1026,1026,1026,0
20230615,172600,2722639701,1026,1026,1026,1026,0
20230615,172500,2722639701,1026,1026,1026,1026,0
20230615,172400,2722639701,1026,1026,1026,1026,13775
20230615,172300,2722639701,1026,1026,1026,1026,0
20230615,172200,2722639701,1026,1026,1026,1026,0
20230615,172100,2722639701,1026,1026,1026,1026,0
20230615,172000,2722639701,1026,1026,1026,1026,0
20230615,171900,2722639701,1026,1026,1026,1026,0
20230615,171800,2722639701,1026,1026,1026,1026,0
20230615,171700,2722639701,1026,1026,1026,1026,0
20230615,171600,2722639701,1026,1026,1026,1026,0
20230615,171500,2722639701,1026,1026,1026,1026,0
20230615,171400,2722639701,1026,1026,1026,1026,0
20230615,171300,2722639701,1026,1026,1026,1026,0
20230615,171200,2722639701,1026,1026,1026,1026,0
20230615,171100,2722639701,1026,1026,1026,1026,0
20230615,171000,2722639701,1026,1026,1026,1026,0
20230615,170900,2722639701,1026,1026,1026,1026,0
20230615,170800,2722639701,1026,1026,1026,1026,0
20230615,170700,2722639701,1026,1026,1026,1026,0
20230615,170600,2722639701,1026,1026,1026,1026,0
20230615,170500,2722639701,1026,1026,1026,1026,0
20230615,170400,2722639701,1026,1026,1026,1026,0
20230615,170300,2722639701,1026,1026,1026,1026,0
20230615,170200,2722639701,1026,1026,1026,1026,0
20230615,170100,2722639701,1026,1026,1026,1026,0
20230615,170000,2722639701,1026,1026,1026,1026,0
20230615,165900,2722639701,1026,1026,1026,1026,0
20230615,165800,2722639701,1026,1026,1026,1026,0
20230615,165700,2722639701,1026,1026,1026,1026,0
20230615,165600,2722639701,1026,1026,1026,1026,0
20230615,165500,2722639701,1026,1026,1026,1026,0
20230615,165400,2722639701,1026,1026,1026,1026,13775
20230615,165300,2722639701,1026,1026,1026,1026,0
20230615,165200,2722639701,1026,1026,1026,1026,0
20230615,165100,2722639701,1026,1026,1026,1026,0
20230615,165000,2722639701,1026,1026,1026,1026,0
20230615,164900,2722639701,1026,1026,1026,1026,0
20230615,164800,2722639701,1026,1026,1026,1026,0
20230615,164700,2722639701,1026,1026,1026,1026,0
20230615,164600,2722639701,1026,1026,1026,1026,0
20230615,164500,2722639701,1026,1026,1026,1026,0
20230615,164400,2722639701,1026,1026,1026,1026,0
20230615,164300,2722639701,1026,1026,1026,1026,0
20230615,164200,2722639701,1026,1026,1026,1026,0
20230615,164100,2722639701,1026,1026,1026,1026,0
20230615,164000,2722639701,1026,1026,1026,1026,0
20230615,163900,2722639701,1026,1026,1026,1026,0
20230615,163800,2722639701,1026,1026,1026,1026,0
20230615,163700,2722639701,1026,1026,1026,1026,0
20230615,163600,2722639701,1026,1026,1026,1026,0
20230615,163500,2722639701,1026,1026,1026,1026,0
20230615,163400,2722639701,1026,1026,1026,1026,0
20230615,163300,2722639701,1026,1026,1026,1026,0
20230615,163200,2722639701,1026,1026,1026,1026,0
20230615,163100,2722639701,1026,1026,1026,1026,0
20230615,163000,2722639701,1026,1026,1026,1026,0
20230615,162900,2722639701,1026,1026,1026,1026,0
20230615,162800,2722639701,1026,1026,1026,1026,0
20230615,162700,2722639701,1026,1026,1026,1026,0
20230615,162600,2722639701,1026,1026,1026,1026,0
20230615,162500,2722639701,1026,1026,1026,1026,0
20230615,162400,2722639701,1026,1026,1026,1026,13775
20230615,162300,2722639701,1026,1026,1026,1026,0
20230615,162200,2722639701,1026,1026,1026,1026,0
20230615,162100,2722639701,1026,1026,1026,1026,0
20230615,162000,2722639701,1026,1026,1026,1026,0
20230615,161900,2722639701,1026,1026,1026,1026,0
20230615,161800,2722639701,1026,1026,1026,1026,0
20230615,161700,2722639701,1026,1026,1026,1026,0
20230615,161600,2722639701,1026,1026,1026,1026,0
20230615,161500,2722639701,1026,1026,1026,1026,0
20230615,161400,2722639701,1026,1026,1026,1026,0
20230615,161300,2722639701,1026,1026,1026,1026,0
20230615,161200,2722639701,1026,1026,1026,1026,0
20230615,161100,2722639701,1026,1026,1026,1026,0
20230615,161000,2722639701,1026,1026,1026,1026,0
20230615,160900,2722639701,1026,1026,1026,1026,0
20230615,160800,2722639701,1026,1026,1026,1026,0
20230615,160700,2722639701,1026,1026,1026,1026,0
20230615,160600,2722639701,1026,1026,1026,1026,0
20230615,160500,2722639701,1026,1026,1026,1026,0
20230615,160400,2722639701,1026,1026,1026,1026,0
20230615,160300,2722639701,1026,1026,1026,1026,0
20230615,160200,2722639701,1026,1026,1026,1026,0
20230615,160100,2722639701,1026,1026,1026,1026,0
20230615,160000,2722639701,1026,1026,1026,1026,0
20230615,155900,2722639701,1026,1026,1026,1026,0
20230615,155800,2722639701,1026,1026,1026,1026,0
20230615,155700,2722639701,1026,1026,1026,1026,0
20230615,155600,2722639701,1026,1026,1026,1026,0
20230615,155500,2722639701,1026,1026,1026,1026,0
20230615,155400,2722639701,1026,1026,1026,1026,13775
20230615,155300,2722639701,1026,1026,1026,1026,0
20230615,155200,2722639701,1026,1026,1026,1026,0
20230615,155100,2722639701,1026,1026,1026,1026,0
20230615,155000,2722639701,1026,1026,1026,1026,0
20230615,154900,2722639701,1026,1026,1026,1026,0
20230615,154800,2722639701,1026,1026,1026,1026,0
20230615,154700,2722639701,1026,1026,1026,1026,0
20230615,154600,2722639701,1026,1026,1026,1026,0
20230615,154500,2722639701,1026,1026,1026,1026,0
20230615,154400,2722639701,1026,1026,1026,1026,0
20230615,154300,2722639701,1026,1026,1026,1026,0
20230615,154200,2722639701,1026,1026,1026,1026,0
20230615,154100,2722639701,1026,1026,1026,1026,0
20230615,154000,2722639701,1026,1026,1026,1026,0
20230615,153900,2722639701,1026,1026,1026,1026,0
20230615,153800,2722639701,1026,1026,1026,1026,0
20230615,153700,2722639701,1026,1026,1026,1026,0
20230615,153600,2722639701,1026,1026,1026,1026,0
20230615,153500,2722639701,1026,1026,1026,1026,0
20230615,153400,2722639701,1026,1026,1026,1026,0
20230615,153300,2722639701,1026,1026,1026,1026,0
20230615,153200,2722639701,1026,1026,1026,1026,0
20230615,153100,2722639701,1026,1026,1026,1026,0
20230615,153000,2722639701,1026,1026,1026,1026,13775
20230615,152900,2708506551,1026,1026,1026,1026,0
20230615,152800,2708506551,1026,1026,1026,1026,0
20230615,152700,2708506551,1026,1026,1026,1026,0
20230615,152600,2708506551,1026,1026,1026,1026,0
20230615,152500,2708506551,1026,1026,1026,1026,0
20230615,152400,2708506551,1026,1026,1026,1026,0
20230615,152300,2708506551,1026,1026,1026,1026,0
20230615,152200,2708506551,1026,1026,1026,1026,0
20230615,152100,2708506551,1026,1026,1026,1026,0
20230615,152000,2708506551,1026,1026,1026,1026,0
20230615,151900,2708506551,1026,1026,1026,1025,3723
20230615,151800,2704687756,1026,1026,1026,1026,10
20230615,151700,2704677496,1025,1026,1026,1025,281
20230615,151600,2704389470,1027,1026,1027,1026,2156
20230615,151500,2702177411,1025,1025,1025,1025,10508
20230615,151400,2691406711,1026,1025,1026,1025,303
20230615,151300,2691096133,1026,1025,1026,1025,7446
20230615,151200,2683463880,1025,1026,1026,1025,3494
20230615,151100,2679882523,1026,1026,1026,1025,540
20230615,151000,2679328583,1026,1026,1026,1026,1052
20230615,150900,2678249231,1026,1026,1026,1026,2
20230615,150800,2678247179,1026,1025,1026,1025,902
20230615,150700,2677322626,1025,1027,1027,1025,1487
20230615,150600,2675797478,1027,1027,1027,1027,0
20230615,150500,2675797478,1027,1027,1027,1027,53
20230615,150400,2675743047,1027,1027,1027,1025,4288
20230615,150300,2671343577,1027,1026,1027,1026,148
20230615,150200,2671191728,1026,1028,1028,1026,1219
20230615,150100,2669941032,1027,1028,1028,1027,1127
20230615,150000,2668783600,1028,1027,1028,1027,2254
20230615,145900,2666468640,1027,1027,1028,1027,1396
20230615,145800,2665034944,1028,1027,1028,1027,109
20230615,145700,2664922998,1028,1028,1028,1027,604
20230615,145600,2664302106,1027,1028,1028,1027,604
20230615,145500,2663681795,1027,1027,1028,1027,20105
20230615,145400,2643033955,1028,1028,1028,1027,605
20230615,145300,2642412018,1027,1027,1028,1027,806
20230615,145200,2641584253,1028,1028,1028,1027,1112
20230615,145100,2640442119,1028,1028,1028,1028,68
20230615,145000,2640372215,1028,1028,1028,1028,162
20230615,144900,2640205679,1028,1028,1028,1028,302
20230615,144800,2639895223,1028,1028,1028,1028,1
20230615,144700,2639894195,1028,1027,1028,1027,1091
20230615,144600,2638773725,1028,1028,1028,1028,12
20230615,144500,2638761389,1028,1028,1028,1028,126
20230615,144400,2638631861,1028,1027,1028,1027,3311
20230615,144300,2635229462,1028,1028,1028,1027,322
20230615,144200,2634898447,1028,1028,1028,1027,3404
20230615,144100,2631399335,1028,1027,1028,1027,1656
20230615,144000,2629698612,1028,1027,1028,1027,6831
20230615,143900,2622683163,1027,1028,1028,1027,401
20230615,143800,2622271235,1028,1028,1028,1028,1290
20230615,143700,2620945115,1028,1028,1028,1028,1
20230615,143600,2620944087,1028,1027,1028,1027,572
20230615,143500,2620356642,1027,1026,1027,1026,1090
20230615,143400,2619237921,1027,1024,1027,1024,1354
20230615,143300,2617850378,1024,1023,1024,1023,21713
20230615,143200,2595637976,1023,1024,1024,1023,1651
20230615,143100,2593947502,1024,1024,1024,1023,3170
20230615,143000,2590702187,1024,1024,1025,1024,2638
20230615,142900,2588000873,1024,1025,1025,1024,5592
20230615,142800,2582274661,1024,1025,1025,1024,1470
20230615,142700,2580767921,1025,1026,1026,1025,11098
20230615,142600,2569392335,1026,1026,1026,1026,340
20230615,142500,2569043495,1027,1026,1027,1025,4176
20230615,142400,2564759701,1025,1026,1027,1025,14994
20230615,142300,2549377189,1027,1027,1027,1027,923
20230615,142200,2548429268,1028,1028,1030,1028,2005
20230615,142100,2546368121,1027,1028,1028,1027,1805
20230615,142000,2544513834,1028,1028,1028,1028,100
20230615,141900,2544411034,1028,1028,1028,1028,2857
20230615,141800,2541474038,1027,1028,1028,1027,326
20230615,141700,2541139223,1027,1028,1028,1027,351
20230615,141600,2540778696,1027,1028,1028,1027,1339
20230615,141500,2539403499,1027,1028,1028,1027,4017
20230615,141400,2535278033,1028,1028,1028,1028,18
20230615,141300,2535259529,1028,1028,1030,1027,1266
20230615,141200,2533959320,1031,1027,1031,1027,7022
20230615,141100,2526743953,1028,1030,1030,1028,722
20230615,141000,2526001701,1030,1029,1030,1028,584
20230615,140900,2525401237,1030,1030,1032,1030,1622
20230615,140800,2523730571,1030,1030,1030,1030,27
20230615,140700,2523702761,1030,1028,1030,1027,2561
20230615,140600,2521071496,1028,1030,1030,1028,6516
20230615,140500,2514373007,1030,1030,1031,1028,1305
20230615,140400,2513030709,1031,1031,1031,1031,3002
20230615,140300,2509935647,1031,1032,1033,1031,2428
20230615,140200,2507429960,1031,1032,1032,1031,71
20230615,140100,2507356758,1029,1031,1031,1029,23382
20230615,140000,2483291555,1032,1032,1032,1032,1
20230615,135900,2483290523,1030,1031,1031,1030,1702
20230615,135800,2481537440,1032,1031,1032,1031,5
20230615,135700,2481532284,1032,1032,1032,1032,30
20230615,135600,2481501324,1031,1031,1031,1030,393
20230615,135500,2481096513,1031,1031,1031,1030,2406
20230615,135400,2478618197,1031,1034,1034,1031,2266
20230615,135300,2476279631,1034,1035,1035,1034,262
20230615,135200,2476008481,1035,1034,1035,1034,2271
20230615,135100,2473660257,1034,1034,1034,1034,317
20230615,135000,2473332479,1034,1032,1034,1032,2
20230615,134900,2473330413,1034,1032,1034,1032,10010
20230615,134800,2462984387,1031,1031,1031,1029,1114
20230615,134700,2461836855,1031,1031,1031,1029,601
20230615,134600,2461217424,1031,1031,1031,1029,1916
20230615,134500,2459243923,1031,1030,1031,1030,2614
20230615,134400,2456548894,1031,1029,1031,1029,1251
20230615,134300,2455260862,1030,1031,1031,1030,4505
20230615,134200,2450620701,1031,1029,1031,1028,5848
20230615,134100,2444607216,1029,1030,1030,1029,6731
20230615,134000,2437681014,1029,1030,1030,1029,5532
20230615,133900,2431984256,1031,1031,1031,1030,2185
20230615,133800,2429733599,1031,1031,1031,1031,10
20230615,133700,2429723289,1030,1030,1031,1029,5109
20230615,133600,2424465022,1029,1032,1032,1029,7290
20230615,133500,2416962935,1030,1031,1034,1030,2974
20230615,133400,2413896385,1034,1033,1034,1030,1550
20230615,133300,2412298030,1034,1029,1034,1029,5368
20230615,133200,2406763291,1034,1035,1035,1029,49013
20230615,133100,2356204072,1036,1035,1036,1035,1203
20230615,133000,2354958846,1037,1035,1037,1033,1878
20230615,132900,2353017197,1036,1038,1038,1036,1922
20230615,132800,2351024512,1038,1034,1038,1033,3370
20230615,132700,2347542918,1033,1038,1039,1032,19709
20230615,132600,2327122719,1037,1031,1038,1031,19812
20230615,132500,2306664034,1031,1030,1031,1030,26761
20230615,132400,2279098921,1030,1031,1031,1030,14964
20230615,132300,2263674234,1031,1031,1033,1030,17824
20230615,132200,2245288237,1031,1032,1033,1030,13272
20230615,132100,2231602275,1032,1034,1034,1030,30250
20230615,132000,2200402349,1034,1038,1038,1028,70044
20230615,131900,2128144109,1039,1040,1040,1036,40276
20230615,131800,2086384329,1040,1043,1044,1039,37256
20230615,131700,2047586085,1042,1050,1050,1041,56762
20230615,131600,1988286026,1050,1052,1055,1048,42168
20230615,131500,1943981874,1052,1052,1065,1047,59666
20230615,131400,1880964710,1052,1058,1058,1045,92972
20230615,131300,1783070264,1060,1061,1074,1058,173243
20230615,131200,1598370984,1063,1069,1084,1059,286319
20230615,131100,1290070536,1069,1059,1085,1058,336301
20230615,131000,929985088,1058,1048,1059,1046,131364
20230615,130900,791819070,1048,1034,1059,1034,166969
20230615,130800,616915021,1034,1034,1034,1034,1
20230615,130700,616913987,1036,1031,1038,1030,20837
20230615,130600,595377792,1032,1026,1032,1026,16477
20230615,130500,578416953,1026,1026,1026,1026,46
20230615,130400,578369757,1027,1027,1027,1027,0
20230615,130300,578369757,1027,1027,1027,1027,0
20230615,130200,578369757,1027,1027,1027,1027,0
20230615,130100,578369757,1027,1027,1027,1027,100
20230615,130000,578267057,1027,1027,1027,1027,0
20230615,125900,578267057,1027,1027,1027,1027,4
20230615,125800,578262949,1027,1027,1027,1027,500
20230615,125700,577749449,1027,1027,1027,1027,99
20230615,125600,577647776,1027,1027,1027,1027,1000
20230615,125500,576620776,1027,1027,1027,1027,1
20230615,125400,576619749,1026,1026,1026,1026,1262
20230615,125300,575324937,1026,1026,1026,1026,0
20230615,125200,575324937,1026,1026,1026,1026,37
20230615,125100,575286975,1026,1026,1026,1026,10
20230615,125000,575276715,1024,1024,1024,1024,0
20230615,124900,575276715,1024,1024,1024,1024,0
20230615,124800,575276715,1024,1024,1024,1024,0
20230615,124700,575276715,1024,1024,1024,1024,765
20230615,124600,574493355,1025,1026,1026,1025,765
20230615,124500,573709170,1027,1027,1027,1027,50
20230615,124400,573657820,1027,1027,1027,1027,1
20230615,124300,573656793,1025,1025,1025,1025,0
20230615,124200,573656793,1025,1025,1025,1025,7
20230615,124100,573649618,1027,1027,1027,1027,1
20230615,124000,573648591,1026,1027,1027,1026,321
20230615,123900,573319243,1027,1027,1027,1027,0
20230615,123800,573319243,1027,1027,1027,1027,100
20230615,123700,573216543,1027,1027,1027,1027,40
20230615,123600,573175463,1027,1027,1027,1027,0
20230615,123500,573175463,1027,1027,1027,1027,509
20230615,123400,572652720,1027,1027,1027,1027,0
20230615,123300,572652720,1027,1027,1027,1027,0
20230615,123200,572652720,1027,1027,1027,1027,0
20230615,123100,572652720,1027,1027,1027,1027,0
20230615,123000,572652720,1027,1027,1027,1027,0
20230615,122900,572652720,1027,1027,1027,1027,5
20230615,122800,572647585,1023,1026,1026,1023,200
20230615,122700,572442933,1026,1026,1026,1026,0
20230615,122600,572442933,1026,1026,1026,1026,10
20230615,122500,572432673,1027,1027,1027,1027,12
20230615,122400,572420349,1027,1027,1027,1027,1
20230615,122300,572419322,1027,1027,1027,1027,0
20230615,122200,572419322,1027,1027,1027,1027,0
20230615,122100,572419322,1027,1027,1027,1027,0
20230615,122000,572419322,1027,1025,1027,1025,21
20230615,121900,572397775,1027,1027,1027,1027,1
20230615,121800,572396748,1028,1028,1028,1028,0
20230615,121700,572396748,1028,1028,1028,1028,0
20230615,121600,572396748,1028,1028,1028,1028,2
20230615,121500,572394692,1021,1029,1029,1021,23005
20230615,121400,548868295,1029,1029,1029,1029,0
20230615,121300,548868295,1029,1029,1029,1029,10
20230615,121200,548858005,1029,1029,1029,1029,10
20230615,121100,548847715,1029,1029,1029,1029,10
20230615,121000,548837425,1029,1028,1029,1027,519
20230615,120900,548303387,1027,1026,1027,1026,2915
20230615,120800,545310769,1026,1026,1026,1026,0
20230615,120700,545310769,1026,1026,1026,1026,33
20230615,120600,545276911,1026,1026,1026,1026,0
20230615,120500,545276911,1026,1026,1026,1026,0
20230615,120400,545276911,1026,1026,1026,1026,0
20230615,120300,545276911,1026,1026,1026,1026,10
20230615,120200,545266651,1025,1026,1026,1025,4871
20230615,120100,540269006,1027,1027,1027,1027,0
20230615,120000,540269006,1027,1025,1027,1025,2
20230615,115900,540266954,1025,1025,1025,1025,0
20230615,115800,540266954,1025,1025,1025,1025,0
20230615,115700,540266954,1025,1025,1025,1025,1
20230615,115600,540265929,1025,1027,1027,1025,1501
20230615,115500,538726402,1027,1027,1027,1027,0
20230615,115400,538726402,1027,1027,1027,1027,0
20230615,115300,538726402,1027,1027,1027,1027,1
20230615,115200,538725375,1027,1027,1027,1027,0
20230615,115100,538725375,1027,1027,1027,1027,1
20230615,115000,538724348,1022,1022,1022,1022,1001
20230615,114900,537701326,1027,1027,1027,1027,0
20230615,114800,537701326,1027,1027,1027,1027,50
20230615,114700,537649976,1027,1027,1027,1027,0
20230615,114600,537649976,1027,1027,1027,1027,13
20230615,114500,537636625,1027,1024,1027,1021,3004
20230615,114400,534569313,1027,1021,1027,1021,1720
20230615,114300,532812363,1022,1022,1027,1022,1798
20230615,114200,530974802,1023,1024,1024,1023,200
20230615,114100,530770004,1025,1027,1027,1025,138
20230615,114000,530628288,1027,1023,1027,1023,838
20230615,113900,529769847,1022,1022,1022,1022,200
20230615,113800,529565447,1022,1022,1022,1022,2688
20230615,113700,526818311,1023,1023,1023,1023,3
20230615,113600,526815242,1022,1022,1023,1022,1783
20230615,113500,524993014,1023,1022,1023,1022,2
20230615,113400,524990969,1022,1023,1023,1022,15
20230615,113300,524975638,1023,1025,1025,1023,427
20230615,113200,524538370,1025,1025,1025,1024,192
20230615,113100,524341710,1025,1025,1025,1025,2
20230615,113000,524339660,1025,1024,1025,1024,12
20230615,112900,524327362,1025,1024,1025,1024,12
20230615,112800,524315063,1025,1025,1025,1025,1
20230615,112700,524314038,1022,1022,1022,1022,0
20230615,112600,524314038,1022,1022,1022,1022,0
20230615,112500,524314038,1022,1022,1022,1022,5
20230615,112400,524308928,1025,1025,1025,1025,2000
20230615,112300,522258928,1025,1025,1025,1025,204
20230615,112200,522049828,1025,1022,1025,1022,4015
20230615,112100,517940201,1022,1022,1022,1022,0
20230615,112000,517940201,1022,1022,1022,1022,446
20230615,111900,517484389,1021,1021,1021,1021,16
20230615,111800,517468053,1021,1021,1022,1020,3301
20230615,111700,514098806,1022,1022,1022,1022,96
20230615,111600,514000694,1022,1021,1022,1021,23
20230615,111500,513977208,1021,1022,1022,1020,271
20230615,111400,513700433,1022,1022,1022,1020,20
20230615,111300,513680029,1020,1020,1022,1020,467
20230615,111200,513203637,1020,1020,1022,1020,5236
20230615,111100,507862913,1021,1020,1022,1020,1461
20230615,111000,506370351,1021,1022,1022,1021,1135
20230615,110900,505210788,1022,1022,1022,1022,1
20230615,110800,505209766,1023,1021,1023,1020,5191
20230615,110700,499914932,1023,1021,1023,1020,11892
20230615,110600,487784813,1022,1023,1023,1022,2
20230615,110500,487782768,1021,1022,1023,1021,21569
20230615,110400,465760792,1023,1022,1023,1021,1277
20230615,110300,464456452,1023,1023,1023,1023,253
20230615,110200,464197633,1023,1023,1023,1023,2
20230615,110100,464195587,1022,1028,1029,1022,20353
20230615,110000,443376688,1028,1022,1029,1022,10481
20230615,105900,432665087,1029,1027,1029,1022,75897
20230615,105800,355029589,1029,1029,1030,1026,2900
20230615,105700,352052795,1030,1026,1030,1026,409
20230615,105600,351633157,1026,1030,1030,1025,6918
20230615,105500,344538098,1027,1027,1027,1027,7087
20230615,105400,337259749,1030,1030,1030,1027,96
20230615,105300,337161151,1027,1030,1030,1027,6933
20230615,105200,330038126,1030,1030,1030,1030,90
20230615,105100,329945426,1033,1033,1033,1033,0
20230615,105000,329945426,1033,1031,1033,1031,5
20230615,104900,329940263,1031,1034,1034,1031,33
20230615,104800,329906208,1034,1034,1034,1034,2
20230615,104700,329904140,1034,1034,1034,1034,19
20230615,104600,329884494,1032,1033,1033,1032,66
20230615,104500,329816332,1033,1033,1033,1033,3
20230615,104400,329813233,1036,1036,1036,1036,0
20230615,104300,329813233,1036,1036,1036,1036,0
20230615,104200,329813233,1036,1036,1036,1036,14
20230615,104100,329798729,1036,1036,1036,1036,100
20230615,104000,329695129,1040,1040,1040,1040,0
20230615,103900,329695129,1040,1035,1040,1035,4534
20230615,103800,324988394,1035,1037,1037,1035,305
20230615,103700,324672319,1038,1027,1038,1027,2642
20230615,103600,321939611,1027,1028,1028,1027,2498
20230615,103500,319373404,1033,1033,1033,1033,0
20230615,103400,319373404,1033,1033,1033,1033,183
20230615,103300,319184365,1033,1033,1033,1033,0
20230615,103200,319184365,1033,1030,1033,1027,15124
20230615,103100,303641997,1030,1030,1030,1030,5921
20230615,103000,297543367,1030,1030,1030,1030,0
20230615,102900,297543367,1030,1030,1030,1029,581
20230615,102800,296945333,1029,1033,1034,1029,586
20230615,102700,296340319,1028,1029,1029,1028,1210
20230615,102600,295095424,1029,1030,1030,1029,1969
20230615,102500,293068213,1030,1030,1030,1030,13
20230615,102400,293054823,1030,1032,1032,1030,7178
20230615,102300,285660528,1033,1033,1033,1033,40
20230615,102200,285619208,1033,1034,1034,1033,130
20230615,102100,285484808,1034,1034,1034,1034,0
20230615,102000,285484808,1034,1034,1034,1034,127
20230615,101900,285353490,1034,1034,1034,1034,4
20230615,101800,285349354,1034,1032,1034,1032,7000
20230615,101700,278117826,1032,1032,1032,1032,41
20230615,101600,278075514,1032,1032,1032,1032,0
20230615,101500,278075514,1032,1032,1032,1032,632
20230615,101400,277423290,1032,1032,1032,1032,4
20230615,101300,277419162,1032,1032,1032,1032,698
20230615,101200,276698826,1032,1032,1032,1032,5050
20230615,101100,271487226,1032,1032,1032,1032,0
20230615,101000,271487226,1032,1030,1032,1029,2805
20230615,100900,268600064,1029,1032,1032,1029,17316
20230615,100800,250762795,1031,1033,1033,1029,8786
20230615,100700,241705510,1033,1036,1036,1033,15080
20230615,100600,226103764,1036,1038,1038,1036,12372
20230615,100500,213276757,1038,1038,1038,1038,16
20230615,100400,213260149,1038,1038,1038,1038,94
20230615,100300,213162577,1038,1038,1038,1038,72
20230615,100200,213087841,1038,1038,1038,1038,0
20230615,100100,213087841,1038,1038,1038,1038,1902
20230615,100000,211113565,1038,1038,1038,1038,70
20230615,095900,211040905,1038,1037,1038,1037,5290
20230615,095800,205549905,1037,1037,1038,1037,1502
20230615,095700,203992281,1038,1038,1038,1037,995
20230615,095600,202959855,1038,1038,1038,1038,2520
20230615,095500,200344095,1038,1038,1038,1038,642
20230615,095400,199677699,1038,1039,1039,1038,377
20230615,095300,199286264,1041,1038,1041,1038,13087
20230615,095200,185679150,1039,1040,1040,1039,6770
20230615,095100,178644444,1041,1041,1041,1041,10000
20230615,095000,168234444,1039,1039,1039,1039,0
20230615,094900,168234444,1039,1039,1039,1039,250
20230615,094800,167974694,1039,1040,1040,1039,5222
20230615,094700,162548541,1040,1040,1040,1040,4455
20230615,094600,157915341,1040,1040,1040,1040,0
20230615,094500,157915341,1040,1040,1040,1040,7488
20230615,094400,150127821,1040,1040,1040,1040,180
20230615,094300,149940621,1040,1040,1040,1040,0
20230615,094200,149940621,1040,1040,1040,1040,3743
20230615,094100,146047901,1041,1041,1041,1041,10606
20230615,094000,135007055,1042,1042,1042,1042,0
20230615,093900,135007055,1042,1042,1042,1042,5
20230615,093800,135001845,1042,1042,1042,1042,0
20230615,093700,135001845,1042,1040,1042,1040,507
20230615,093600,134474553,1042,1040,1042,1040,584
20230615,093500,133867091,1040,1040,1040,1040,359
20230615,093400,133493731,1040,1040,1040,1040,67
20230615,093300,133424051,1040,1040,1040,1040,0
20230615,093200,133424051,1040,1040,1040,1040,3595
20230615,093100,129685251,1040,1040,1040,1040,12
20230615,093000,129672771,1040,1039,1040,1039,305
20230615,092900,129355864,1040,1042,1042,1040,1001
20230615,092800,128314822,1043,1043,1043,1043,107
20230615,092700,128203221,1043,1040,1043,1038,5024
20230615,092600,122985042,1044,1044,1044,1039,10041
20230615,092500,112551290,1044,1044,1044,1044,1
20230615,092400,112550246,1044,1044,1044,1044,5
20230615,092300,112545026,1040,1045,1045,1040,14873
20230615,092200,97077101,1040,1042,1045,1040,18811
20230615,092100,77513635,1045,1045,1045,1045,1
20230615,092000,77512590,1046,1045,1046,1045,46
20230615,091900,77464519,1046,1045,1046,1045,8332
20230615,091800,68757578,1045,1040,1045,1040,2501
20230615,091700,66156533,1045,1044,1045,1044,10001
20230615,091600,55706548,1044,1044,1044,1044,1
20230615,091500,55705504,1044,1045,1045,1040,3392
20230615,091400,52177810,1045,1046,1046,1040,20817
20230615,091300,30522731,1046,1046,1046,1046,2
20230615,091200,30520639,1040,1046,1046,1040,20001
20230615,091100,9716679,1046,1046,1046,1046,1
20230615,091000,9715633,1047,1046,1047,1046,3402
20230615,090900,6157140,1046,1047,1047,1046,603
20230615,090800,5526400,1047,1043,1047,1043,1607
20230615,090700,3847789,1043,1043,1043,1043,156
20230615,090600,3685081,1043,1043,1043,1043,9
20230615,090500,3675694,1042,1042,1042,1042,1300
20230615,090400,2321094,1043,1043,1043,1043,3
20230615,090300,2317965,1043,1043,1043,1041,12
20230615,090200,2305469,1040,1040,1040,1040,520
20230615,090100,1764669,1044,1044,1044,1044,500
20230615,090000,1242669,1044,1039,1044,1039,1196