stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183800,461321946,1050,1050,1050,1050,12769
20230619,183700,461321946,1050,1050,1050,1050,0
20230619,183600,461321946,1050,1050,1050,1050,0
20230619,183500,461321946,1050,1050,1050,1050,0
20230619,183400,461321946,1050,1050,1050,1050,0
20230619,183300,461321946,1050,1050,1050,1050,0
20230619,183200,461321946,1050,1050,1050,1050,0
20230619,183100,461321946,1050,1050,1050,1050,0
20230619,183000,461321946,1050,1050,1050,1050,0
20230619,182900,461321946,1050,1050,1050,1050,0
20230619,182800,461321946,1050,1050,1050,1050,0
20230619,182700,461321946,1050,1050,1050,1050,0
20230619,182600,461321946,1050,1050,1050,1050,0
20230619,182500,461321946,1050,1050,1050,1050,0
20230619,182400,461321946,1050,1050,1050,1050,0
20230619,182300,461321946,1050,1050,1050,1050,0
20230619,182200,461321946,1050,1050,1050,1050,0
20230619,182100,461321946,1050,1050,1050,1050,0
20230619,182000,461321946,1050,1050,1050,1050,0
20230619,181900,461321946,1050,1050,1050,1050,0
20230619,181800,461321946,1050,1050,1050,1050,0
20230619,181700,461321946,1050,1050,1050,1050,0
20230619,181600,461321946,1050,1050,1050,1050,0
20230619,181500,461321946,1050,1050,1050,1050,0
20230619,181400,461321946,1050,1050,1050,1050,0
20230619,181300,461321946,1050,1050,1050,1050,0
20230619,181200,461321946,1050,1050,1050,1050,0
20230619,181100,461321946,1050,1050,1050,1050,0
20230619,181000,461321946,1050,1050,1050,1050,0
20230619,180900,461321946,1050,1050,1050,1050,0
20230619,180800,461321946,1050,1050,1050,1050,12769
20230619,180700,461321946,1050,1050,1050,1050,0
20230619,180600,461321946,1050,1050,1050,1050,0
20230619,180500,461321946,1050,1050,1050,1050,0
20230619,180400,461321946,1050,1050,1050,1050,0
20230619,180300,461321946,1050,1050,1050,1050,0
20230619,180200,461321946,1050,1050,1050,1050,0
20230619,180100,461321946,1050,1050,1050,1050,0
20230619,180000,461321946,1050,1050,1050,1050,0
20230619,175900,461321946,1050,1050,1050,1050,0
20230619,175800,461321946,1050,1050,1050,1050,0
20230619,175700,461321946,1050,1050,1050,1050,0
20230619,175600,461321946,1050,1050,1050,1050,0
20230619,175500,461321946,1050,1050,1050,1050,0
20230619,175400,461321946,1050,1050,1050,1050,0
20230619,175300,461321946,1050,1050,1050,1050,0
20230619,175200,461321946,1050,1050,1050,1050,0
20230619,175100,461321946,1050,1050,1050,1050,0
20230619,175000,461321946,1050,1050,1050,1050,0
20230619,174900,461321946,1050,1050,1050,1050,0
20230619,174800,461321946,1050,1050,1050,1050,0
20230619,174700,461321946,1050,1050,1050,1050,0
20230619,174600,461321946,1050,1050,1050,1050,0
20230619,174500,461321946,1050,1050,1050,1050,0
20230619,174400,461321946,1050,1050,1050,1050,0
20230619,174300,461321946,1050,1050,1050,1050,0
20230619,174200,461321946,1050,1050,1050,1050,0
20230619,174100,461321946,1050,1050,1050,1050,0
20230619,174000,461321946,1050,1050,1050,1050,0
20230619,173900,461321946,1050,1050,1050,1050,0
20230619,173800,461321946,1050,1050,1050,1050,12769
20230619,173700,461321946,1050,1050,1050,1050,0
20230619,173600,461321946,1050,1050,1050,1050,0
20230619,173500,461321946,1050,1050,1050,1050,0
20230619,173400,461321946,1050,1050,1050,1050,0
20230619,173300,461321946,1050,1050,1050,1050,0
20230619,173200,461321946,1050,1050,1050,1050,0
20230619,173100,461321946,1050,1050,1050,1050,0
20230619,173000,461321946,1050,1050,1050,1050,0
20230619,172900,461321946,1050,1050,1050,1050,0
20230619,172800,461321946,1050,1050,1050,1050,0
20230619,172700,461321946,1050,1050,1050,1050,0
20230619,172600,461321946,1050,1050,1050,1050,0
20230619,172500,461321946,1050,1050,1050,1050,0
20230619,172400,461321946,1050,1050,1050,1050,0
20230619,172300,461321946,1050,1050,1050,1050,0
20230619,172200,461321946,1050,1050,1050,1050,0
20230619,172100,461321946,1050,1050,1050,1050,0
20230619,172000,461321946,1050,1050,1050,1050,0
20230619,171900,461321946,1050,1050,1050,1050,0
20230619,171800,461321946,1050,1050,1050,1050,0
20230619,171700,461321946,1050,1050,1050,1050,0
20230619,171600,461321946,1050,1050,1050,1050,0
20230619,171500,461321946,1050,1050,1050,1050,0
20230619,171400,461321946,1050,1050,1050,1050,0
20230619,171300,461321946,1050,1050,1050,1050,0
20230619,171200,461321946,1050,1050,1050,1050,0
20230619,171100,461321946,1050,1050,1050,1050,0
20230619,171000,461321946,1050,1050,1050,1050,0
20230619,170900,461321946,1050,1050,1050,1050,0
20230619,170800,461321946,1050,1050,1050,1050,12769
20230619,170700,461321946,1050,1050,1050,1050,0
20230619,170600,461321946,1050,1050,1050,1050,0
20230619,170500,461321946,1050,1050,1050,1050,0
20230619,170400,461321946,1050,1050,1050,1050,0
20230619,170300,461321946,1050,1050,1050,1050,0
20230619,170200,461321946,1050,1050,1050,1050,0
20230619,170100,461321946,1050,1050,1050,1050,0
20230619,170000,461321946,1050,1050,1050,1050,0
20230619,165900,461321946,1050,1050,1050,1050,0
20230619,165800,461321946,1050,1050,1050,1050,0
20230619,165700,461321946,1050,1050,1050,1050,0
20230619,165600,461321946,1050,1050,1050,1050,0
20230619,165500,461321946,1050,1050,1050,1050,0
20230619,165400,461321946,1050,1050,1050,1050,0
20230619,165300,461321946,1050,1050,1050,1050,0
20230619,165200,461321946,1050,1050,1050,1050,0
20230619,165100,461321946,1050,1050,1050,1050,0
20230619,165000,461321946,1050,1050,1050,1050,0
20230619,164900,461321946,1050,1050,1050,1050,0
20230619,164800,461321946,1050,1050,1050,1050,0
20230619,164700,461321946,1050,1050,1050,1050,0
20230619,164600,461321946,1050,1050,1050,1050,0
20230619,164500,461321946,1050,1050,1050,1050,0
20230619,164400,461321946,1050,1050,1050,1050,0
20230619,164300,461321946,1050,1050,1050,1050,0
20230619,164200,461321946,1050,1050,1050,1050,0
20230619,164100,461321946,1050,1050,1050,1050,0
20230619,164000,461321946,1050,1050,1050,1050,0
20230619,163900,461321946,1050,1050,1050,1050,0
20230619,163800,461321946,1050,1050,1050,1050,12769
20230619,163700,461321946,1050,1050,1050,1050,0
20230619,163600,461321946,1050,1050,1050,1050,0
20230619,163500,461321946,1050,1050,1050,1050,0
20230619,163400,461321946,1050,1050,1050,1050,0
20230619,163300,461321946,1050,1050,1050,1050,0
20230619,163200,461321946,1050,1050,1050,1050,0
20230619,163100,461321946,1050,1050,1050,1050,0
20230619,163000,461321946,1050,1050,1050,1050,0
20230619,162900,461321946,1050,1050,1050,1050,0
20230619,162800,461321946,1050,1050,1050,1050,0
20230619,162700,461321946,1050,1050,1050,1050,0
20230619,162600,461321946,1050,1050,1050,1050,0
20230619,162500,461321946,1050,1050,1050,1050,0
20230619,162400,461321946,1050,1050,1050,1050,0
20230619,162300,461321946,1050,1050,1050,1050,0
20230619,162200,461321946,1050,1050,1050,1050,0
20230619,162100,461321946,1050,1050,1050,1050,0
20230619,162000,461321946,1050,1050,1050,1050,0
20230619,161900,461321946,1050,1050,1050,1050,0
20230619,161800,461321946,1050,1050,1050,1050,0
20230619,161700,461321946,1050,1050,1050,1050,0
20230619,161600,461321946,1050,1050,1050,1050,0
20230619,161500,461321946,1050,1050,1050,1050,0
20230619,161400,461321946,1050,1050,1050,1050,0
20230619,161300,461321946,1050,1050,1050,1050,0
20230619,161200,461321946,1050,1050,1050,1050,0
20230619,161100,461321946,1050,1050,1050,1050,0
20230619,161000,461321946,1050,1050,1050,1050,0
20230619,160900,461321946,1050,1050,1050,1050,0
20230619,160800,461321946,1050,1050,1050,1050,12769
20230619,160700,461321946,1050,1050,1050,1050,0
20230619,160600,461321946,1050,1050,1050,1050,0
20230619,160500,461321946,1050,1050,1050,1050,0
20230619,160400,461321946,1050,1050,1050,1050,0
20230619,160300,461321946,1050,1050,1050,1050,0
20230619,160200,461321946,1050,1050,1050,1050,0
20230619,160100,461321946,1050,1050,1050,1050,0
20230619,160000,461321946,1050,1050,1050,1050,0
20230619,155900,461321946,1050,1050,1050,1050,0
20230619,155800,461321946,1050,1050,1050,1050,0
20230619,155700,461321946,1050,1050,1050,1050,0
20230619,155600,461321946,1050,1050,1050,1050,0
20230619,155500,461321946,1050,1050,1050,1050,0
20230619,155400,461321946,1050,1050,1050,1050,0
20230619,155300,461321946,1050,1050,1050,1050,0
20230619,155200,461321946,1050,1050,1050,1050,0
20230619,155100,461321946,1050,1050,1050,1050,0
20230619,155000,461321946,1050,1050,1050,1050,0
20230619,154900,461321946,1050,1050,1050,1050,0
20230619,154800,461321946,1050,1050,1050,1050,0
20230619,154700,461321946,1050,1050,1050,1050,0
20230619,154600,461321946,1050,1050,1050,1050,0
20230619,154500,461321946,1050,1050,1050,1050,0
20230619,154400,461321946,1050,1050,1050,1050,0
20230619,154300,461321946,1050,1050,1050,1050,0
20230619,154200,461321946,1050,1050,1050,1050,0
20230619,154100,461321946,1050,1050,1050,1050,0
20230619,154000,461321946,1050,1050,1050,1050,0
20230619,153900,461321946,1050,1050,1050,1050,0
20230619,153800,461321946,1050,1050,1050,1050,12769
20230619,153700,461321946,1050,1050,1050,1050,0
20230619,153600,461321946,1050,1050,1050,1050,0
20230619,153500,461321946,1050,1050,1050,1050,0
20230619,153400,461321946,1050,1050,1050,1050,0
20230619,153300,461321946,1050,1050,1050,1050,0
20230619,153200,461321946,1050,1050,1050,1050,0
20230619,153100,461321946,1050,1050,1050,1050,0
20230619,153000,461321946,1050,1050,1050,1050,12769
20230619,152900,447914496,1049,1049,1049,1049,0
20230619,152800,447914496,1049,1049,1049,1049,0
20230619,152700,447914496,1049,1049,1049,1049,0
20230619,152600,447914496,1049,1049,1049,1049,0
20230619,152500,447914496,1049,1049,1049,1049,0
20230619,152400,447914496,1049,1049,1049,1049,0
20230619,152300,447914496,1049,1049,1049,1049,0
20230619,152200,447914496,1049,1049,1049,1049,0
20230619,152100,447914496,1049,1049,1049,1049,0
20230619,152000,447914496,1049,1049,1049,1049,0
20230619,151900,447914496,1049,1048,1049,1044,4453
20230619,151800,443256599,1049,1049,1050,1049,4071
20230619,151700,438984702,1049,1047,1049,1047,11981
20230619,151600,426428095,1047,1047,1047,1047,1
20230619,151500,426427048,1047,1047,1047,1047,286
20230619,151400,426127606,1047,1047,1047,1047,489
20230619,151300,425615623,1047,1047,1047,1047,2007
20230619,151200,423514294,1047,1047,1047,1047,0
20230619,151100,423514294,1047,1047,1047,1047,1
20230619,151000,423513247,1047,1047,1047,1047,248
20230619,150900,423253591,1047,1047,1047,1047,1
20230619,150800,423252544,1048,1048,1048,1048,0
20230619,150700,423252544,1048,1048,1048,1048,2
20230619,150600,423250448,1048,1044,1048,1044,1049
20230619,150500,422155288,1048,1047,1048,1047,50
20230619,150400,422102890,1048,1045,1048,1045,202
20230619,150300,421891797,1045,1048,1048,1045,8
20230619,150200,421883419,1046,1046,1046,1046,117
20230619,150100,421761037,1047,1047,1047,1047,4365
20230619,150000,417190882,1045,1046,1046,1045,300
20230619,145900,416877282,1047,1047,1047,1047,5
20230619,145800,416872047,1047,1047,1047,1047,119
20230619,145700,416747454,1047,1047,1047,1047,0
20230619,145600,416747454,1047,1047,1047,1047,1200
20230619,145500,415491054,1047,1047,1047,1047,0
20230619,145400,415491054,1047,1045,1047,1045,608
20230619,145300,414855692,1047,1046,1047,1046,514
20230619,145200,414317956,1047,1047,1047,1047,0
20230619,145100,414317956,1047,1047,1047,1046,8
20230619,145000,414309586,1047,1046,1047,1046,504
20230619,144900,413782398,1046,1045,1046,1045,423
20230619,144800,413339943,1046,1046,1046,1046,260
20230619,144700,413067983,1046,1046,1046,1046,0
20230619,144600,413067983,1046,1046,1046,1046,9
20230619,144500,413058569,1045,1045,1045,1045,1000
20230619,144400,412013569,1046,1044,1046,1044,3553
20230619,144300,408304233,1046,1046,1046,1046,310
20230619,144200,407979973,1047,1047,1047,1047,230
20230619,144100,407739163,1047,1046,1047,1046,7197
20230619,144000,400211094,1046,1046,1046,1046,0
20230619,143900,400211094,1046,1044,1046,1044,200
20230619,143800,400002292,1046,1046,1046,1044,316
20230619,143700,399671816,1046,1046,1046,1046,111
20230619,143600,399555710,1046,1046,1046,1046,1
20230619,143500,399554664,1045,1045,1045,1045,100
20230619,143400,399450164,1046,1046,1046,1046,20
20230619,143300,399429244,1046,1045,1046,1044,7401
20230619,143200,391695237,1044,1044,1044,1044,0
20230619,143100,391695237,1044,1044,1044,1044,72
20230619,143000,391620069,1044,1044,1044,1044,2612
20230619,142900,388893141,1044,1044,1044,1044,1220
20230619,142800,387619461,1045,1045,1045,1045,3
20230619,142700,387616326,1045,1045,1045,1045,1
20230619,142600,387615281,1045,1045,1045,1045,0
20230619,142500,387615281,1045,1045,1045,1045,0
20230619,142400,387615281,1045,1045,1045,1045,0
20230619,142300,387615281,1045,1045,1045,1045,0
20230619,142200,387615281,1045,1045,1045,1045,0
20230619,142100,387615281,1045,1045,1045,1045,0
20230619,142000,387615281,1045,1045,1045,1045,0
20230619,141900,387615281,1045,1045,1045,1045,109
20230619,141800,387501376,1045,1045,1045,1045,0
20230619,141700,387501376,1045,1045,1045,1045,205
20230619,141600,387287151,1045,1045,1045,1045,400
20230619,141500,386869151,1045,1045,1045,1045,0
20230619,141400,386869151,1045,1045,1045,1045,10
20230619,141300,386858701,1039,1045,1045,1039,10058
20230619,141200,376389597,1044,1045,1045,1044,89
20230619,141100,376296651,1045,1045,1045,1045,3
20230619,141000,376293516,1044,1044,1044,1044,663
20230619,140900,375601344,1044,1043,1044,1043,3015
20230619,140800,372454699,1044,1044,1044,1044,0
20230619,140700,372454699,1044,1044,1044,1044,202
20230619,140600,372243811,1044,1044,1044,1044,10
20230619,140500,372233371,1044,1044,1044,1044,95
20230619,140400,372134191,1044,1044,1044,1044,0
20230619,140300,372134191,1044,1044,1044,1044,3
20230619,140200,372131059,1044,1044,1044,1044,2000
20230619,140100,370043059,1044,1043,1044,1043,600
20230619,140000,369416849,1043,1043,1043,1043,10
20230619,135900,369406419,1044,1044,1044,1044,0
20230619,135800,369406419,1044,1044,1044,1044,58
20230619,135700,369345867,1044,1042,1044,1042,554
20230619,135600,368767585,1042,1043,1043,1042,100
20230619,135500,368663382,1044,1044,1044,1044,1
20230619,135400,368662338,1043,1043,1043,1043,0
20230619,135300,368662338,1043,1043,1043,1043,3064
20230619,135200,365466586,1043,1043,1043,1043,0
20230619,135100,365466586,1043,1043,1043,1043,2
20230619,135000,365464500,1043,1042,1043,1042,1002
20230619,134900,364420414,1042,1042,1043,1042,11177
20230619,134800,352770980,1042,1042,1042,1042,58
20230619,134700,352710544,1043,1043,1043,1043,2
20230619,134600,352708458,1043,1043,1043,1043,0
20230619,134500,352708458,1043,1043,1043,1043,0
20230619,134400,352708458,1043,1043,1043,1043,0
20230619,134300,352708458,1043,1043,1043,1043,3
20230619,134200,352705329,1042,1042,1042,1042,4
20230619,134100,352701161,1043,1043,1043,1043,0
20230619,134000,352701161,1043,1043,1043,1043,0
20230619,133900,352701161,1043,1043,1043,1043,2
20230619,133800,352699075,1043,1043,1043,1043,0
20230619,133700,352699075,1043,1043,1043,1043,1
20230619,133600,352698032,1043,1043,1043,1043,0
20230619,133500,352698032,1043,1043,1043,1043,3
20230619,133400,352694903,1043,1043,1043,1043,0
20230619,133300,352694903,1043,1043,1043,1043,1
20230619,133200,352693860,1043,1042,1043,1042,36
20230619,133100,352656347,1043,1043,1043,1043,2
20230619,133000,352654261,1043,1042,1043,1041,199
20230619,132900,352447067,1043,1043,1043,1043,0
20230619,132800,352447067,1043,1043,1043,1043,0
20230619,132700,352447067,1043,1043,1043,1043,3
20230619,132600,352443938,1043,1042,1043,1042,304
20230619,132500,352127166,1043,1043,1043,1043,1099
20230619,132400,350980909,1044,1044,1044,1044,0
20230619,132300,350980909,1044,1044,1044,1043,38
20230619,132200,350941240,1044,1044,1044,1044,973
20230619,132100,349925428,1044,1045,1045,1044,165
20230619,132000,349753031,1045,1045,1045,1045,0
20230619,131900,349753031,1045,1045,1045,1045,0
20230619,131800,349753031,1045,1043,1045,1043,10217
20230619,131700,339086482,1044,1044,1044,1044,0
20230619,131600,339086482,1044,1042,1044,1042,4603
20230619,131500,334285933,1042,1042,1042,1042,2
20230619,131400,334283849,1042,1042,1042,1042,0
20230619,131300,334283849,1042,1041,1042,1041,301
20230619,131200,333970507,1042,1042,1042,1042,0
20230619,131100,333970507,1042,1042,1042,1041,104
20230619,131000,333862240,1042,1042,1042,1042,300
20230619,130900,333549640,1043,1042,1043,1042,3
20230619,130800,333546513,1042,1042,1042,1042,1
20230619,130700,333545471,1043,1043,1043,1043,0
20230619,130600,333545471,1043,1043,1043,1043,0
20230619,130500,333545471,1043,1043,1043,1043,0
20230619,130400,333545471,1043,1042,1043,1042,4000
20230619,130300,329375378,1042,1043,1043,1042,619
20230619,130200,328730106,1042,1042,1042,1042,0
20230619,130100,328730106,1042,1042,1042,1042,500
20230619,130000,328209106,1042,1042,1042,1042,932
20230619,125900,327237962,1042,1042,1042,1042,1700
20230619,125800,325466562,1042,1041,1042,1040,1365
20230619,125700,324046925,1041,1041,1041,1041,1
20230619,125600,324045884,1041,1041,1041,1041,100
20230619,125500,323941784,1040,1040,1040,1040,0
20230619,125400,323941784,1040,1041,1041,1040,658
20230619,125300,323257463,1043,1043,1043,1043,5
20230619,125200,323252248,1040,1040,1040,1040,0
20230619,125100,323252248,1040,1043,1043,1040,4209
20230619,125000,318873143,1043,1043,1043,1043,0
20230619,124900,318873143,1043,1043,1043,1043,5
20230619,124800,318867928,1042,1042,1042,1042,775
20230619,124700,318060378,1042,1042,1042,1042,0
20230619,124600,318060378,1042,1041,1042,1041,41
20230619,124500,318017695,1042,1042,1042,1042,0
20230619,124400,318017695,1042,1042,1042,1042,2
20230619,124300,318015611,1042,1042,1042,1042,0
20230619,124200,318015611,1042,1042,1042,1042,3
20230619,124100,318012485,1042,1042,1042,1042,0
20230619,124000,318012485,1042,1042,1042,1042,3
20230619,123900,318009359,1042,1042,1042,1042,0
20230619,123800,318009359,1042,1042,1042,1042,2
20230619,123700,318007275,1042,1042,1042,1042,10
20230619,123600,317996855,1041,1041,1041,1041,0
20230619,123500,317996855,1041,1041,1041,1041,656
20230619,123400,317313959,1041,1041,1041,1041,3
20230619,123300,317310836,1041,1041,1041,1041,13
20230619,123200,317297303,1041,1040,1041,1040,59
20230619,123100,317235941,1041,1041,1041,1041,0
20230619,123000,317235941,1041,1041,1041,1041,2
20230619,122900,317233859,1041,1041,1041,1041,1
20230619,122800,317232818,1041,1041,1041,1041,0
20230619,122700,317232818,1041,1041,1041,1041,0
20230619,122600,317232818,1041,1041,1041,1041,2
20230619,122500,317230736,1041,1041,1041,1041,0
20230619,122400,317230736,1041,1040,1041,1040,8
20230619,122300,317222413,1041,1041,1041,1041,0
20230619,122200,317222413,1041,1041,1041,1041,53
20230619,122100,317167240,1041,1041,1041,1041,83
20230619,122000,317080837,1042,1042,1042,1042,1
20230619,121900,317079795,1041,1042,1042,1041,1855
20230619,121800,315148460,1043,1043,1043,1043,2
20230619,121700,315146374,1043,1043,1043,1043,2
20230619,121600,315144288,1042,1042,1042,1042,0
20230619,121500,315144288,1042,1042,1042,1042,197
20230619,121400,314939014,1043,1043,1043,1043,3
20230619,121300,314935885,1043,1043,1043,1043,700
20230619,121200,314205785,1042,1042,1042,1042,0
20230619,121100,314205785,1042,1042,1042,1042,784
20230619,121000,313388857,1043,1043,1043,1043,2
20230619,120900,313386771,1043,1043,1043,1043,0
20230619,120800,313386771,1043,1043,1043,1043,0
20230619,120700,313386771,1043,1043,1043,1043,0
20230619,120600,313386771,1043,1043,1043,1043,3
20230619,120500,313383642,1042,1042,1042,1042,0
20230619,120400,313383642,1042,1042,1042,1042,0
20230619,120300,313383642,1042,1043,1043,1042,70
20230619,120200,313310700,1042,1042,1042,1042,0
20230619,120100,313310700,1042,1044,1044,1042,195
20230619,120000,313107323,1044,1044,1044,1044,1
20230619,115900,313106279,1044,1044,1044,1044,2
20230619,115800,313104191,1044,1044,1044,1044,3
20230619,115700,313101059,1044,1044,1044,1044,0
20230619,115600,313101059,1044,1044,1044,1044,0
20230619,115500,313101059,1044,1043,1044,1043,10
20230619,115400,313090628,1043,1043,1043,1043,2
20230619,115300,313088542,1043,1043,1043,1043,1
20230619,115200,313087499,1042,1042,1042,1042,34
20230619,115100,313052071,1043,1043,1043,1043,4
20230619,115000,313047899,1043,1043,1043,1043,31
20230619,114900,313015566,1044,1043,1044,1043,1404
20230619,114800,311551190,1043,1043,1043,1043,3537
20230619,114700,307862099,1042,1041,1042,1041,1749
20230619,114600,306039644,1041,1041,1041,1041,0
20230619,114500,306039644,1041,1041,1041,1041,0
20230619,114400,306039644,1041,1042,1042,1041,120
20230619,114300,305914721,1041,1041,1041,1041,388
20230619,114200,305510813,1041,1041,1041,1041,73
20230619,114100,305434820,1041,1041,1041,1041,300
20230619,114000,305122520,1041,1041,1041,1041,0
20230619,113900,305122520,1041,1041,1041,1041,0
20230619,113800,305122520,1041,1040,1041,1040,5
20230619,113700,305117317,1041,1041,1041,1041,34
20230619,113600,305081923,1041,1041,1041,1041,200
20230619,113500,304873723,1041,1040,1041,1040,256
20230619,113400,304607477,1041,1041,1041,1041,6
20230619,113300,304601231,1041,1040,1041,1040,530
20230619,113200,304049751,1040,1040,1040,1040,0
20230619,113100,304049751,1040,1040,1040,1040,370
20230619,113000,303664951,1040,1040,1040,1039,693
20230619,112900,302944232,1041,1041,1041,1041,911
20230619,112800,301995881,1041,1041,1041,1041,1
20230619,112700,301994840,1041,1041,1041,1041,0
20230619,112600,301994840,1041,1041,1041,1041,6
20230619,112500,301988594,1041,1041,1041,1041,1
20230619,112400,301987553,1041,1041,1041,1041,250
20230619,112300,301727303,1041,1041,1041,1041,0
20230619,112200,301727303,1041,1041,1041,1041,3
20230619,112100,301724180,1040,1040,1040,1040,0
20230619,112000,301724180,1040,1040,1040,1040,2100
20230619,111900,299540180,1040,1040,1040,1040,345
20230619,111800,299181380,1040,1041,1042,1040,956
20230619,111700,298185542,1040,1040,1041,1040,2264
20230619,111600,295829868,1040,1039,1040,1039,2918
20230619,111500,292797860,1040,1039,1040,1038,7726
20230619,111400,284766573,1038,1038,1039,1038,16
20230619,111300,284749957,1039,1039,1039,1038,352
20230619,111200,284384479,1039,1038,1039,1038,2617
20230619,111100,281668021,1038,1038,1038,1038,2902
20230619,111000,278655745,1038,1038,1038,1038,0
20230619,110900,278655745,1038,1038,1038,1038,0
20230619,110800,278655745,1038,1038,1038,1038,595
20230619,110700,278038135,1038,1037,1038,1037,1801
20230619,110600,276169342,1037,1037,1037,1037,30
20230619,110500,276138232,1037,1037,1037,1037,5
20230619,110400,276133047,1037,1037,1037,1037,0
20230619,110300,276133047,1037,1037,1037,1037,0
20230619,110200,276133047,1037,1037,1037,1037,2
20230619,110100,276130973,1037,1037,1037,1037,777
20230619,110000,275325224,1037,1034,1037,1034,2723
20230619,105900,272502496,1034,1034,1034,1034,144
20230619,105800,272353600,1036,1036,1036,1036,101
20230619,105700,272248964,1035,1035,1035,1035,0
20230619,105600,272248964,1035,1035,1035,1035,7
20230619,105500,272241719,1036,1036,1036,1036,0
20230619,105400,272241719,1036,1036,1036,1036,489
20230619,105300,271735115,1035,1035,1036,1035,13
20230619,105200,271721659,1036,1036,1036,1035,16
20230619,105100,271705088,1036,1035,1036,1035,17
20230619,105000,271687481,1032,1032,1032,1032,0
20230619,104900,271687481,1032,1035,1035,1032,859
20230619,104800,270800990,1033,1033,1033,1033,0
20230619,104700,270800990,1033,1035,1035,1033,250
20230619,104600,270542644,1036,1035,1036,1035,12
20230619,104500,270530214,1035,1035,1035,1035,1146
20230619,104400,269344104,1034,1034,1034,1034,0
20230619,104300,269344104,1034,1034,1034,1034,50
20230619,104200,269292404,1035,1035,1035,1035,0
20230619,104100,269292404,1035,1035,1035,1035,139
20230619,104000,269148539,1035,1035,1035,1035,2570
20230619,103900,266488589,1036,1036,1036,1036,23
20230619,103800,266464761,1035,1035,1035,1035,1
20230619,103700,266463726,1036,1036,1036,1036,10
20230619,103600,266453366,1036,1036,1036,1036,0
20230619,103500,266453366,1036,1035,1036,1035,2
20230619,103400,266451295,1036,1035,1036,1035,3683
20230619,103300,262637653,1035,1036,1036,1035,561
20230619,103200,262057017,1035,1035,1035,1035,2443
20230619,103100,259528512,1035,1035,1035,1035,10
20230619,103000,259518162,1035,1035,1035,1035,1
20230619,102900,259517127,1035,1035,1035,1035,0
20230619,102800,259517127,1035,1033,1035,1033,4
20230619,102700,259512991,1034,1034,1034,1034,0
20230619,102600,259512991,1034,1034,1034,1034,2
20230619,102500,259510923,1030,1030,1030,1030,0
20230619,102400,259510923,1030,1034,1034,1030,20617
20230619,102300,238266044,1034,1034,1034,1034,0
20230619,102200,238266044,1034,1034,1034,1034,70
20230619,102100,238193664,1031,1031,1031,1031,0
20230619,102000,238193664,1031,1033,1033,1031,1500
20230619,101900,236646441,1034,1034,1034,1034,0
20230619,101800,236646441,1034,1034,1034,1034,0
20230619,101700,236646441,1034,1034,1034,1034,1
20230619,101600,236645407,1033,1033,1033,1033,0
20230619,101500,236645407,1033,1033,1033,1033,0
20230619,101400,236645407,1033,1033,1036,1033,807
20230619,101300,235811773,1036,1036,1036,1036,0
20230619,101200,235811773,1036,1036,1036,1036,200
20230619,101100,235604573,1036,1036,1036,1036,0
20230619,101000,235604573,1036,1036,1036,1036,50
20230619,100900,235552773,1036,1036,1036,1036,0
20230619,100800,235552773,1036,1036,1036,1036,0
20230619,100700,235552773,1036,1036,1036,1036,0
20230619,100600,235552773,1036,1036,1036,1036,0
20230619,100500,235552773,1036,1036,1036,1036,0
20230619,100400,235552773,1036,1036,1036,1036,1
20230619,100300,235551737,1031,1031,1031,1031,100
20230619,100200,235448637,1031,1033,1033,1031,15540
20230619,100100,219421675,1037,1037,1037,1037,0
20230619,100000,219421675,1037,1034,1037,1034,1813
20230619,095900,217547030,1033,1036,1036,1033,2937
20230619,095800,214509245,1036,1037,1037,1036,125
20230619,095700,214379744,1037,1036,1037,1036,1075
20230619,095600,213264970,1037,1038,1038,1037,7914
20230619,095500,205057562,1039,1039,1039,1039,0
20230619,095400,205057562,1039,1038,1039,1038,426
20230619,095300,204615359,1038,1039,1039,1038,1759
20230619,095200,202788515,1038,1039,1039,1037,651
20230619,095100,202112576,1039,1037,1039,1037,3316
20230619,095000,198670790,1037,1037,1037,1037,2425
20230619,094900,196156065,1037,1037,1037,1037,0
20230619,094800,196156065,1037,1036,1037,1036,1721
20230619,094700,194372107,1036,1036,1036,1036,0
20230619,094600,194372107,1036,1035,1036,1035,2758
20230619,094500,191515269,1036,1035,1036,1035,4885
20230619,094400,186459240,1035,1033,1035,1033,90
20230619,094300,186366170,1036,1035,1036,1033,2777
20230619,094200,183492193,1037,1033,1037,1033,17462
20230619,094100,165421917,1033,1033,1033,1032,179
20230619,094000,165237110,1033,1031,1033,1031,3445
20230619,093900,161681891,1031,1031,1031,1031,3979
20230619,093800,157579542,1032,1031,1032,1031,3
20230619,093700,157576447,1032,1032,1032,1032,9
20230619,093600,157567159,1032,1032,1033,1031,2259
20230619,093500,155237816,1032,1032,1032,1031,6986
20230619,093400,148029733,1032,1032,1032,1032,102
20230619,093300,147924469,1032,1032,1032,1032,1101
20230619,093200,146788237,1032,1032,1032,1032,479
20230619,093100,146293909,1032,1033,1033,1032,1012
20230619,093000,145248523,1033,1029,1033,1028,1297
20230619,092900,143913925,1033,1030,1033,1028,12852
20230619,092800,130698714,1030,1031,1032,1030,19633
20230619,092700,110453568,1028,1028,1028,1028,0
20230619,092600,110453568,1028,1028,1028,1028,162
20230619,092500,110287032,1028,1028,1028,1028,0
20230619,092400,110287032,1028,1029,1029,1028,70
20230619,092300,110215071,1028,1028,1028,1028,655
20230619,092200,109541731,1028,1028,1028,1028,0
20230619,092100,109541731,1028,1029,1029,1028,2000
20230619,092000,107485574,1029,1029,1029,1029,391
20230619,091900,107083235,1031,1031,1031,1031,0
20230619,091800,107083235,1031,1031,1031,1031,0
20230619,091700,107083235,1031,1031,1031,1031,1
20230619,091600,107082204,1031,1029,1031,1029,301
20230619,091500,106772473,1029,1029,1029,1029,0
20230619,091400,106772473,1029,1029,1029,1029,702
20230619,091300,106050115,1029,1029,1029,1029,10
20230619,091200,106039825,1032,1031,1032,1027,6107
20230619,091100,99757024,1031,1032,1032,1031,6
20230619,091000,99750833,1032,1032,1032,1032,10
20230619,090900,99740513,1032,1030,1032,1030,18388
20230619,090800,80775267,1030,1032,1032,1030,1365
20230619,090700,79369017,1032,1030,1032,1030,6999
20230619,090600,72160041,1030,1030,1030,1030,0
20230619,090500,72160041,1030,1028,1030,1028,2624
20230619,090400,69458499,1025,1029,1029,1025,9752
20230619,090300,59458071,1028,1028,1028,1028,900
20230619,090200,58532871,1029,1029,1029,1029,0
20230619,090100,58532871,1029,1026,1029,1026,1386
20230619,090000,57110829,1026,1025,1030,1025,55715