stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185600,709636767,1068,1068,1068,1068,44961
20230620,185500,709636767,1068,1068,1068,1068,0
20230620,185400,709636767,1068,1068,1068,1068,0
20230620,185300,709636767,1068,1068,1068,1068,0
20230620,185200,709636767,1068,1068,1068,1068,0
20230620,185100,709636767,1068,1068,1068,1068,0
20230620,185000,709636767,1068,1068,1068,1068,0
20230620,184900,709636767,1068,1068,1068,1068,0
20230620,184800,709636767,1068,1068,1068,1068,0
20230620,184700,709636767,1068,1068,1068,1068,0
20230620,184600,709636767,1068,1068,1068,1068,0
20230620,184500,709636767,1068,1068,1068,1068,0
20230620,184400,709636767,1068,1068,1068,1068,0
20230620,184300,709636767,1068,1068,1068,1068,0
20230620,184200,709636767,1068,1068,1068,1068,0
20230620,184100,709636767,1068,1068,1068,1068,0
20230620,184000,709636767,1068,1068,1068,1068,0
20230620,183900,709636767,1068,1068,1068,1068,0
20230620,183800,709636767,1068,1068,1068,1068,0
20230620,183700,709636767,1068,1068,1068,1068,0
20230620,183600,709636767,1068,1068,1068,1068,0
20230620,183500,709636767,1068,1068,1068,1068,0
20230620,183400,709636767,1068,1068,1068,1068,0
20230620,183300,709636767,1068,1068,1068,1068,0
20230620,183200,709636767,1068,1068,1068,1068,0
20230620,183100,709636767,1068,1068,1068,1068,0
20230620,183000,709636767,1068,1068,1068,1068,0
20230620,182900,709636767,1068,1068,1068,1068,0
20230620,182800,709636767,1068,1068,1068,1068,0
20230620,182700,709636767,1068,1068,1068,1068,0
20230620,182600,709636767,1068,1068,1068,1068,44961
20230620,182500,709636767,1068,1068,1068,1068,0
20230620,182400,709636767,1068,1068,1068,1068,0
20230620,182300,709636767,1068,1068,1068,1068,0
20230620,182200,709636767,1068,1068,1068,1068,0
20230620,182100,709636767,1068,1068,1068,1068,0
20230620,182000,709636767,1068,1068,1068,1068,0
20230620,181900,709636767,1068,1068,1068,1068,0
20230620,181800,709636767,1068,1068,1068,1068,0
20230620,181700,709636767,1068,1068,1068,1068,0
20230620,181600,709636767,1068,1068,1068,1068,0
20230620,181500,709636767,1068,1068,1068,1068,0
20230620,181400,709636767,1068,1068,1068,1068,0
20230620,181300,709636767,1068,1068,1068,1068,0
20230620,181200,709636767,1068,1068,1068,1068,0
20230620,181100,709636767,1068,1068,1068,1068,0
20230620,181000,709636767,1068,1068,1068,1068,0
20230620,180900,709636767,1068,1068,1068,1068,0
20230620,180800,709636767,1068,1068,1068,1068,0
20230620,180700,709636767,1068,1068,1068,1068,0
20230620,180600,709636767,1068,1068,1068,1068,0
20230620,180500,709636767,1068,1068,1068,1068,0
20230620,180400,709636767,1068,1068,1068,1068,0
20230620,180300,709636767,1068,1068,1068,1068,0
20230620,180200,709636767,1068,1068,1068,1068,0
20230620,180100,709636767,1068,1068,1068,1068,0
20230620,180000,709636767,1068,1068,1068,1068,0
20230620,175900,709636767,1068,1068,1068,1068,0
20230620,175800,709636767,1068,1068,1068,1068,0
20230620,175700,709636767,1068,1068,1068,1068,0
20230620,175600,709636767,1068,1068,1068,1068,44961
20230620,175500,709636767,1068,1068,1068,1068,0
20230620,175400,709636767,1068,1068,1068,1068,0
20230620,175300,709636767,1068,1068,1068,1068,0
20230620,175200,709636767,1068,1068,1068,1068,0
20230620,175100,709636767,1068,1068,1068,1068,0
20230620,175000,709636767,1068,1068,1068,1068,0
20230620,174900,709636767,1068,1068,1068,1068,0
20230620,174800,709636767,1068,1068,1068,1068,0
20230620,174700,709636767,1068,1068,1068,1068,0
20230620,174600,709636767,1068,1068,1068,1068,0
20230620,174500,709636767,1068,1068,1068,1068,0
20230620,174400,709636767,1068,1068,1068,1068,0
20230620,174300,709636767,1068,1068,1068,1068,0
20230620,174200,709636767,1068,1068,1068,1068,0
20230620,174100,709636767,1068,1068,1068,1068,0
20230620,174000,709636767,1068,1068,1068,1068,0
20230620,173900,709636767,1068,1068,1068,1068,0
20230620,173800,709636767,1068,1068,1068,1068,0
20230620,173700,709636767,1068,1068,1068,1068,0
20230620,173600,709636767,1068,1068,1068,1068,0
20230620,173500,709636767,1068,1068,1068,1068,0
20230620,173400,709636767,1068,1068,1068,1068,0
20230620,173300,709636767,1068,1068,1068,1068,0
20230620,173200,709636767,1068,1068,1068,1068,0
20230620,173100,709636767,1068,1068,1068,1068,0
20230620,173000,709636767,1068,1068,1068,1068,0
20230620,172900,709636767,1068,1068,1068,1068,0
20230620,172800,709636767,1068,1068,1068,1068,0
20230620,172700,709636767,1068,1068,1068,1068,0
20230620,172600,709636767,1068,1068,1068,1068,44961
20230620,172500,709636767,1068,1068,1068,1068,0
20230620,172400,709636767,1068,1068,1068,1068,0
20230620,172300,709636767,1068,1068,1068,1068,0
20230620,172200,709636767,1068,1068,1068,1068,0
20230620,172100,709636767,1068,1068,1068,1068,0
20230620,172000,709636767,1068,1068,1068,1068,0
20230620,171900,709636767,1068,1068,1068,1068,0
20230620,171800,709636767,1068,1068,1068,1068,0
20230620,171700,709636767,1068,1068,1068,1068,0
20230620,171600,709636767,1068,1068,1068,1068,0
20230620,171500,709636767,1068,1068,1068,1068,0
20230620,171400,709636767,1068,1068,1068,1068,0
20230620,171300,709636767,1068,1068,1068,1068,0
20230620,171200,709636767,1068,1068,1068,1068,0
20230620,171100,709636767,1068,1068,1068,1068,0
20230620,171000,709636767,1068,1068,1068,1068,0
20230620,170900,709636767,1068,1068,1068,1068,0
20230620,170800,709636767,1068,1068,1068,1068,0
20230620,170700,709636767,1068,1068,1068,1068,0
20230620,170600,709636767,1068,1068,1068,1068,0
20230620,170500,709636767,1068,1068,1068,1068,0
20230620,170400,709636767,1068,1068,1068,1068,0
20230620,170300,709636767,1068,1068,1068,1068,0
20230620,170200,709636767,1068,1068,1068,1068,0
20230620,170100,709636767,1068,1068,1068,1068,0
20230620,170000,709636767,1068,1068,1068,1068,0
20230620,165900,709636767,1068,1068,1068,1068,0
20230620,165800,709636767,1068,1068,1068,1068,0
20230620,165700,709636767,1068,1068,1068,1068,0
20230620,165600,709636767,1068,1068,1068,1068,44961
20230620,165500,709636767,1068,1068,1068,1068,0
20230620,165400,709636767,1068,1068,1068,1068,0
20230620,165300,709636767,1068,1068,1068,1068,0
20230620,165200,709636767,1068,1068,1068,1068,0
20230620,165100,709636767,1068,1068,1068,1068,0
20230620,165000,709636767,1068,1068,1068,1068,0
20230620,164900,709636767,1068,1068,1068,1068,0
20230620,164800,709636767,1068,1068,1068,1068,0
20230620,164700,709636767,1068,1068,1068,1068,0
20230620,164600,709636767,1068,1068,1068,1068,0
20230620,164500,709636767,1068,1068,1068,1068,0
20230620,164400,709636767,1068,1068,1068,1068,0
20230620,164300,709636767,1068,1068,1068,1068,0
20230620,164200,709636767,1068,1068,1068,1068,0
20230620,164100,709636767,1068,1068,1068,1068,0
20230620,164000,709636767,1068,1068,1068,1068,0
20230620,163900,709636767,1068,1068,1068,1068,0
20230620,163800,709636767,1068,1068,1068,1068,0
20230620,163700,709636767,1068,1068,1068,1068,0
20230620,163600,709636767,1068,1068,1068,1068,0
20230620,163500,709636767,1068,1068,1068,1068,0
20230620,163400,709636767,1068,1068,1068,1068,0
20230620,163300,709636767,1068,1068,1068,1068,0
20230620,163200,709636767,1068,1068,1068,1068,0
20230620,163100,709636767,1068,1068,1068,1068,0
20230620,163000,709636767,1068,1068,1068,1068,0
20230620,162900,709636767,1068,1068,1068,1068,0
20230620,162800,709636767,1068,1068,1068,1068,0
20230620,162700,709636767,1068,1068,1068,1068,0
20230620,162600,709636767,1068,1068,1068,1068,44961
20230620,162500,709636767,1068,1068,1068,1068,0
20230620,162400,709636767,1068,1068,1068,1068,0
20230620,162300,709636767,1068,1068,1068,1068,0
20230620,162200,709636767,1068,1068,1068,1068,0
20230620,162100,709636767,1068,1068,1068,1068,0
20230620,162000,709636767,1068,1068,1068,1068,0
20230620,161900,709636767,1068,1068,1068,1068,0
20230620,161800,709636767,1068,1068,1068,1068,0
20230620,161700,709636767,1068,1068,1068,1068,0
20230620,161600,709636767,1068,1068,1068,1068,0
20230620,161500,709636767,1068,1068,1068,1068,0
20230620,161400,709636767,1068,1068,1068,1068,0
20230620,161300,709636767,1068,1068,1068,1068,0
20230620,161200,709636767,1068,1068,1068,1068,0
20230620,161100,709636767,1068,1068,1068,1068,0
20230620,161000,709636767,1068,1068,1068,1068,0
20230620,160900,709636767,1068,1068,1068,1068,0
20230620,160800,709636767,1068,1068,1068,1068,0
20230620,160700,709636767,1068,1068,1068,1068,0
20230620,160600,709636767,1068,1068,1068,1068,0
20230620,160500,709636767,1068,1068,1068,1068,0
20230620,160400,709636767,1068,1068,1068,1068,0
20230620,160300,709636767,1068,1068,1068,1068,0
20230620,160200,709636767,1068,1068,1068,1068,0
20230620,160100,709636767,1068,1068,1068,1068,0
20230620,160000,709636767,1068,1068,1068,1068,0
20230620,155900,709636767,1068,1068,1068,1068,0
20230620,155800,709636767,1068,1068,1068,1068,0
20230620,155700,709636767,1068,1068,1068,1068,0
20230620,155600,709636767,1068,1068,1068,1068,44961
20230620,155500,709636767,1068,1068,1068,1068,0
20230620,155400,709636767,1068,1068,1068,1068,0
20230620,155300,709636767,1068,1068,1068,1068,0
20230620,155200,709636767,1068,1068,1068,1068,0
20230620,155100,709636767,1068,1068,1068,1068,0
20230620,155000,709636767,1068,1068,1068,1068,0
20230620,154900,709636767,1068,1068,1068,1068,0
20230620,154800,709636767,1068,1068,1068,1068,0
20230620,154700,709636767,1068,1068,1068,1068,0
20230620,154600,709636767,1068,1068,1068,1068,0
20230620,154500,709636767,1068,1068,1068,1068,0
20230620,154400,709636767,1068,1068,1068,1068,0
20230620,154300,709636767,1068,1068,1068,1068,0
20230620,154200,709636767,1068,1068,1068,1068,0
20230620,154100,709636767,1068,1068,1068,1068,0
20230620,154000,709636767,1068,1068,1068,1068,0
20230620,153900,709636767,1068,1068,1068,1068,0
20230620,153800,709636767,1068,1068,1068,1068,0
20230620,153700,709636767,1068,1068,1068,1068,0
20230620,153600,709636767,1068,1068,1068,1068,0
20230620,153500,709636767,1068,1068,1068,1068,0
20230620,153400,709636767,1068,1068,1068,1068,0
20230620,153300,709636767,1068,1068,1068,1068,0
20230620,153200,709636767,1068,1068,1068,1068,0
20230620,153100,709636767,1068,1068,1068,1068,0
20230620,153000,709636767,1068,1068,1068,1068,44961
20230620,152900,661618419,1064,1064,1064,1064,0
20230620,152800,661618419,1064,1064,1064,1064,0
20230620,152700,661618419,1064,1064,1064,1064,0
20230620,152600,661618419,1064,1064,1064,1064,0
20230620,152500,661618419,1064,1064,1064,1064,0
20230620,152400,661618419,1064,1064,1064,1064,0
20230620,152300,661618419,1064,1064,1064,1064,0
20230620,152200,661618419,1064,1064,1064,1064,0
20230620,152100,661618419,1064,1064,1064,1064,0
20230620,152000,661618419,1064,1064,1064,1064,0
20230620,151900,661618419,1064,1063,1064,1063,387
20230620,151800,661207037,1062,1063,1063,1062,753
20230620,151700,660407348,1063,1063,1063,1063,1
20230620,151600,660406285,1064,1064,1064,1064,0
20230620,151500,660406285,1064,1064,1064,1064,1
20230620,151400,660405221,1064,1063,1064,1062,2441
20230620,151300,657811865,1064,1064,1064,1064,0
20230620,151200,657811865,1064,1064,1064,1064,1483
20230620,151100,656233953,1064,1064,1064,1064,1000
20230620,151000,655169953,1064,1064,1064,1064,1269
20230620,150900,653819737,1061,1061,1061,1061,500
20230620,150800,653289237,1064,1064,1064,1064,2122
20230620,150700,651031429,1065,1064,1065,1064,340
20230620,150600,650669668,1065,1061,1065,1061,9254
20230620,150500,640822521,1064,1064,1064,1064,0
20230620,150400,640822521,1064,1064,1064,1064,46
20230620,150300,640773577,1064,1064,1064,1064,100
20230620,150200,640667177,1064,1064,1064,1064,1
20230620,150100,640666113,1064,1064,1064,1064,11
20230620,150000,640654409,1064,1064,1064,1064,0
20230620,145900,640654409,1064,1064,1064,1064,0
20230620,145800,640654409,1064,1064,1064,1064,0
20230620,145700,640654409,1064,1064,1064,1064,0
20230620,145600,640654409,1064,1064,1064,1064,0
20230620,145500,640654409,1064,1064,1064,1064,1006
20230620,145400,639584025,1064,1064,1064,1064,0
20230620,145300,639584025,1064,1064,1064,1064,0
20230620,145200,639584025,1064,1063,1064,1060,16196
20230620,145100,622410060,1063,1063,1063,1063,2000
20230620,145000,620284060,1063,1063,1063,1063,200
20230620,144900,620071460,1063,1063,1063,1062,139
20230620,144800,619923832,1062,1063,1063,1061,2975
20230620,144700,616765568,1064,1064,1064,1064,450
20230620,144600,616286768,1064,1064,1064,1064,0
20230620,144500,616286768,1064,1062,1064,1062,10
20230620,144400,616276131,1062,1064,1064,1062,10
20230620,144300,616265501,1062,1064,1064,1062,624
20230620,144200,615602269,1064,1064,1064,1064,0
20230620,144100,615602269,1064,1062,1064,1062,29
20230620,144000,615571461,1064,1063,1064,1062,630
20230620,143900,614902380,1064,1063,1064,1063,27
20230620,143800,614873674,1065,1063,1065,1063,1043
20230620,143700,613763955,1064,1063,1064,1063,348
20230620,143600,613394027,1064,1063,1064,1063,27
20230620,143500,613365321,1063,1064,1064,1063,27
20230620,143400,613336615,1063,1064,1064,1063,583
20230620,143300,612716806,1064,1065,1065,1064,33
20230620,143200,612681692,1065,1065,1065,1065,2
20230620,143100,612679562,1065,1064,1065,1064,1123
20230620,143000,611484185,1065,1065,1065,1065,565
20230620,142900,610882460,1065,1065,1065,1065,0
20230620,142800,610882460,1065,1065,1065,1065,0
20230620,142700,610882460,1065,1065,1065,1065,34
20230620,142600,610846250,1065,1065,1065,1065,2
20230620,142500,610844120,1065,1065,1065,1065,0
20230620,142400,610844120,1065,1065,1065,1065,1
20230620,142300,610843055,1065,1064,1065,1064,6392
20230620,142200,604035601,1064,1064,1064,1064,0
20230620,142100,604035601,1064,1065,1065,1063,109
20230620,142000,603919713,1064,1064,1064,1064,893
20230620,141900,602969561,1065,1065,1065,1065,0
20230620,141800,602969561,1065,1065,1065,1065,10
20230620,141700,602958911,1065,1065,1065,1065,0
20230620,141600,602958911,1065,1065,1065,1065,0
20230620,141500,602958911,1065,1064,1065,1064,351
20230620,141400,602585248,1064,1064,1064,1064,505
20230620,141300,602047928,1063,1063,1063,1063,618
20230620,141200,601390994,1063,1063,1063,1063,570
20230620,141100,600785084,1063,1063,1063,1063,0
20230620,141000,600785084,1063,1063,1063,1063,0
20230620,140900,600785084,1063,1063,1063,1063,139
20230620,140800,600637327,1063,1063,1063,1063,3001
20230620,140700,597447264,1063,1063,1063,1063,0
20230620,140600,597447264,1063,1063,1063,1063,7
20230620,140500,597439823,1063,1062,1063,1062,15
20230620,140400,597423888,1063,1063,1063,1063,2
20230620,140300,597421762,1063,1063,1063,1063,690
20230620,140200,596688292,1063,1063,1063,1063,10
20230620,140100,596677662,1063,1063,1063,1063,60
20230620,140000,596613882,1063,1063,1063,1063,3
20230620,135900,596610693,1063,1063,1063,1063,0
20230620,135800,596610693,1063,1061,1063,1061,1005
20230620,135700,595544378,1063,1061,1063,1061,975
20230620,135600,594509883,1061,1062,1062,1061,200
20230620,135500,594297677,1062,1062,1062,1062,813
20230620,135400,593434271,1063,1063,1063,1063,0
20230620,135300,593434271,1063,1063,1063,1063,10
20230620,135200,593423641,1064,1064,1064,1064,0
20230620,135100,593423641,1064,1064,1064,1064,0
20230620,135000,593423641,1064,1064,1064,1064,0
20230620,134900,593423641,1064,1064,1064,1064,5
20230620,134800,593418321,1062,1062,1062,1062,0
20230620,134700,593418321,1062,1063,1063,1062,300
20230620,134600,593099620,1064,1064,1064,1064,400
20230620,134500,592674020,1064,1064,1064,1064,11
20230620,134400,592662316,1064,1064,1064,1064,1
20230620,134300,592661252,1062,1062,1062,1062,0
20230620,134200,592661252,1062,1062,1062,1062,0
20230620,134100,592661252,1062,1062,1062,1062,0
20230620,134000,592661252,1062,1063,1063,1062,1831
20230620,133900,590716729,1062,1064,1064,1062,11005
20230620,133800,579027678,1064,1064,1064,1064,435
20230620,133700,578564838,1065,1065,1065,1065,0
20230620,133600,578564838,1065,1065,1065,1065,0
20230620,133500,578564838,1065,1065,1065,1065,0
20230620,133400,578564838,1065,1065,1065,1065,1
20230620,133300,578563773,1065,1065,1065,1065,500
20230620,133200,578031273,1065,1065,1065,1065,250
20230620,133100,577765023,1065,1065,1065,1065,0
20230620,133000,577765023,1065,1065,1065,1065,3
20230620,132900,577761828,1063,1063,1063,1063,861
20230620,132800,576846585,1063,1063,1063,1063,1140
20230620,132700,575634765,1063,1063,1065,1063,5142
20230620,132600,570168727,1065,1063,1065,1063,1080
20230620,132500,569018717,1064,1064,1064,1064,7970
20230620,132400,560538637,1064,1064,1064,1064,0
20230620,132300,560538637,1064,1065,1065,1064,2010
20230620,132200,558399716,1065,1065,1065,1065,20
20230620,132100,558378416,1065,1065,1065,1065,0
20230620,132000,558378416,1065,1065,1065,1065,1
20230620,131900,558377351,1064,1065,1065,1064,5000
20230620,131800,553057328,1065,1065,1065,1065,0
20230620,131700,553057328,1065,1065,1065,1065,0
20230620,131600,553057328,1065,1065,1065,1065,0
20230620,131500,553057328,1065,1065,1065,1065,0
20230620,131400,553057328,1065,1065,1065,1065,0
20230620,131300,553057328,1065,1065,1065,1065,1
20230620,131200,553056263,1067,1067,1067,1067,41
20230620,131100,553012516,1067,1065,1067,1065,602
20230620,131000,552370241,1065,1065,1065,1065,0
20230620,130900,552370241,1065,1065,1065,1065,0
20230620,130800,552370241,1065,1065,1065,1065,0
20230620,130700,552370241,1065,1065,1065,1065,50
20230620,130600,552316991,1065,1065,1065,1065,0
20230620,130500,552316991,1065,1067,1067,1065,4158
20230620,130400,547888347,1065,1065,1065,1065,0
20230620,130300,547888347,1065,1065,1065,1065,60
20230620,130200,547824447,1065,1065,1065,1065,0
20230620,130100,547824447,1065,1065,1065,1065,0
20230620,130000,547824447,1065,1067,1067,1065,77
20230620,125900,547742440,1068,1068,1068,1068,0
20230620,125800,547742440,1068,1068,1068,1068,0
20230620,125700,547742440,1068,1063,1068,1063,243
20230620,125600,547483976,1064,1066,1067,1064,8249
20230620,125500,538704883,1066,1066,1066,1066,1
20230620,125400,538703817,1066,1066,1066,1066,0
20230620,125300,538703817,1066,1066,1066,1066,0
20230620,125200,538703817,1066,1068,1068,1066,822
20230620,125100,537827545,1068,1068,1068,1068,1518
20230620,125000,536206321,1070,1068,1070,1068,3500
20230620,124900,532468319,1070,1070,1070,1070,12
20230620,124800,532455479,1070,1070,1071,1070,8311
20230620,124700,523560722,1070,1068,1071,1068,22115
20230620,124600,499903737,1068,1066,1068,1066,15103
20230620,124500,483777725,1067,1067,1067,1067,18
20230620,124400,483758519,1065,1065,1065,1065,0
20230620,124300,483758519,1065,1065,1065,1065,0
20230620,124200,483758519,1065,1068,1068,1065,6643
20230620,124100,476681336,1068,1068,1068,1068,30
20230620,124000,476649296,1068,1068,1068,1068,1625
20230620,123900,474913796,1068,1068,1068,1068,0
20230620,123800,474913796,1068,1068,1068,1068,994
20230620,123700,473852204,1065,1065,1065,1065,11900
20230620,123600,461178704,1068,1068,1068,1068,531
20230620,123500,460611596,1068,1068,1068,1068,0
20230620,123400,460611596,1068,1066,1068,1066,700
20230620,123300,459864875,1064,1066,1066,1064,503
20230620,123200,459329277,1066,1068,1068,1066,407
20230620,123100,458895405,1068,1067,1068,1067,700
20230620,123000,458148476,1066,1066,1066,1066,3000
20230620,122900,454950476,1067,1067,1067,1066,2197
20230620,122800,452608277,1066,1066,1066,1066,3061
20230620,122700,449345251,1065,1065,1065,1065,2375
20230620,122600,446815876,1066,1066,1066,1066,1
20230620,122500,446814810,1066,1066,1066,1066,0
20230620,122400,446814810,1066,1066,1066,1066,5
20230620,122300,446809480,1065,1065,1065,1065,1903
20230620,122200,444782785,1066,1066,1066,1066,100
20230620,122100,444676185,1066,1066,1066,1066,216
20230620,122000,444445929,1066,1066,1066,1066,439
20230620,121900,443977955,1065,1068,1068,1065,109
20230620,121800,443861843,1065,1066,1066,1065,5029
20230620,121700,438500930,1067,1067,1067,1067,936
20230620,121600,437502218,1067,1067,1067,1067,726
20230620,121500,436727576,1068,1068,1068,1068,0
20230620,121400,436727576,1068,1068,1068,1068,2950
20230620,121300,433576976,1068,1069,1069,1068,1437
20230620,121200,432041672,1069,1068,1069,1068,1133
20230620,121100,430831495,1069,1069,1069,1069,133
20230620,121000,430689318,1069,1069,1069,1069,3000
20230620,120900,427482318,1067,1067,1067,1067,0
20230620,120800,427482318,1067,1067,1067,1067,0
20230620,120700,427482318,1067,1069,1069,1067,1351
20230620,120600,426040001,1069,1068,1069,1067,3962
20230620,120500,421806128,1068,1068,1068,1068,53
20230620,120400,421749524,1068,1067,1068,1067,502
20230620,120300,421213888,1067,1067,1067,1067,1000
20230620,120200,420146888,1067,1068,1068,1067,107
20230620,120100,420032617,1068,1068,1069,1068,934
20230620,120000,419035104,1068,1068,1068,1068,2707
20230620,115900,416144028,1068,1068,1068,1068,4101
20230620,115800,411764160,1068,1067,1068,1067,2497
20230620,115700,409097365,1068,1065,1068,1065,26376
20230620,115600,380973818,1065,1065,1065,1065,958
20230620,115500,379953548,1065,1065,1065,1065,0
20230620,115400,379953548,1065,1066,1066,1065,138
20230620,115300,379806475,1065,1066,1066,1065,463
20230620,115200,379312918,1066,1065,1066,1065,4661
20230620,115100,374344342,1066,1064,1066,1064,15541
20230620,115000,357791330,1064,1064,1064,1064,1718
20230620,114900,355963378,1064,1064,1064,1064,1000
20230620,114800,354899378,1064,1064,1064,1064,0
20230620,114700,354899378,1064,1064,1064,1064,35
20230620,114600,354862138,1063,1063,1063,1063,4205
20230620,114500,350392223,1063,1064,1064,1063,4607
20230620,114400,345494472,1064,1064,1064,1064,0
20230620,114300,345494472,1064,1064,1064,1064,0
20230620,114200,345494472,1064,1065,1065,1063,530
20230620,114100,344930973,1064,1064,1064,1064,5
20230620,114000,344925653,1065,1065,1065,1065,183
20230620,113900,344730758,1065,1064,1065,1064,1131
20230620,113800,343526361,1064,1064,1064,1064,102
20230620,113700,343417833,1064,1063,1064,1063,250
20230620,113600,343151839,1064,1064,1064,1064,100
20230620,113500,343045439,1063,1063,1063,1063,2000
20230620,113400,340919439,1064,1064,1064,1064,5
20230620,113300,340914119,1063,1063,1063,1063,1
20230620,113200,340913056,1063,1063,1063,1063,0
20230620,113100,340913056,1063,1063,1063,1063,767
20230620,113000,340097735,1065,1065,1065,1065,0
20230620,112900,340097735,1065,1064,1065,1064,10000
20230620,112800,329448035,1065,1065,1065,1065,0
20230620,112700,329448035,1065,1064,1065,1064,1001
20230620,112600,328382970,1063,1064,1064,1063,200
20230620,112500,328170365,1063,1065,1065,1063,1002
20230620,112400,327105235,1064,1062,1064,1062,4629
20230620,112300,322182396,1062,1062,1062,1062,0
20230620,112200,322182396,1062,1062,1062,1062,30
20230620,112100,322150536,1061,1061,1061,1061,0
20230620,112000,322150536,1061,1061,1061,1061,4339
20230620,111900,317546857,1061,1061,1061,1061,1221
20230620,111800,316251376,1061,1059,1061,1059,543
20230620,111700,315676329,1061,1061,1061,1061,1
20230620,111600,315675268,1061,1061,1061,1061,185
20230620,111500,315478983,1062,1061,1062,1061,332
20230620,111400,315126721,1059,1062,1062,1059,31197
20230620,111300,282070954,1062,1062,1062,1062,0
20230620,111200,282070954,1062,1062,1062,1062,5050
20230620,111100,276707854,1063,1062,1063,1062,9
20230620,111000,276698291,1063,1063,1063,1063,9
20230620,110900,276688724,1062,1062,1062,1062,0
20230620,110800,276688724,1062,1062,1062,1062,0
20230620,110700,276688724,1062,1062,1062,1062,0
20230620,110600,276688724,1062,1062,1063,1062,341
20230620,110500,276326577,1062,1061,1062,1061,691
20230620,110400,275592883,1061,1061,1061,1061,154
20230620,110300,275429489,1061,1061,1061,1061,1698
20230620,110200,273627911,1061,1062,1062,1061,5500
20230620,110100,267791911,1063,1063,1063,1063,0
20230620,110000,267791911,1063,1063,1063,1063,0
20230620,105900,267791911,1063,1062,1063,1062,798
20230620,105800,266944429,1062,1061,1062,1061,1966
20230620,105700,264857297,1062,1061,1062,1061,6432
20230620,105600,258027014,1061,1060,1061,1060,4212
20230620,105500,253558282,1062,1062,1062,1062,0
20230620,105400,253558282,1062,1062,1062,1062,0
20230620,105300,253558282,1062,1062,1062,1062,1
20230620,105200,253557220,1062,1062,1062,1062,5
20230620,105100,253551910,1060,1061,1061,1060,3000
20230620,105000,250371906,1062,1062,1062,1062,4
20230620,104900,250367658,1062,1062,1062,1062,1006
20230620,104800,249299286,1062,1062,1062,1062,2458
20230620,104700,246688890,1063,1064,1064,1063,104
20230620,104600,246578337,1063,1063,1063,1062,1380
20230620,104500,245111897,1062,1062,1062,1062,0
20230620,104400,245111897,1062,1062,1062,1062,100
20230620,104300,245005697,1063,1062,1063,1061,2989
20230620,104200,241834348,1063,1063,1063,1063,141
20230620,104100,241684465,1063,1063,1063,1063,138
20230620,104000,241537771,1063,1063,1063,1063,26
20230620,103900,241510133,1063,1062,1063,1062,6
20230620,103800,241503756,1062,1063,1063,1062,216
20230620,103700,241274356,1063,1062,1063,1062,261
20230620,103600,240997069,1062,1063,1063,1062,457
20230620,103500,240511370,1065,1065,1065,1065,5
20230620,103400,240506045,1064,1064,1064,1064,241
20230620,103300,240249621,1064,1064,1064,1064,100
20230620,103200,240143221,1065,1065,1065,1065,10
20230620,103100,240132571,1065,1063,1065,1063,2005
20230620,103000,238001246,1065,1065,1065,1065,0
20230620,102900,238001246,1065,1064,1065,1064,5
20230620,102800,237995922,1065,1065,1065,1063,35
20230620,102700,237958695,1063,1063,1063,1063,0
20230620,102600,237958695,1063,1063,1063,1063,1000
20230620,102500,236895695,1065,1065,1065,1065,0
20230620,102400,236895695,1065,1063,1065,1063,14
20230620,102300,236880787,1063,1064,1064,1063,2710
20230620,102200,233999629,1065,1065,1065,1065,0
20230620,102100,233999629,1065,1064,1065,1064,2112
20230620,102000,231752348,1064,1064,1065,1064,3304
20230620,101900,228236878,1065,1065,1066,1064,5172
20230620,101800,222732733,1065,1066,1066,1065,5567
20230620,101700,216799452,1066,1065,1066,1065,3982
20230620,101600,212556410,1065,1065,1065,1065,24
20230620,101500,212530850,1065,1064,1065,1064,10
20230620,101400,212520201,1065,1064,1065,1064,4385
20230620,101300,207852516,1064,1064,1064,1064,156
20230620,101200,207686532,1063,1063,1063,1063,842
20230620,101100,206791486,1064,1063,1064,1063,20
20230620,101000,206770216,1063,1063,1063,1063,0
20230620,100900,206770216,1063,1064,1064,1063,3500
20230620,100800,203049216,1064,1064,1065,1064,389
20230620,100700,202635299,1064,1064,1064,1064,651
20230620,100600,201942635,1064,1064,1064,1064,854
20230620,100500,201033979,1064,1064,1064,1064,200
20230620,100400,200821179,1064,1064,1064,1063,411
20230620,100300,200383905,1065,1065,1065,1065,2
20230620,100200,200381775,1065,1063,1066,1063,1740
20230620,100100,198529139,1063,1067,1067,1063,10750
20230620,100000,187079763,1067,1066,1067,1066,1090
20230620,095900,185917758,1066,1064,1067,1064,285
20230620,095800,185614326,1064,1064,1067,1064,22114
20230620,095700,162071173,1064,1064,1064,1064,50
20230620,095600,162017973,1064,1063,1064,1063,2095
20230620,095500,159790984,1064,1063,1064,1063,713
20230620,095400,159033033,1064,1063,1064,1063,2441
20230620,095300,156438238,1064,1063,1064,1061,4968
20230620,095200,151160948,1064,1064,1065,1064,4890
20230620,095100,145957986,1064,1064,1064,1063,1004
20230620,095000,144890730,1064,1064,1064,1064,2210
20230620,094900,142539290,1064,1060,1065,1060,37044
20230620,094800,103180497,1060,1059,1060,1059,1527
20230620,094700,101562302,1060,1059,1060,1059,55
20230620,094600,101504051,1059,1059,1059,1059,500
20230620,094500,100974551,1059,1059,1059,1059,200
20230620,094400,100762751,1058,1059,1059,1058,1370
20230620,094300,99312041,1059,1060,1060,1059,964
20230620,094200,98290291,1061,1060,1061,1059,3522
20230620,094100,94557077,1061,1060,1061,1060,155
20230620,094000,94392722,1061,1060,1061,1060,45
20230620,093900,94345020,1060,1060,1060,1059,2878
20230620,093800,91294590,1061,1061,1061,1061,116
20230620,093700,91171514,1061,1062,1062,1061,1331
20230620,093600,89758302,1062,1058,1062,1058,10823
20230620,093500,78285219,1058,1058,1058,1057,1014
20230620,093400,77213407,1058,1058,1059,1058,561
20230620,093300,76619334,1057,1056,1057,1056,7914
20230620,093200,68257092,1056,1056,1056,1055,274
20230620,093100,67968016,1056,1055,1056,1055,1514
20230620,093000,66370685,1054,1054,1054,1054,0
20230620,092900,66370685,1054,1055,1055,1054,7092
20230620,092800,58889125,1054,1055,1056,1054,2204
20230620,092700,56565004,1055,1055,1055,1055,99
20230620,092600,56460559,1055,1056,1056,1055,2593
20230620,092500,53722648,1057,1057,1057,1057,0
20230620,092400,53722648,1057,1057,1057,1056,359
20230620,092300,53343304,1057,1059,1059,1057,15
20230620,092200,53327429,1060,1056,1060,1056,5655
20230620,092100,47345400,1056,1055,1056,1055,1134
20230620,092000,46148526,1055,1055,1055,1055,347
20230620,091900,45782441,1055,1054,1055,1054,1110
20230620,091800,44611714,1053,1053,1053,1053,2924
20230620,091700,41532742,1054,1051,1054,1051,4034
20230620,091600,37285038,1051,1052,1052,1051,746
20230620,091500,36500247,1052,1053,1053,1052,1513
20230620,091400,34907558,1052,1052,1053,1052,648
20230620,091300,34225858,1053,1052,1053,1052,1507
20230620,091200,32640490,1052,1055,1055,1052,2086
20230620,091100,30441890,1055,1054,1055,1054,72
20230620,091000,30365972,1056,1056,1056,1056,84
20230620,090900,30277268,1052,1053,1056,1051,2187
20230620,090800,27975379,1053,1057,1057,1053,1937
20230620,090700,25934031,1057,1054,1058,1054,1598
20230620,090600,24245233,1057,1053,1057,1053,6162
20230620,090500,17744411,1052,1050,1052,1050,415
20230620,090400,17308325,1050,1050,1050,1050,1768
20230620,090300,15451925,1050,1054,1054,1050,3637
20230620,090200,11631088,1054,1052,1055,1050,4969
20230620,090100,6393456,1050,1050,1052,1050,787
20230620,090000,5567102,1050,1050,1051,1050,5236