stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,185000,430235991,1106,1106,1106,1106,9344
20230619,184900,430235991,1106,1106,1106,1106,0
20230619,184800,430235991,1106,1106,1106,1106,0
20230619,184700,430235991,1106,1106,1106,1106,0
20230619,184600,430235991,1106,1106,1106,1106,0
20230619,184500,430235991,1106,1106,1106,1106,0
20230619,184400,430235991,1106,1106,1106,1106,0
20230619,184300,430235991,1106,1106,1106,1106,0
20230619,184200,430235991,1106,1106,1106,1106,0
20230619,184100,430235991,1106,1106,1106,1106,0
20230619,184000,430235991,1106,1106,1106,1106,0
20230619,183900,430235991,1106,1106,1106,1106,0
20230619,183800,430235991,1106,1106,1106,1106,0
20230619,183700,430235991,1106,1106,1106,1106,0
20230619,183600,430235991,1106,1106,1106,1106,0
20230619,183500,430235991,1106,1106,1106,1106,0
20230619,183400,430235991,1106,1106,1106,1106,0
20230619,183300,430235991,1106,1106,1106,1106,0
20230619,183200,430235991,1106,1106,1106,1106,0
20230619,183100,430235991,1106,1106,1106,1106,0
20230619,183000,430235991,1106,1106,1106,1106,0
20230619,182900,430235991,1106,1106,1106,1106,0
20230619,182800,430235991,1106,1106,1106,1106,0
20230619,182700,430235991,1106,1106,1106,1106,0
20230619,182600,430235991,1106,1106,1106,1106,0
20230619,182500,430235991,1106,1106,1106,1106,0
20230619,182400,430235991,1106,1106,1106,1106,0
20230619,182300,430235991,1106,1106,1106,1106,0
20230619,182200,430235991,1106,1106,1106,1106,0
20230619,182100,430235991,1106,1106,1106,1106,0
20230619,182000,430235991,1106,1106,1106,1106,9344
20230619,181900,430235991,1106,1106,1106,1106,0
20230619,181800,430235991,1106,1106,1106,1106,0
20230619,181700,430235991,1106,1106,1106,1106,0
20230619,181600,430235991,1106,1106,1106,1106,0
20230619,181500,430235991,1106,1106,1106,1106,0
20230619,181400,430235991,1106,1106,1106,1106,0
20230619,181300,430235991,1106,1106,1106,1106,0
20230619,181200,430235991,1106,1106,1106,1106,0
20230619,181100,430235991,1106,1106,1106,1106,0
20230619,181000,430235991,1106,1106,1106,1106,0
20230619,180900,430235991,1106,1106,1106,1106,0
20230619,180800,430235991,1106,1106,1106,1106,0
20230619,180700,430235991,1106,1106,1106,1106,0
20230619,180600,430235991,1106,1106,1106,1106,0
20230619,180500,430235991,1106,1106,1106,1106,0
20230619,180400,430235991,1106,1106,1106,1106,0
20230619,180300,430235991,1106,1106,1106,1106,0
20230619,180200,430235991,1106,1106,1106,1106,0
20230619,180100,430235991,1106,1106,1106,1106,0
20230619,180000,430235991,1106,1106,1106,1106,0
20230619,175900,430235991,1106,1106,1106,1106,0
20230619,175800,430235991,1106,1106,1106,1106,0
20230619,175700,430235991,1106,1106,1106,1106,0
20230619,175600,430235991,1106,1106,1106,1106,0
20230619,175500,430235991,1106,1106,1106,1106,0
20230619,175400,430235991,1106,1106,1106,1106,0
20230619,175300,430235991,1106,1106,1106,1106,0
20230619,175200,430235991,1106,1106,1106,1106,0
20230619,175100,430235991,1106,1106,1106,1106,0
20230619,175000,430235991,1106,1106,1106,1106,9344
20230619,174900,430235991,1106,1106,1106,1106,0
20230619,174800,430235991,1106,1106,1106,1106,0
20230619,174700,430235991,1106,1106,1106,1106,0
20230619,174600,430235991,1106,1106,1106,1106,0
20230619,174500,430235991,1106,1106,1106,1106,0
20230619,174400,430235991,1106,1106,1106,1106,0
20230619,174300,430235991,1106,1106,1106,1106,0
20230619,174200,430235991,1106,1106,1106,1106,0
20230619,174100,430235991,1106,1106,1106,1106,0
20230619,174000,430235991,1106,1106,1106,1106,0
20230619,173900,430235991,1106,1106,1106,1106,0
20230619,173800,430235991,1106,1106,1106,1106,0
20230619,173700,430235991,1106,1106,1106,1106,0
20230619,173600,430235991,1106,1106,1106,1106,0
20230619,173500,430235991,1106,1106,1106,1106,0
20230619,173400,430235991,1106,1106,1106,1106,0
20230619,173300,430235991,1106,1106,1106,1106,0
20230619,173200,430235991,1106,1106,1106,1106,0
20230619,173100,430235991,1106,1106,1106,1106,0
20230619,173000,430235991,1106,1106,1106,1106,0
20230619,172900,430235991,1106,1106,1106,1106,0
20230619,172800,430235991,1106,1106,1106,1106,0
20230619,172700,430235991,1106,1106,1106,1106,0
20230619,172600,430235991,1106,1106,1106,1106,0
20230619,172500,430235991,1106,1106,1106,1106,0
20230619,172400,430235991,1106,1106,1106,1106,0
20230619,172300,430235991,1106,1106,1106,1106,0
20230619,172200,430235991,1106,1106,1106,1106,0
20230619,172100,430235991,1106,1106,1106,1106,0
20230619,172000,430235991,1106,1106,1106,1106,9344
20230619,171900,430235991,1106,1106,1106,1106,0
20230619,171800,430235991,1106,1106,1106,1106,0
20230619,171700,430235991,1106,1106,1106,1106,0
20230619,171600,430235991,1106,1106,1106,1106,0
20230619,171500,430235991,1106,1106,1106,1106,0
20230619,171400,430235991,1106,1106,1106,1106,0
20230619,171300,430235991,1106,1106,1106,1106,0
20230619,171200,430235991,1106,1106,1106,1106,0
20230619,171100,430235991,1106,1106,1106,1106,0
20230619,171000,430235991,1106,1106,1106,1106,0
20230619,170900,430235991,1106,1106,1106,1106,0
20230619,170800,430235991,1106,1106,1106,1106,0
20230619,170700,430235991,1106,1106,1106,1106,0
20230619,170600,430235991,1106,1106,1106,1106,0
20230619,170500,430235991,1106,1106,1106,1106,0
20230619,170400,430235991,1106,1106,1106,1106,0
20230619,170300,430235991,1106,1106,1106,1106,0
20230619,170200,430235991,1106,1106,1106,1106,0
20230619,170100,430235991,1106,1106,1106,1106,0
20230619,170000,430235991,1106,1106,1106,1106,0
20230619,165900,430235991,1106,1106,1106,1106,0
20230619,165800,430235991,1106,1106,1106,1106,0
20230619,165700,430235991,1106,1106,1106,1106,0
20230619,165600,430235991,1106,1106,1106,1106,0
20230619,165500,430235991,1106,1106,1106,1106,0
20230619,165400,430235991,1106,1106,1106,1106,0
20230619,165300,430235991,1106,1106,1106,1106,0
20230619,165200,430235991,1106,1106,1106,1106,0
20230619,165100,430235991,1106,1106,1106,1106,0
20230619,165000,430235991,1106,1106,1106,1106,9344
20230619,164900,430235991,1106,1106,1106,1106,0
20230619,164800,430235991,1106,1106,1106,1106,0
20230619,164700,430235991,1106,1106,1106,1106,0
20230619,164600,430235991,1106,1106,1106,1106,0
20230619,164500,430235991,1106,1106,1106,1106,0
20230619,164400,430235991,1106,1106,1106,1106,0
20230619,164300,430235991,1106,1106,1106,1106,0
20230619,164200,430235991,1106,1106,1106,1106,0
20230619,164100,430235991,1106,1106,1106,1106,0
20230619,164000,430235991,1106,1106,1106,1106,0
20230619,163900,430235991,1106,1106,1106,1106,0
20230619,163800,430235991,1106,1106,1106,1106,0
20230619,163700,430235991,1106,1106,1106,1106,0
20230619,163600,430235991,1106,1106,1106,1106,0
20230619,163500,430235991,1106,1106,1106,1106,0
20230619,163400,430235991,1106,1106,1106,1106,0
20230619,163300,430235991,1106,1106,1106,1106,0
20230619,163200,430235991,1106,1106,1106,1106,0
20230619,163100,430235991,1106,1106,1106,1106,0
20230619,163000,430235991,1106,1106,1106,1106,0
20230619,162900,430235991,1106,1106,1106,1106,0
20230619,162800,430235991,1106,1106,1106,1106,0
20230619,162700,430235991,1106,1106,1106,1106,0
20230619,162600,430235991,1106,1106,1106,1106,0
20230619,162500,430235991,1106,1106,1106,1106,0
20230619,162400,430235991,1106,1106,1106,1106,0
20230619,162300,430235991,1106,1106,1106,1106,0
20230619,162200,430235991,1106,1106,1106,1106,0
20230619,162100,430235991,1106,1106,1106,1106,0
20230619,162000,430235991,1106,1106,1106,1106,9344
20230619,161900,430235991,1106,1106,1106,1106,0
20230619,161800,430235991,1106,1106,1106,1106,0
20230619,161700,430235991,1106,1106,1106,1106,0
20230619,161600,430235991,1106,1106,1106,1106,0
20230619,161500,430235991,1106,1106,1106,1106,0
20230619,161400,430235991,1106,1106,1106,1106,0
20230619,161300,430235991,1106,1106,1106,1106,0
20230619,161200,430235991,1106,1106,1106,1106,0
20230619,161100,430235991,1106,1106,1106,1106,0
20230619,161000,430235991,1106,1106,1106,1106,0
20230619,160900,430235991,1106,1106,1106,1106,0
20230619,160800,430235991,1106,1106,1106,1106,0
20230619,160700,430235991,1106,1106,1106,1106,0
20230619,160600,430235991,1106,1106,1106,1106,0
20230619,160500,430235991,1106,1106,1106,1106,0
20230619,160400,430235991,1106,1106,1106,1106,0
20230619,160300,430235991,1106,1106,1106,1106,0
20230619,160200,430235991,1106,1106,1106,1106,0
20230619,160100,430235991,1106,1106,1106,1106,0
20230619,160000,430235991,1106,1106,1106,1106,0
20230619,155900,430235991,1106,1106,1106,1106,0
20230619,155800,430235991,1106,1106,1106,1106,0
20230619,155700,430235991,1106,1106,1106,1106,0
20230619,155600,430235991,1106,1106,1106,1106,0
20230619,155500,430235991,1106,1106,1106,1106,0
20230619,155400,430235991,1106,1106,1106,1106,0
20230619,155300,430235991,1106,1106,1106,1106,0
20230619,155200,430235991,1106,1106,1106,1106,0
20230619,155100,430235991,1106,1106,1106,1106,0
20230619,155000,430235991,1106,1106,1106,1106,9344
20230619,154900,430235991,1106,1106,1106,1106,0
20230619,154800,430235991,1106,1106,1106,1106,0
20230619,154700,430235991,1106,1106,1106,1106,0
20230619,154600,430235991,1106,1106,1106,1106,0
20230619,154500,430235991,1106,1106,1106,1106,0
20230619,154400,430235991,1106,1106,1106,1106,0
20230619,154300,430235991,1106,1106,1106,1106,0
20230619,154200,430235991,1106,1106,1106,1106,0
20230619,154100,430235991,1106,1106,1106,1106,0
20230619,154000,430235991,1106,1106,1106,1106,0
20230619,153900,430235991,1106,1106,1106,1106,0
20230619,153800,430235991,1106,1106,1106,1106,0
20230619,153700,430235991,1106,1106,1106,1106,0
20230619,153600,430235991,1106,1106,1106,1106,0
20230619,153500,430235991,1106,1106,1106,1106,0
20230619,153400,430235991,1106,1106,1106,1106,0
20230619,153300,430235991,1106,1106,1106,1106,0
20230619,153200,430235991,1106,1106,1106,1106,0
20230619,153100,430235991,1106,1106,1106,1106,0
20230619,153000,430235991,1106,1106,1106,1106,9344
20230619,152900,419901527,1106,1106,1106,1106,0
20230619,152800,419901527,1106,1106,1106,1106,0
20230619,152700,419901527,1106,1106,1106,1106,0
20230619,152600,419901527,1106,1106,1106,1106,0
20230619,152500,419901527,1106,1106,1106,1106,0
20230619,152400,419901527,1106,1106,1106,1106,0
20230619,152300,419901527,1106,1106,1106,1106,0
20230619,152200,419901527,1106,1106,1106,1106,0
20230619,152100,419901527,1106,1106,1106,1106,0
20230619,152000,419901527,1106,1106,1106,1106,0
20230619,151900,419901527,1106,1107,1107,1106,963
20230619,151800,418835587,1107,1107,1107,1107,427
20230619,151700,418362898,1107,1107,1107,1107,1102
20230619,151600,417142984,1107,1105,1107,1105,3439
20230619,151500,413340533,1106,1105,1106,1104,1904
20230619,151400,411236414,1105,1107,1107,1105,111
20230619,151300,411113694,1105,1105,1105,1105,500
20230619,151200,410561194,1107,1104,1107,1104,5010
20230619,151100,405019872,1103,1106,1106,1103,7258
20230619,151000,397000957,1107,1107,1107,1106,1076
20230619,150900,395810849,1107,1108,1108,1107,3657
20230619,150800,391761100,1108,1106,1108,1106,5934
20230619,150700,385190296,1106,1105,1106,1105,819
20230619,150600,384285298,1105,1104,1105,1104,50
20230619,150500,384230053,1105,1105,1105,1105,1590
20230619,150400,382473103,1105,1105,1105,1105,46
20230619,150300,382422273,1105,1105,1105,1105,1
20230619,150200,382421168,1104,1105,1105,1104,2917
20230619,150100,379199702,1105,1105,1105,1105,128
20230619,150000,379058262,1105,1105,1105,1105,86
20230619,145900,378963232,1105,1104,1105,1103,2173
20230619,145800,376565408,1104,1104,1104,1104,705
20230619,145700,375787088,1105,1105,1105,1105,0
20230619,145600,375787088,1105,1105,1105,1105,1819
20230619,145500,373777093,1105,1105,1105,1104,1175
20230619,145400,372479791,1105,1105,1105,1105,1512
20230619,145300,370809031,1104,1104,1104,1104,2000
20230619,145200,368601031,1105,1105,1106,1105,1972
20230619,145100,366421970,1106,1106,1106,1106,502
20230619,145000,365866758,1106,1105,1106,1105,171
20230619,144900,365677802,1106,1105,1106,1105,35
20230619,144800,365639095,1106,1106,1106,1106,0
20230619,144700,365639095,1106,1106,1106,1106,1
20230619,144600,365637989,1106,1106,1106,1106,201
20230619,144500,365415683,1105,1105,1106,1105,1521
20230619,144400,363734976,1106,1106,1106,1106,1
20230619,144300,363733870,1106,1107,1107,1106,262
20230619,144200,363444095,1106,1106,1107,1106,652
20230619,144100,362722981,1107,1107,1107,1106,119
20230619,144000,362591358,1106,1107,1107,1106,214
20230619,143900,362354471,1107,1106,1107,1106,201
20230619,143800,362131994,1107,1106,1107,1106,112
20230619,143700,362008110,1107,1107,1108,1106,4526
20230619,143600,356997349,1107,1107,1108,1106,2928
20230619,143500,353755916,1107,1105,1107,1105,12868
20230619,143400,339530452,1104,1104,1105,1104,3116
20230619,143300,336090217,1103,1103,1103,1103,10943
20230619,143200,324020088,1103,1103,1103,1103,7402
20230619,143100,315855682,1103,1103,1103,1103,151
20230619,143000,315689129,1102,1103,1103,1102,201
20230619,142900,315467427,1103,1103,1103,1103,1494
20230619,142800,313819545,1103,1102,1103,1102,502
20230619,142700,313266339,1103,1103,1103,1103,0
20230619,142600,313266339,1103,1102,1103,1102,237
20230619,142500,313005164,1102,1102,1102,1102,720
20230619,142400,312211724,1103,1102,1103,1102,481
20230619,142300,311681661,1102,1102,1102,1102,5020
20230619,142200,306149621,1103,1103,1103,1103,0
20230619,142100,306149621,1103,1102,1103,1102,11
20230619,142000,306137495,1103,1102,1103,1102,201
20230619,141900,305915992,1103,1103,1104,1103,132
20230619,141800,305770393,1103,1102,1103,1102,1602
20230619,141700,304003487,1103,1103,1103,1103,136
20230619,141600,303853479,1103,1103,1103,1103,3
20230619,141500,303850170,1103,1103,1103,1102,2606
20230619,141400,300975852,1102,1102,1102,1102,2
20230619,141300,300973648,1104,1105,1105,1104,562
20230619,141200,300352692,1104,1103,1104,1103,3781
20230619,141100,296180601,1103,1102,1103,1102,8
20230619,141000,296171778,1102,1102,1102,1102,56
20230619,140900,296110066,1102,1101,1102,1101,1441
20230619,140800,294522085,1102,1102,1102,1102,0
20230619,140700,294522085,1102,1102,1102,1102,1105
20230619,140600,293304375,1102,1102,1102,1102,908
20230619,140500,292303759,1102,1101,1102,1100,1121
20230619,140400,291069625,1102,1102,1102,1102,0
20230619,140300,291069625,1102,1101,1102,1101,103
20230619,140200,290956219,1102,1102,1102,1102,85
20230619,140100,290862549,1102,1102,1102,1102,0
20230619,140000,290862549,1102,1102,1102,1102,0
20230619,135900,290862549,1102,1102,1102,1102,24
20230619,135800,290836101,1102,1102,1102,1101,34
20230619,135700,290798643,1102,1101,1102,1101,40
20230619,135600,290754593,1102,1102,1102,1102,4
20230619,135500,290750185,1101,1102,1102,1101,53
20230619,135400,290691780,1102,1102,1102,1102,50
20230619,135300,290636680,1100,1102,1102,1100,1667
20230619,135200,288799779,1102,1101,1102,1100,2305
20230619,135100,286262095,1101,1101,1101,1101,31
20230619,135000,286227964,1101,1101,1101,1101,901
20230619,134900,285235963,1101,1099,1101,1099,767
20230619,134800,284392303,1100,1100,1100,1100,188
20230619,134700,284185503,1100,1101,1101,1100,33
20230619,134600,284149191,1101,1101,1101,1101,0
20230619,134500,284149191,1101,1100,1101,1100,11
20230619,134400,284137081,1101,1101,1101,1101,10
20230619,134300,284126071,1101,1100,1101,1100,3
20230619,134200,284122769,1101,1101,1101,1101,12
20230619,134100,284109557,1101,1098,1101,1098,56
20230619,134000,284047919,1101,1101,1101,1098,1100
20230619,133900,282839182,1100,1099,1100,1099,5
20230619,133800,282833683,1101,1100,1101,1099,1905
20230619,133700,280737968,1099,1099,1099,1099,708
20230619,133600,279959876,1099,1099,1099,1099,1
20230619,133500,279958777,1100,1100,1100,1100,2
20230619,133400,279956577,1100,1100,1100,1100,1430
20230619,133300,278383577,1101,1100,1101,1100,253
20230619,133200,278105274,1101,1102,1102,1101,411
20230619,133100,277652762,1102,1102,1102,1101,305
20230619,133000,277316952,1102,1102,1102,1102,710
20230619,132900,276534532,1102,1101,1102,1101,2
20230619,132800,276532329,1102,1102,1102,1102,1
20230619,132700,276531227,1102,1101,1102,1101,2154
20230619,132600,274159621,1101,1101,1101,1101,0
20230619,132500,274159621,1101,1100,1101,1100,3
20230619,132400,274156320,1101,1101,1101,1101,0
20230619,132300,274156320,1101,1102,1102,1101,204
20230619,132200,273931514,1102,1102,1102,1102,2
20230619,132100,273929310,1102,1102,1102,1098,2002
20230619,132000,271730485,1099,1101,1101,1099,1941
20230619,131900,269595767,1101,1101,1101,1101,2
20230619,131800,269593565,1101,1102,1102,1101,29
20230619,131700,269561634,1101,1101,1101,1101,620
20230619,131600,268879014,1101,1101,1101,1100,24
20230619,131500,268852612,1102,1102,1102,1102,0
20230619,131400,268852612,1102,1101,1102,1101,4047
20230619,131300,264396864,1101,1101,1102,1101,1445
20230619,131200,262805918,1102,1102,1102,1102,2
20230619,131100,262803714,1102,1102,1102,1102,2
20230619,131000,262801510,1102,1102,1102,1101,1293
20230619,130900,261376636,1102,1102,1102,1102,0
20230619,130800,261376636,1102,1102,1102,1102,557
20230619,130700,260762822,1102,1102,1102,1102,7
20230619,130600,260755108,1102,1102,1102,1102,338
20230619,130500,260382632,1102,1101,1102,1101,332
20230619,130400,260016785,1101,1101,1101,1101,3720
20230619,130300,255921065,1101,1100,1101,1100,15
20230619,130200,255904554,1100,1100,1100,1100,1805
20230619,130100,253919054,1100,1100,1100,1100,2
20230619,130000,253916854,1100,1099,1100,1099,19
20230619,125900,253895957,1100,1100,1100,1100,2
20230619,125800,253893757,1100,1100,1100,1100,0
20230619,125700,253893757,1100,1100,1100,1100,0
20230619,125600,253893757,1100,1100,1100,1100,8
20230619,125500,253884957,1100,1099,1100,1099,1218
20230619,125400,252546365,1099,1099,1099,1099,10
20230619,125300,252535375,1099,1098,1099,1098,32
20230619,125200,252500208,1099,1099,1099,1099,10
20230619,125100,252489218,1099,1099,1099,1099,11
20230619,125000,252477129,1099,1099,1099,1099,2
20230619,124900,252474931,1098,1099,1099,1098,86
20230619,124800,252380437,1099,1098,1099,1098,3
20230619,124700,252377141,1098,1100,1100,1098,1990
20230619,124600,250191134,1100,1099,1100,1099,230
20230619,124500,249938164,1099,1100,1100,1099,2193
20230619,124400,247525865,1100,1100,1100,1100,2111
20230619,124300,245203765,1100,1099,1100,1099,2027
20230619,124200,242976090,1100,1100,1100,1099,1006
20230619,124100,241870490,1100,1100,1100,1100,40
20230619,124000,241826490,1100,1100,1100,1100,1071
20230619,123900,240648390,1100,1100,1100,1100,5
20230619,123800,240642890,1101,1101,1101,1101,1
20230619,123700,240641789,1100,1101,1101,1100,952
20230619,123600,239594588,1101,1101,1101,1101,77
20230619,123500,239509811,1101,1102,1102,1101,110
20230619,123400,239388691,1102,1102,1102,1102,626
20230619,123300,238698839,1103,1102,1103,1102,373
20230619,123200,238287791,1102,1101,1102,1100,256
20230619,123100,238005789,1101,1099,1101,1099,3321
20230619,123000,234353924,1099,1099,1099,1099,456
20230619,122900,233852780,1099,1098,1099,1098,1774
20230619,122800,231904634,1098,1098,1098,1097,288
20230619,122700,231588648,1098,1097,1098,1097,1134
20230619,122600,230344580,1097,1098,1098,1096,158
20230619,122500,230171332,1098,1097,1098,1097,7841
20230619,122400,221569691,1097,1097,1097,1097,1224
20230619,122300,220226963,1097,1097,1097,1097,628
20230619,122200,219538047,1097,1097,1097,1097,22
20230619,122100,219513913,1097,1097,1097,1097,30
20230619,122000,219481003,1097,1097,1097,1097,20
20230619,121900,219459063,1097,1097,1097,1097,31
20230619,121800,219425056,1096,1097,1097,1096,710
20230619,121700,218646886,1097,1097,1097,1097,0
20230619,121600,218646886,1097,1095,1097,1095,1591
20230619,121500,216903049,1096,1096,1096,1095,4722
20230619,121400,211728738,1096,1096,1096,1096,1
20230619,121300,211727642,1096,1096,1096,1096,1
20230619,121200,211726546,1096,1096,1096,1096,1
20230619,121100,211725450,1096,1096,1096,1096,0
20230619,121000,211725450,1096,1096,1096,1096,1885
20230619,120900,209659490,1096,1096,1096,1096,846
20230619,120800,208732274,1096,1096,1096,1096,3
20230619,120700,208728986,1096,1096,1096,1095,122
20230619,120600,208595374,1096,1096,1096,1096,2
20230619,120500,208593182,1096,1095,1096,1095,4
20230619,120400,208588800,1096,1096,1096,1096,2
20230619,120300,208586608,1096,1096,1096,1096,1
20230619,120200,208585512,1096,1096,1096,1096,3
20230619,120100,208582224,1096,1096,1096,1096,5
20230619,120000,208576744,1096,1096,1096,1096,0
20230619,115900,208576744,1096,1096,1096,1096,3
20230619,115800,208573456,1096,1096,1096,1095,4
20230619,115700,208569073,1096,1096,1096,1095,52
20230619,115600,208512131,1095,1096,1096,1095,6
20230619,115500,208505558,1096,1096,1096,1096,2
20230619,115400,208503366,1096,1096,1096,1095,6
20230619,115300,208496792,1095,1096,1096,1095,2954
20230619,115200,205259209,1096,1096,1096,1096,101
20230619,115100,205148513,1096,1096,1096,1096,0
20230619,115000,205148513,1096,1096,1096,1096,4
20230619,114900,205144129,1095,1096,1096,1095,203
20230619,114800,204921842,1095,1095,1095,1095,200
20230619,114700,204702842,1096,1096,1096,1096,0
20230619,114600,204702842,1096,1096,1096,1096,4
20230619,114500,204698458,1095,1095,1095,1095,105
20230619,114400,204583483,1095,1096,1096,1095,3328
20230619,114300,200939322,1096,1095,1096,1095,120
20230619,114200,200807921,1095,1096,1096,1095,932
20230619,114100,199787379,1096,1096,1096,1096,0
20230619,114000,199787379,1096,1096,1096,1096,0
20230619,113900,199787379,1096,1096,1096,1096,1
20230619,113800,199786283,1095,1096,1096,1095,1001
20230619,113700,198690187,1096,1095,1096,1095,301
20230619,113600,198360591,1096,1096,1096,1096,5
20230619,113500,198355111,1096,1096,1096,1096,3062
20230619,113400,194999159,1096,1096,1096,1096,3
20230619,113300,194995871,1095,1096,1096,1095,2
20230619,113200,194993680,1095,1096,1096,1095,323
20230619,113100,194639993,1096,1095,1096,1095,301
20230619,113000,194310397,1095,1096,1096,1095,1520
20230619,112900,192645979,1096,1096,1096,1096,500
20230619,112800,192097979,1097,1097,1097,1097,1
20230619,112700,192096882,1095,1097,1097,1095,26
20230619,112600,192068362,1097,1096,1097,1096,3580
20230619,112500,188144672,1096,1096,1096,1096,1
20230619,112400,188143576,1095,1095,1095,1095,151
20230619,112300,187978231,1095,1095,1095,1095,911
20230619,112200,186980686,1096,1096,1096,1096,742
20230619,112100,186167454,1096,1096,1096,1095,31
20230619,112000,186133479,1096,1095,1096,1095,380
20230619,111900,185717229,1095,1095,1095,1095,170
20230619,111800,185531079,1095,1095,1095,1095,666
20230619,111700,184801809,1095,1095,1095,1095,1377
20230619,111600,183293994,1095,1095,1095,1095,3
20230619,111500,183290709,1096,1096,1096,1096,99
20230619,111400,183182205,1096,1093,1096,1093,16854
20230619,111300,164746347,1093,1090,1093,1090,17214
20230619,111200,145958816,1090,1090,1090,1090,0
20230619,111100,145958816,1090,1090,1090,1090,0
20230619,111000,145958816,1090,1090,1090,1090,6
20230619,110900,145952276,1090,1090,1090,1090,0
20230619,110800,145952276,1090,1090,1090,1090,8
20230619,110700,145943556,1089,1089,1090,1089,15
20230619,110600,145927220,1090,1090,1090,1090,0
20230619,110500,145927220,1090,1090,1090,1090,115
20230619,110400,145801870,1090,1090,1090,1090,5
20230619,110300,145796420,1090,1090,1090,1090,5
20230619,110200,145790970,1090,1090,1090,1090,0
20230619,110100,145790970,1090,1090,1090,1090,0
20230619,110000,145790970,1090,1090,1090,1090,4
20230619,105900,145786610,1090,1090,1090,1090,302
20230619,105800,145457430,1090,1090,1090,1090,163
20230619,105700,145279760,1090,1090,1090,1090,0
20230619,105600,145279760,1090,1090,1090,1090,0
20230619,105500,145279760,1090,1090,1090,1090,25
20230619,105400,145252510,1090,1090,1090,1090,0
20230619,105300,145252510,1090,1090,1090,1090,0
20230619,105200,145252510,1090,1090,1090,1090,1
20230619,105100,145251420,1088,1088,1088,1088,11
20230619,105000,145239452,1090,1090,1090,1090,0
20230619,104900,145239452,1090,1090,1090,1090,300
20230619,104800,144912452,1090,1090,1090,1090,1
20230619,104700,144911362,1087,1087,1087,1087,0
20230619,104600,144911362,1087,1087,1087,1087,200
20230619,104500,144693962,1087,1087,1087,1087,67
20230619,104400,144621133,1087,1090,1090,1087,1572
20230619,104300,142910523,1089,1089,1089,1089,2
20230619,104200,142908345,1089,1090,1090,1089,2712
20230619,104100,139952355,1090,1090,1090,1090,4529
20230619,104000,135015745,1091,1091,1091,1091,38
20230619,103900,134974287,1091,1091,1091,1091,0
20230619,103800,134974287,1091,1091,1091,1090,252
20230619,103700,134699556,1091,1091,1091,1091,0
20230619,103600,134699556,1091,1091,1091,1091,12
20230619,103500,134686464,1091,1092,1092,1091,103
20230619,103400,134574088,1090,1092,1092,1090,11
20230619,103300,134562096,1091,1093,1093,1091,750
20230619,103200,133743692,1093,1092,1093,1092,130
20230619,103100,133601727,1093,1091,1093,1091,3006
20230619,103000,130317146,1093,1091,1093,1091,5002
20230619,102900,124859962,1091,1091,1092,1091,2948
20230619,102800,121641478,1091,1090,1091,1090,230
20230619,102700,121390558,1091,1091,1091,1091,200
20230619,102600,121172358,1091,1091,1091,1091,2010
20230619,102500,118979448,1091,1090,1091,1090,37
20230619,102400,118939088,1090,1091,1091,1090,12
20230619,102300,118926003,1091,1090,1091,1089,7474
20230619,102200,110784399,1089,1090,1090,1088,3434
20230619,102100,107043149,1090,1090,1090,1090,1
20230619,102000,107042059,1088,1089,1089,1088,1000
20230619,101900,105953759,1090,1090,1090,1090,0
20230619,101800,105953759,1090,1090,1090,1090,9
20230619,101700,105943949,1089,1090,1090,1089,4
20230619,101600,105939590,1088,1089,1089,1088,1001
20230619,101500,104849502,1088,1089,1090,1088,2354
20230619,101400,102286114,1088,1088,1089,1088,1353
20230619,101300,100814047,1089,1088,1089,1088,4311
20230619,101200,96123677,1089,1089,1089,1089,100
20230619,101100,96014777,1089,1089,1089,1089,0
20230619,101000,96014777,1089,1089,1089,1089,997
20230619,100900,94929044,1089,1088,1089,1088,1381
20230619,100800,93425147,1089,1089,1089,1089,3013
20230619,100700,90143990,1090,1086,1090,1086,2455
20230619,100600,87471780,1088,1087,1088,1087,921
20230619,100500,86470651,1087,1086,1087,1086,1360
20230619,100400,84993438,1086,1086,1086,1086,172
20230619,100300,84806646,1087,1085,1087,1085,3085
20230619,100200,81458313,1084,1085,1085,1084,301
20230619,100100,81131729,1085,1085,1085,1085,50
20230619,100000,81077479,1085,1085,1085,1084,502
20230619,095900,80533309,1084,1084,1084,1084,1331
20230619,095800,79090505,1085,1085,1085,1084,53
20230619,095700,79033020,1085,1085,1085,1085,20
20230619,095600,79011320,1085,1085,1085,1084,210
20230619,095500,78783676,1084,1085,1085,1084,2800
20230619,095400,75748375,1085,1084,1085,1084,1992
20230619,095300,73588628,1084,1084,1084,1084,1
20230619,095200,73587544,1084,1081,1084,1081,6268
20230619,095100,66804807,1080,1080,1080,1080,884
20230619,095000,65850087,1079,1079,1079,1079,1
20230619,094900,65849008,1080,1080,1080,1080,1
20230619,094800,65847928,1080,1080,1080,1080,101
20230619,094700,65738848,1080,1080,1080,1079,108
20230619,094600,65622209,1080,1080,1080,1080,0
20230619,094500,65622209,1080,1080,1080,1080,1
20230619,094400,65621129,1080,1080,1080,1080,92
20230619,094300,65521769,1081,1081,1081,1081,1
20230619,094200,65520688,1081,1080,1081,1080,2134
20230619,094100,63214917,1080,1080,1080,1080,11
20230619,094000,63203037,1080,1080,1080,1079,4
20230619,093900,63198718,1080,1075,1080,1075,15532
20230619,093800,46434154,1075,1078,1078,1075,1005
20230619,093700,45353776,1078,1078,1078,1077,31
20230619,093600,45320359,1078,1078,1078,1078,19
20230619,093500,45299877,1078,1078,1078,1078,12
20230619,093400,45286941,1074,1078,1078,1074,4371
20230619,093300,40592483,1074,1078,1079,1074,3033
20230619,093200,37329414,1078,1076,1078,1076,291
20230619,093100,37016292,1076,1078,1079,1076,250
20230619,093000,36747214,1078,1078,1078,1078,6
20230619,092900,36740746,1079,1079,1079,1079,0
20230619,092800,36740746,1079,1079,1079,1079,1
20230619,092700,36739667,1079,1079,1079,1079,1
20230619,092600,36738588,1075,1077,1079,1075,3844
20230619,092500,32604850,1077,1079,1079,1077,547
20230619,092400,32015642,1079,1080,1080,1079,22
20230619,092300,31991892,1080,1080,1080,1080,1
20230619,092200,31990812,1077,1078,1078,1077,578
20230619,092100,31368173,1080,1081,1081,1080,38
20230619,092000,31327129,1081,1081,1081,1081,6
20230619,091900,31320643,1081,1080,1081,1080,650
20230619,091800,30618641,1080,1081,1081,1080,280
20230619,091700,30316240,1081,1080,1081,1080,386
20230619,091600,29899359,1080,1078,1080,1078,6
20230619,091500,29892889,1080,1080,1080,1080,0
20230619,091400,29892889,1080,1079,1080,1078,215
20230619,091300,29660902,1079,1079,1079,1079,1
20230619,091200,29659823,1079,1078,1081,1076,537
20230619,091100,29081892,1078,1077,1079,1077,21
20230619,091000,29059248,1077,1081,1081,1077,96
20230619,090900,28955724,1082,1079,1082,1079,1087
20230619,090800,27782805,1079,1079,1079,1079,2
20230619,090700,27780647,1079,1078,1079,1078,254
20230619,090600,27506681,1077,1077,1079,1077,8845
20230619,090500,17980614,1077,1078,1079,1073,7809
20230619,090400,9586318,1079,1079,1079,1077,1469
20230619,090300,8003852,1079,1077,1079,1077,2280
20230619,090200,5546388,1078,1079,1079,1078,2709
20230619,090100,2624424,1082,1082,1082,1080,347
20230619,090000,2249446,1082,1082,1082,1081,2079