stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183600,831412165,1303,1303,1303,1303,1988
20230622,183500,831412165,1303,1303,1303,1303,0
20230622,183400,831412165,1303,1303,1303,1303,0
20230622,183300,831412165,1303,1303,1303,1303,0
20230622,183200,831412165,1303,1303,1303,1303,0
20230622,183100,831412165,1303,1303,1303,1303,0
20230622,183000,831412165,1303,1303,1303,1303,0
20230622,182900,831412165,1303,1303,1303,1303,0
20230622,182800,831412165,1303,1303,1303,1303,0
20230622,182700,831412165,1303,1303,1303,1303,0
20230622,182600,831412165,1303,1303,1303,1303,0
20230622,182500,831412165,1303,1303,1303,1303,0
20230622,182400,831412165,1303,1303,1303,1303,0
20230622,182300,831412165,1303,1303,1303,1303,0
20230622,182200,831412165,1303,1303,1303,1303,0
20230622,182100,831412165,1303,1303,1303,1303,0
20230622,182000,831412165,1303,1303,1303,1303,0
20230622,181900,831412165,1303,1303,1303,1303,0
20230622,181800,831412165,1303,1303,1303,1303,0
20230622,181700,831412165,1303,1303,1303,1303,0
20230622,181600,831412165,1303,1303,1303,1303,0
20230622,181500,831412165,1303,1303,1303,1303,0
20230622,181400,831412165,1303,1303,1303,1303,0
20230622,181300,831412165,1303,1303,1303,1303,0
20230622,181200,831412165,1303,1303,1303,1303,0
20230622,181100,831412165,1303,1303,1303,1303,0
20230622,181000,831412165,1303,1303,1303,1303,0
20230622,180900,831412165,1303,1303,1303,1303,0
20230622,180800,831412165,1303,1303,1303,1303,0
20230622,180700,831412165,1303,1303,1303,1303,0
20230622,180600,831412165,1303,1303,1303,1303,1988
20230622,180500,831412165,1303,1303,1303,1303,0
20230622,180400,831412165,1303,1303,1303,1303,0
20230622,180300,831412165,1303,1303,1303,1303,0
20230622,180200,831412165,1303,1303,1303,1303,0
20230622,180100,831412165,1303,1303,1303,1303,0
20230622,180000,831412165,1303,1303,1303,1303,0
20230622,175900,831412165,1303,1303,1303,1303,0
20230622,175800,831412165,1303,1303,1303,1303,0
20230622,175700,831412165,1303,1303,1303,1303,0
20230622,175600,831412165,1303,1303,1303,1303,0
20230622,175500,831412165,1303,1303,1303,1303,0
20230622,175400,831412165,1303,1303,1303,1303,0
20230622,175300,831412165,1303,1303,1303,1303,0
20230622,175200,831412165,1303,1303,1303,1303,0
20230622,175100,831412165,1303,1303,1303,1303,0
20230622,175000,831412165,1303,1303,1303,1303,0
20230622,174900,831412165,1303,1303,1303,1303,0
20230622,174800,831412165,1303,1303,1303,1303,0
20230622,174700,831412165,1303,1303,1303,1303,0
20230622,174600,831412165,1303,1303,1303,1303,0
20230622,174500,831412165,1303,1303,1303,1303,0
20230622,174400,831412165,1303,1303,1303,1303,0
20230622,174300,831412165,1303,1303,1303,1303,0
20230622,174200,831412165,1303,1303,1303,1303,0
20230622,174100,831412165,1303,1303,1303,1303,0
20230622,174000,831412165,1303,1303,1303,1303,0
20230622,173900,831412165,1303,1303,1303,1303,0
20230622,173800,831412165,1303,1303,1303,1303,0
20230622,173700,831412165,1303,1303,1303,1303,0
20230622,173600,831412165,1303,1303,1303,1303,1988
20230622,173500,831412165,1303,1303,1303,1303,0
20230622,173400,831412165,1303,1303,1303,1303,0
20230622,173300,831412165,1303,1303,1303,1303,0
20230622,173200,831412165,1303,1303,1303,1303,0
20230622,173100,831412165,1303,1303,1303,1303,0
20230622,173000,831412165,1303,1303,1303,1303,0
20230622,172900,831412165,1303,1303,1303,1303,0
20230622,172800,831412165,1303,1303,1303,1303,0
20230622,172700,831412165,1303,1303,1303,1303,0
20230622,172600,831412165,1303,1303,1303,1303,0
20230622,172500,831412165,1303,1303,1303,1303,0
20230622,172400,831412165,1303,1303,1303,1303,0
20230622,172300,831412165,1303,1303,1303,1303,0
20230622,172200,831412165,1303,1303,1303,1303,0
20230622,172100,831412165,1303,1303,1303,1303,0
20230622,172000,831412165,1303,1303,1303,1303,0
20230622,171900,831412165,1303,1303,1303,1303,0
20230622,171800,831412165,1303,1303,1303,1303,0
20230622,171700,831412165,1303,1303,1303,1303,0
20230622,171600,831412165,1303,1303,1303,1303,0
20230622,171500,831412165,1303,1303,1303,1303,0
20230622,171400,831412165,1303,1303,1303,1303,0
20230622,171300,831412165,1303,1303,1303,1303,0
20230622,171200,831412165,1303,1303,1303,1303,0
20230622,171100,831412165,1303,1303,1303,1303,0
20230622,171000,831412165,1303,1303,1303,1303,0
20230622,170900,831412165,1303,1303,1303,1303,0
20230622,170800,831412165,1303,1303,1303,1303,0
20230622,170700,831412165,1303,1303,1303,1303,0
20230622,170600,831412165,1303,1303,1303,1303,1988
20230622,170500,831412165,1303,1303,1303,1303,0
20230622,170400,831412165,1303,1303,1303,1303,0
20230622,170300,831412165,1303,1303,1303,1303,0
20230622,170200,831412165,1303,1303,1303,1303,0
20230622,170100,831412165,1303,1303,1303,1303,0
20230622,170000,831412165,1303,1303,1303,1303,0
20230622,165900,831412165,1303,1303,1303,1303,0
20230622,165800,831412165,1303,1303,1303,1303,0
20230622,165700,831412165,1303,1303,1303,1303,0
20230622,165600,831412165,1303,1303,1303,1303,0
20230622,165500,831412165,1303,1303,1303,1303,0
20230622,165400,831412165,1303,1303,1303,1303,0
20230622,165300,831412165,1303,1303,1303,1303,0
20230622,165200,831412165,1303,1303,1303,1303,0
20230622,165100,831412165,1303,1303,1303,1303,0
20230622,165000,831412165,1303,1303,1303,1303,0
20230622,164900,831412165,1303,1303,1303,1303,0
20230622,164800,831412165,1303,1303,1303,1303,0
20230622,164700,831412165,1303,1303,1303,1303,0
20230622,164600,831412165,1303,1303,1303,1303,0
20230622,164500,831412165,1303,1303,1303,1303,0
20230622,164400,831412165,1303,1303,1303,1303,0
20230622,164300,831412165,1303,1303,1303,1303,0
20230622,164200,831412165,1303,1303,1303,1303,0
20230622,164100,831412165,1303,1303,1303,1303,0
20230622,164000,831412165,1303,1303,1303,1303,0
20230622,163900,831412165,1303,1303,1303,1303,0
20230622,163800,831412165,1303,1303,1303,1303,0
20230622,163700,831412165,1303,1303,1303,1303,0
20230622,163600,831412165,1303,1303,1303,1303,1988
20230622,163500,831412165,1303,1303,1303,1303,0
20230622,163400,831412165,1303,1303,1303,1303,0
20230622,163300,831412165,1303,1303,1303,1303,0
20230622,163200,831412165,1303,1303,1303,1303,0
20230622,163100,831412165,1303,1303,1303,1303,0
20230622,163000,831412165,1303,1303,1303,1303,0
20230622,162900,831412165,1303,1303,1303,1303,0
20230622,162800,831412165,1303,1303,1303,1303,0
20230622,162700,831412165,1303,1303,1303,1303,0
20230622,162600,831412165,1303,1303,1303,1303,0
20230622,162500,831412165,1303,1303,1303,1303,0
20230622,162400,831412165,1303,1303,1303,1303,0
20230622,162300,831412165,1303,1303,1303,1303,0
20230622,162200,831412165,1303,1303,1303,1303,0
20230622,162100,831412165,1303,1303,1303,1303,0
20230622,162000,831412165,1303,1303,1303,1303,0
20230622,161900,831412165,1303,1303,1303,1303,0
20230622,161800,831412165,1303,1303,1303,1303,0
20230622,161700,831412165,1303,1303,1303,1303,0
20230622,161600,831412165,1303,1303,1303,1303,0
20230622,161500,831412165,1303,1303,1303,1303,0
20230622,161400,831412165,1303,1303,1303,1303,0
20230622,161300,831412165,1303,1303,1303,1303,0
20230622,161200,831412165,1303,1303,1303,1303,0
20230622,161100,831412165,1303,1303,1303,1303,0
20230622,161000,831412165,1303,1303,1303,1303,0
20230622,160900,831412165,1303,1303,1303,1303,0
20230622,160800,831412165,1303,1303,1303,1303,0
20230622,160700,831412165,1303,1303,1303,1303,0
20230622,160600,831412165,1303,1303,1303,1303,1988
20230622,160500,831412165,1303,1303,1303,1303,0
20230622,160400,831412165,1303,1303,1303,1303,0
20230622,160300,831412165,1303,1303,1303,1303,0
20230622,160200,831412165,1303,1303,1303,1303,0
20230622,160100,831412165,1303,1303,1303,1303,0
20230622,160000,831412165,1303,1303,1303,1303,0
20230622,155900,831412165,1303,1303,1303,1303,0
20230622,155800,831412165,1303,1303,1303,1303,0
20230622,155700,831412165,1303,1303,1303,1303,0
20230622,155600,831412165,1303,1303,1303,1303,0
20230622,155500,831412165,1303,1303,1303,1303,0
20230622,155400,831412165,1303,1303,1303,1303,0
20230622,155300,831412165,1303,1303,1303,1303,0
20230622,155200,831412165,1303,1303,1303,1303,0
20230622,155100,831412165,1303,1303,1303,1303,0
20230622,155000,831412165,1303,1303,1303,1303,0
20230622,154900,831412165,1303,1303,1303,1303,0
20230622,154800,831412165,1303,1303,1303,1303,0
20230622,154700,831412165,1303,1303,1303,1303,0
20230622,154600,831412165,1303,1303,1303,1303,0
20230622,154500,831412165,1303,1303,1303,1303,0
20230622,154400,831412165,1303,1303,1303,1303,0
20230622,154300,831412165,1303,1303,1303,1303,0
20230622,154200,831412165,1303,1303,1303,1303,0
20230622,154100,831412165,1303,1303,1303,1303,0
20230622,154000,831412165,1303,1303,1303,1303,0
20230622,153900,831412165,1303,1303,1303,1303,0
20230622,153800,831412165,1303,1303,1303,1303,0
20230622,153700,831412165,1303,1303,1303,1303,0
20230622,153600,831412165,1303,1303,1303,1303,1988
20230622,153500,831412165,1303,1303,1303,1303,0
20230622,153400,831412165,1303,1303,1303,1303,0
20230622,153300,831412165,1303,1303,1303,1303,0
20230622,153200,831412165,1303,1303,1303,1303,0
20230622,153100,831412165,1303,1303,1303,1303,0
20230622,153000,831412165,1303,1303,1303,1303,1988
20230622,152900,828821801,1301,1301,1301,1301,0
20230622,152800,828821801,1301,1301,1301,1301,0
20230622,152700,828821801,1301,1301,1301,1301,0
20230622,152600,828821801,1301,1301,1301,1301,0
20230622,152500,828821801,1301,1301,1301,1301,0
20230622,152400,828821801,1301,1301,1301,1301,0
20230622,152300,828821801,1301,1301,1301,1301,0
20230622,152200,828821801,1301,1301,1301,1301,0
20230622,152100,828821801,1301,1301,1301,1301,0
20230622,152000,828821801,1301,1301,1301,1301,0
20230622,151900,828821801,1301,1302,1302,1301,2764
20230622,151800,825223554,1302,1302,1302,1302,1
20230622,151700,825222252,1302,1303,1303,1302,2116
20230622,151600,822467201,1303,1305,1305,1303,827
20230622,151500,821388732,1305,1305,1305,1305,1255
20230622,151400,819750957,1306,1306,1306,1306,1366
20230622,151300,817966961,1307,1307,1307,1307,1110
20230622,151200,816516191,1307,1307,1307,1307,1899
20230622,151100,814034198,1308,1308,1308,1308,467
20230622,151000,813423362,1307,1307,1307,1307,1663
20230622,150900,811249821,1306,1306,1306,1306,0
20230622,150800,811249821,1306,1306,1306,1306,0
20230622,150700,811249821,1306,1306,1306,1306,200
20230622,150600,810988621,1306,1306,1306,1306,0
20230622,150500,810988621,1306,1306,1306,1306,0
20230622,150400,810988621,1306,1306,1306,1306,3072
20230622,150300,806976589,1307,1307,1309,1307,2568
20230622,150200,803619697,1308,1309,1309,1308,575
20230622,150100,802867595,1309,1309,1309,1309,94
20230622,150000,802744549,1309,1309,1309,1309,99
20230622,145900,802614958,1308,1308,1308,1308,0
20230622,145800,802614958,1308,1308,1308,1308,0
20230622,145700,802614958,1308,1308,1308,1308,449
20230622,145600,802027666,1310,1308,1310,1308,796
20230622,145500,800986476,1308,1308,1308,1308,1215
20230622,145400,799397256,1308,1308,1308,1308,0
20230622,145300,799397256,1308,1308,1308,1308,0
20230622,145200,799397256,1308,1308,1308,1308,208
20230622,145100,799125192,1309,1310,1310,1309,119
20230622,145000,798969419,1311,1311,1311,1311,0
20230622,144900,798969419,1311,1311,1311,1311,2
20230622,144800,798966797,1310,1310,1310,1310,65
20230622,144700,798881647,1310,1310,1310,1310,0
20230622,144600,798881647,1310,1310,1310,1310,826
20230622,144500,797799587,1310,1310,1310,1310,0
20230622,144400,797799587,1310,1312,1312,1310,105
20230622,144300,797661947,1312,1312,1312,1312,1
20230622,144200,797660635,1312,1312,1312,1312,50
20230622,144100,797595035,1310,1310,1310,1310,0
20230622,144000,797595035,1310,1310,1310,1310,2
20230622,143900,797592415,1310,1310,1310,1310,0
20230622,143800,797592415,1310,1310,1310,1310,0
20230622,143700,797592415,1310,1310,1310,1310,22
20230622,143600,797563595,1312,1312,1312,1312,0
20230622,143500,797563595,1312,1312,1312,1312,0
20230622,143400,797563595,1312,1312,1312,1312,0
20230622,143300,797563595,1312,1312,1312,1312,10
20230622,143200,797550475,1311,1311,1311,1311,80
20230622,143100,797445595,1310,1310,1310,1310,17
20230622,143000,797423325,1311,1311,1311,1311,160
20230622,142900,797213565,1311,1311,1312,1311,223
20230622,142800,796921211,1311,1311,1311,1311,0
20230622,142700,796921211,1311,1311,1311,1311,792
20230622,142600,795882899,1311,1311,1311,1311,13
20230622,142500,795865856,1310,1310,1310,1310,323
20230622,142400,795442726,1311,1311,1311,1311,0
20230622,142300,795442726,1311,1311,1311,1311,178
20230622,142200,795209368,1311,1311,1311,1311,497
20230622,142100,794557801,1311,1311,1311,1311,0
20230622,142000,794557801,1311,1311,1311,1311,15
20230622,141900,794538136,1310,1310,1310,1310,10029
20230622,141800,781400146,1310,1310,1310,1310,32
20230622,141700,781358226,1310,1310,1311,1310,221
20230622,141600,781068527,1311,1311,1311,1311,677
20230622,141500,780180980,1310,1310,1310,1310,0
20230622,141400,780180980,1310,1310,1310,1310,7
20230622,141300,780171810,1310,1310,1310,1310,0
20230622,141200,780171810,1310,1310,1310,1310,211
20230622,141100,779895400,1310,1310,1310,1310,100
20230622,141000,779764400,1310,1310,1310,1310,0
20230622,140900,779764400,1310,1310,1310,1310,100
20230622,140800,779633400,1311,1311,1311,1311,0
20230622,140700,779633400,1311,1311,1311,1311,2309
20230622,140600,776606301,1311,1311,1311,1311,0
20230622,140500,776606301,1311,1311,1311,1311,1001
20230622,140400,775293990,1310,1310,1310,1310,1431
20230622,140300,773419380,1310,1310,1310,1310,0
20230622,140200,773419380,1310,1310,1310,1310,0
20230622,140100,773419380,1310,1310,1310,1310,300
20230622,140000,773026380,1310,1310,1310,1310,43
20230622,135900,772970050,1311,1311,1311,1311,36
20230622,135800,772922854,1310,1310,1310,1310,0
20230622,135700,772922854,1310,1310,1310,1310,72
20230622,135600,772828534,1310,1310,1310,1310,1911
20230622,135500,770325124,1310,1310,1310,1310,75
20230622,135400,770226874,1311,1312,1312,1311,350
20230622,135300,769767998,1312,1312,1312,1312,0
20230622,135200,769767998,1312,1312,1312,1312,0
20230622,135100,769767998,1312,1312,1312,1312,0
20230622,135000,769767998,1312,1312,1312,1312,0
20230622,134900,769767998,1312,1312,1312,1312,0
20230622,134800,769767998,1312,1312,1312,1312,0
20230622,134700,769767998,1312,1312,1312,1312,0
20230622,134600,769767998,1312,1312,1312,1312,0
20230622,134500,769767998,1312,1312,1312,1312,0
20230622,134400,769767998,1312,1312,1312,1312,0
20230622,134300,769767998,1312,1312,1312,1312,0
20230622,134200,769767998,1312,1312,1312,1312,0
20230622,134100,769767998,1312,1312,1312,1312,0
20230622,134000,769767998,1312,1312,1312,1312,0
20230622,133900,769767998,1312,1312,1312,1312,0
20230622,133800,769767998,1312,1312,1312,1312,9
20230622,133700,769756190,1311,1311,1311,1311,80
20230622,133600,769651310,1311,1312,1312,1311,2186
20230622,133500,766785201,1312,1312,1312,1312,0
20230622,133400,766785201,1312,1312,1312,1312,0
20230622,133300,766785201,1312,1312,1312,1312,0
20230622,133200,766785201,1312,1312,1312,1312,0
20230622,133100,766785201,1312,1312,1312,1312,100
20230622,133000,766654001,1312,1312,1312,1312,0
20230622,132900,766654001,1312,1312,1312,1312,0
20230622,132800,766654001,1312,1312,1312,1312,0
20230622,132700,766654001,1312,1313,1315,1312,426
20230622,132600,766095071,1316,1316,1316,1316,0
20230622,132500,766095071,1316,1316,1316,1316,0
20230622,132400,766095071,1316,1316,1316,1316,2
20230622,132300,766092439,1316,1315,1316,1315,2
20230622,132200,766089808,1312,1316,1316,1312,21
20230622,132100,766062212,1311,1311,1311,1311,0
20230622,132000,766062212,1311,1311,1311,1311,15
20230622,131900,766042547,1318,1318,1318,1318,0
20230622,131800,766042547,1318,1318,1318,1318,0
20230622,131700,766042547,1318,1311,1318,1311,754
20230622,131600,765053969,1311,1311,1311,1311,1258
20230622,131500,763404731,1311,1317,1317,1311,701
20230622,131400,762485713,1318,1316,1318,1316,400
20230622,131300,761958927,1317,1317,1317,1317,0
20230622,131200,761958927,1317,1317,1317,1317,0
20230622,131100,761958927,1317,1317,1317,1317,0
20230622,131000,761958927,1317,1317,1317,1317,0
20230622,130900,761958927,1317,1317,1317,1317,0
20230622,130800,761958927,1317,1317,1317,1317,0
20230622,130700,761958927,1317,1317,1317,1317,1
20230622,130600,761957610,1311,1311,1311,1311,4
20230622,130500,761952366,1311,1311,1311,1311,53
20230622,130400,761882883,1311,1311,1311,1311,0
20230622,130300,761882883,1311,1311,1311,1311,759
20230622,130200,760887834,1311,1311,1311,1311,2
20230622,130100,760885212,1318,1318,1318,1318,0
20230622,130000,760885212,1318,1318,1318,1318,0
20230622,125900,760885212,1318,1318,1318,1318,0
20230622,125800,760885212,1318,1318,1318,1318,0
20230622,125700,760885212,1318,1318,1318,1318,0
20230622,125600,760885212,1318,1318,1318,1318,0
20230622,125500,760885212,1318,1311,1318,1311,1992
20230622,125400,758273693,1312,1312,1312,1312,235
20230622,125300,757965373,1318,1318,1318,1318,30
20230622,125200,757925833,1318,1315,1318,1315,471
20230622,125100,757306198,1312,1312,1312,1312,0
20230622,125000,757306198,1312,1312,1312,1312,0
20230622,124900,757306198,1312,1313,1313,1312,200
20230622,124800,757043796,1312,1312,1312,1312,1518
20230622,124700,755052180,1311,1311,1311,1311,0
20230622,124600,755052180,1311,1311,1311,1311,1100
20230622,124500,753610080,1311,1311,1311,1311,0
20230622,124400,753610080,1311,1312,1312,1311,400
20230622,124300,753085480,1312,1312,1312,1312,200
20230622,124200,752823080,1312,1312,1312,1312,0
20230622,124100,752823080,1312,1312,1312,1312,0
20230622,124000,752823080,1312,1312,1312,1312,83
20230622,123900,752714184,1311,1311,1311,1311,27
20230622,123800,752678787,1311,1311,1311,1311,56
20230622,123700,752605371,1310,1315,1315,1310,2470
20230622,123600,749363091,1315,1315,1315,1315,103
20230622,123500,749227646,1319,1319,1319,1319,0
20230622,123400,749227646,1319,1319,1319,1319,0
20230622,123300,749227646,1319,1319,1319,1319,0
20230622,123200,749227646,1319,1319,1319,1319,5
20230622,123100,749221051,1320,1319,1320,1315,2702
20230622,123000,745661579,1318,1320,1320,1317,8487
20230622,122900,734465787,1321,1321,1321,1320,358
20230622,122800,733992918,1321,1321,1321,1321,20
20230622,122700,733966498,1323,1322,1323,1321,559
20230622,122600,733227301,1322,1321,1322,1321,2
20230622,122500,733224658,1321,1322,1322,1321,41
20230622,122400,733170457,1322,1322,1322,1322,0
20230622,122300,733170457,1322,1322,1322,1322,0
20230622,122200,733170457,1322,1322,1322,1322,0
20230622,122100,733170457,1322,1322,1322,1322,0
20230622,122000,733170457,1322,1322,1322,1322,111
20230622,121900,733023715,1322,1322,1322,1322,0
20230622,121800,733023715,1322,1322,1322,1322,8
20230622,121700,733013139,1322,1322,1322,1321,3670
20230622,121600,728164647,1323,1323,1323,1323,0
20230622,121500,728164647,1323,1323,1323,1323,0
20230622,121400,728164647,1323,1323,1323,1323,1
20230622,121300,728163324,1322,1322,1322,1322,1
20230622,121200,728162002,1322,1322,1322,1322,3
20230622,121100,728158036,1323,1323,1323,1323,0
20230622,121000,728158036,1323,1323,1323,1323,6
20230622,120900,728150098,1323,1323,1323,1323,0
20230622,120800,728150098,1323,1323,1323,1323,0
20230622,120700,728150098,1323,1323,1323,1323,1
20230622,120600,728148775,1323,1323,1323,1323,2104
20230622,120500,725365183,1323,1323,1323,1323,0
20230622,120400,725365183,1323,1322,1323,1322,1085
20230622,120300,723929803,1323,1323,1323,1323,1
20230622,120200,723928480,1323,1323,1323,1323,1
20230622,120100,723927157,1323,1323,1323,1323,0
20230622,120000,723927157,1323,1323,1323,1323,1
20230622,115900,723925834,1322,1322,1322,1322,2
20230622,115800,723923190,1322,1322,1323,1322,9
20230622,115700,723911290,1322,1321,1322,1321,310
20230622,115600,723501527,1321,1322,1322,1321,1739
20230622,115500,721202573,1323,1323,1323,1323,0
20230622,115400,721202573,1323,1322,1323,1322,281
20230622,115300,720831086,1323,1323,1323,1323,3
20230622,115200,720827117,1323,1323,1323,1323,0
20230622,115100,720827117,1323,1323,1323,1323,10
20230622,115000,720813887,1322,1329,1329,1322,2958
20230622,114900,716899250,1323,1329,1330,1323,3581
20230622,114800,712155654,1330,1330,1330,1330,0
20230622,114700,712155654,1330,1330,1330,1330,0
20230622,114600,712155654,1330,1330,1330,1330,1
20230622,114500,712154324,1326,1326,1326,1326,1
20230622,114400,712152998,1330,1330,1330,1330,1
20230622,114300,712151668,1324,1324,1324,1324,0
20230622,114200,712151668,1324,1324,1324,1324,0
20230622,114100,712151668,1324,1324,1324,1324,1
20230622,114000,712150344,1330,1330,1330,1330,1
20230622,113900,712149014,1330,1330,1330,1330,0
20230622,113800,712149014,1330,1330,1330,1330,0
20230622,113700,712149014,1330,1330,1330,1330,3
20230622,113600,712145024,1325,1325,1325,1325,4738
20230622,113500,705867174,1324,1324,1325,1324,69
20230622,113400,705775817,1325,1325,1325,1324,1554
20230622,113300,703716821,1325,1325,1325,1325,1
20230622,113200,703715496,1325,1325,1325,1325,0
20230622,113100,703715496,1325,1325,1325,1325,3
20230622,113000,703711521,1325,1325,1325,1325,7
20230622,112900,703702246,1325,1325,1325,1325,0
20230622,112800,703702246,1325,1325,1325,1325,5
20230622,112700,703695621,1325,1324,1325,1324,3
20230622,112600,703691648,1324,1324,1324,1324,2
20230622,112500,703689000,1324,1324,1324,1324,67
20230622,112400,703600292,1324,1324,1324,1324,10
20230622,112300,703587052,1324,1324,1324,1324,20
20230622,112200,703560572,1324,1324,1325,1324,268
20230622,112100,703205589,1324,1322,1324,1322,293
20230622,112000,702817677,1321,1321,1321,1321,0
20230622,111900,702817677,1321,1321,1321,1321,5
20230622,111800,702811072,1321,1321,1321,1321,33
20230622,111700,702767479,1322,1321,1322,1321,115
20230622,111600,702615549,1321,1322,1322,1321,800
20230622,111500,701558449,1322,1322,1322,1322,0
20230622,111400,701558449,1322,1322,1322,1322,0
20230622,111300,701558449,1322,1322,1322,1322,2
20230622,111200,701555805,1322,1322,1322,1322,1183
20230622,111100,699991879,1324,1323,1324,1323,5
20230622,111000,699985263,1323,1323,1323,1323,302
20230622,110900,699585717,1324,1324,1324,1324,111
20230622,110800,699438753,1325,1325,1325,1325,0
20230622,110700,699438753,1325,1325,1325,1325,1
20230622,110600,699437428,1325,1325,1325,1325,4
20230622,110500,699432128,1325,1325,1325,1325,2
20230622,110400,699429478,1325,1325,1325,1325,104
20230622,110300,699291678,1324,1324,1324,1324,1980
20230622,110200,696670158,1324,1324,1324,1324,0
20230622,110100,696670158,1324,1324,1324,1324,179
20230622,110000,696433162,1324,1324,1324,1324,6
20230622,105900,696425218,1324,1326,1326,1324,2763
20230622,105800,692763004,1326,1326,1326,1326,1815
20230622,105700,690356314,1326,1326,1326,1326,0
20230622,105600,690356314,1326,1326,1326,1326,282
20230622,105500,689982382,1326,1326,1326,1326,30
20230622,105400,689942602,1335,1335,1335,1335,0
20230622,105300,689942602,1335,1335,1335,1335,0
20230622,105200,689942602,1335,1335,1335,1335,1
20230622,105100,689941267,1335,1335,1335,1335,0
20230622,105000,689941267,1335,1335,1335,1335,7
20230622,104900,689931922,1336,1336,1336,1336,0
20230622,104800,689931922,1336,1336,1336,1336,0
20230622,104700,689931922,1336,1334,1336,1334,545
20230622,104600,689204287,1322,1327,1327,1322,4000
20230622,104500,683906294,1336,1330,1337,1329,591
20230622,104400,683117878,1331,1331,1331,1331,16
20230622,104300,683096582,1332,1332,1332,1332,46
20230622,104200,683035310,1327,1327,1327,1327,0
20230622,104100,683035310,1327,1327,1327,1327,0
20230622,104000,683035310,1327,1327,1327,1327,6
20230622,103900,683027348,1327,1332,1332,1327,3
20230622,103800,683023357,1327,1327,1327,1327,0
20230622,103700,683023357,1327,1327,1327,1327,10
20230622,103600,683010087,1327,1328,1328,1327,188
20230622,103500,682760539,1328,1328,1328,1328,0
20230622,103400,682760539,1328,1328,1328,1328,28
20230622,103300,682723355,1333,1333,1333,1333,45
20230622,103200,682663370,1328,1328,1328,1328,1
20230622,103100,682662042,1334,1334,1334,1334,13
20230622,103000,682644700,1334,1334,1334,1334,34
20230622,102900,682599344,1334,1334,1334,1334,25
20230622,102800,682565994,1335,1336,1339,1335,687
20230622,102700,681647260,1327,1327,1327,1327,0
20230622,102600,681647260,1327,1327,1327,1327,0
20230622,102500,681647260,1327,1327,1327,1327,10
20230622,102400,681633990,1325,1325,1325,1325,0
20230622,102300,681633990,1325,1325,1325,1325,0
20230622,102200,681633990,1325,1325,1325,1325,0
20230622,102100,681633990,1325,1324,1325,1324,1979
20230622,102000,679012915,1324,1324,1325,1324,83
20230622,101900,678903022,1325,1327,1327,1325,2383
20230622,101800,675744091,1327,1327,1327,1327,4
20230622,101700,675738783,1335,1330,1335,1327,110
20230622,101600,675592014,1330,1330,1330,1330,0
20230622,101500,675592014,1330,1331,1331,1330,3
20230622,101400,675588023,1335,1335,1335,1335,75
20230622,101300,675487898,1331,1331,1331,1331,0
20230622,101200,675487898,1331,1331,1331,1331,0
20230622,101100,675487898,1331,1331,1331,1331,142
20230622,101000,675298896,1331,1331,1331,1331,0
20230622,100900,675298896,1331,1331,1331,1331,21
20230622,100800,675270945,1331,1331,1331,1331,63
20230622,100700,675187092,1335,1335,1335,1334,502
20230622,100600,674517025,1334,1334,1334,1334,8
20230622,100500,674506353,1334,1334,1334,1334,70
20230622,100400,674412973,1331,1335,1336,1331,851
20230622,100300,673279199,1336,1336,1336,1336,1003
20230622,100200,671939191,1336,1336,1336,1336,7
20230622,100100,671929839,1327,1327,1327,1327,0
20230622,100000,671929839,1327,1337,1337,1327,610
20230622,095900,671120269,1337,1337,1337,1337,0
20230622,095800,671120269,1337,1328,1337,1328,2000
20230622,095700,668454075,1324,1325,1325,1324,5000
20230622,095600,661833737,1324,1325,1325,1324,5
20230622,095500,661827113,1324,1325,1325,1324,112
20230622,095400,661678815,1328,1328,1328,1328,0
20230622,095300,661678815,1328,1325,1329,1323,5365
20230622,095200,654575653,1325,1325,1325,1324,5675
20230622,095100,647061278,1324,1326,1326,1324,4981
20230622,095000,640461171,1325,1327,1327,1325,3312
20230622,094900,636069567,1327,1329,1329,1327,3666
20230622,094800,631201485,1329,1329,1329,1329,267
20230622,094700,630846642,1329,1328,1329,1328,209
20230622,094600,630569088,1329,1328,1329,1328,1003
20230622,094500,629237101,1329,1329,1329,1329,101
20230622,094400,629102872,1330,1338,1338,1330,1601
20230622,094300,626972459,1338,1327,1338,1327,101
20230622,094200,626837668,1328,1328,1329,1328,4050
20230622,094100,621459266,1328,1330,1330,1328,410
20230622,094000,620914767,1330,1331,1331,1330,3187
20230622,093900,616674622,1331,1332,1332,1331,1580
20230622,093800,614570875,1331,1331,1332,1331,1079
20230622,093700,613134626,1332,1334,1334,1332,198
20230622,093600,612870686,1344,1327,1344,1327,1665
20230622,093500,610656386,1327,1343,1343,1325,15152
20230622,093400,590436410,1343,1343,1343,1343,1
20230622,093300,590435067,1348,1344,1348,1341,4088
20230622,093200,584937592,1344,1341,1344,1340,7748
20230622,093100,574552134,1341,1342,1343,1341,5563
20230622,093000,567089751,1343,1344,1344,1343,2133
20230622,092900,564225043,1343,1351,1351,1343,4606
20230622,092800,558011602,1351,1353,1353,1351,3652
20230622,092700,553072454,1355,1355,1356,1354,4156
20230622,092600,547444451,1356,1356,1356,1356,735
20230622,092500,546447791,1356,1355,1362,1354,3403
20230622,092400,541828249,1362,1362,1362,1354,1422
20230622,092300,539894964,1354,1358,1364,1354,5247
20230622,092200,532771300,1362,1360,1362,1357,4588
20230622,092100,526540523,1361,1360,1362,1360,739
20230622,092000,525534745,1359,1359,1364,1357,4289
20230622,091900,519702348,1359,1370,1372,1359,13756
20230622,091800,500970627,1370,1368,1370,1366,6568
20230622,091700,491985960,1368,1372,1372,1367,1712
20230622,091600,489644307,1372,1362,1372,1362,3957
20230622,091500,484230626,1362,1367,1368,1362,5392
20230622,091400,476858938,1361,1373,1375,1359,10199
20230622,091300,462960209,1380,1361,1380,1361,18460
20230622,091200,437621283,1361,1350,1362,1350,10123
20230622,091100,423868573,1350,1375,1378,1349,42630
20230622,091000,366031400,1376,1390,1391,1376,30506
20230622,090900,323798822,1390,1386,1403,1386,134048
20230622,090800,136839076,1390,1334,1390,1334,69776
20230622,090700,41659556,1334,1334,1334,1331,2715
20230622,090600,38040709,1335,1335,1339,1335,794
20230622,090500,36979574,1333,1319,1333,1319,11078
20230622,090400,22258374,1320,1319,1320,1313,1837
20230622,090300,19839948,1320,1310,1320,1303,2109
20230622,090200,17074387,1310,1304,1310,1303,1492
20230622,090100,15127985,1300,1310,1310,1300,2068
20230622,090000,12426445,1300,1300,1300,1298,9559