stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184200,1085691660,3165,3165,3165,3165,2038
20230620,184100,1085691660,3165,3165,3165,3165,0
20230620,184000,1085691660,3165,3165,3165,3165,0
20230620,183900,1085691660,3165,3165,3165,3165,0
20230620,183800,1085691660,3165,3165,3165,3165,0
20230620,183700,1085691660,3165,3165,3165,3165,0
20230620,183600,1085691660,3165,3165,3165,3165,0
20230620,183500,1085691660,3165,3165,3165,3165,0
20230620,183400,1085691660,3165,3165,3165,3165,0
20230620,183300,1085691660,3165,3165,3165,3165,0
20230620,183200,1085691660,3165,3165,3165,3165,0
20230620,183100,1085691660,3165,3165,3165,3165,0
20230620,183000,1085691660,3165,3165,3165,3165,0
20230620,182900,1085691660,3165,3165,3165,3165,0
20230620,182800,1085691660,3165,3165,3165,3165,0
20230620,182700,1085691660,3165,3165,3165,3165,0
20230620,182600,1085691660,3165,3165,3165,3165,0
20230620,182500,1085691660,3165,3165,3165,3165,0
20230620,182400,1085691660,3165,3165,3165,3165,0
20230620,182300,1085691660,3165,3165,3165,3165,0
20230620,182200,1085691660,3165,3165,3165,3165,0
20230620,182100,1085691660,3165,3165,3165,3165,0
20230620,182000,1085691660,3165,3165,3165,3165,0
20230620,181900,1085691660,3165,3165,3165,3165,0
20230620,181800,1085691660,3165,3165,3165,3165,0
20230620,181700,1085691660,3165,3165,3165,3165,0
20230620,181600,1085691660,3165,3165,3165,3165,0
20230620,181500,1085691660,3165,3165,3165,3165,0
20230620,181400,1085691660,3165,3165,3165,3165,0
20230620,181300,1085691660,3165,3165,3165,3165,0
20230620,181200,1085691660,3165,3165,3165,3165,2038
20230620,181100,1085691660,3165,3165,3165,3165,0
20230620,181000,1085691660,3165,3165,3165,3165,0
20230620,180900,1085691660,3165,3165,3165,3165,0
20230620,180800,1085691660,3165,3165,3165,3165,0
20230620,180700,1085691660,3165,3165,3165,3165,0
20230620,180600,1085691660,3165,3165,3165,3165,0
20230620,180500,1085691660,3165,3165,3165,3165,0
20230620,180400,1085691660,3165,3165,3165,3165,0
20230620,180300,1085691660,3165,3165,3165,3165,0
20230620,180200,1085691660,3165,3165,3165,3165,0
20230620,180100,1085691660,3165,3165,3165,3165,0
20230620,180000,1085691660,3165,3165,3165,3165,0
20230620,175900,1085691660,3165,3165,3165,3165,0
20230620,175800,1085691660,3165,3165,3165,3165,0
20230620,175700,1085691660,3165,3165,3165,3165,0
20230620,175600,1085691660,3165,3165,3165,3165,0
20230620,175500,1085691660,3165,3165,3165,3165,0
20230620,175400,1085691660,3165,3165,3165,3165,0
20230620,175300,1085691660,3165,3165,3165,3165,0
20230620,175200,1085691660,3165,3165,3165,3165,0
20230620,175100,1085691660,3165,3165,3165,3165,0
20230620,175000,1085691660,3165,3165,3165,3165,0
20230620,174900,1085691660,3165,3165,3165,3165,0
20230620,174800,1085691660,3165,3165,3165,3165,0
20230620,174700,1085691660,3165,3165,3165,3165,0
20230620,174600,1085691660,3165,3165,3165,3165,0
20230620,174500,1085691660,3165,3165,3165,3165,0
20230620,174400,1085691660,3165,3165,3165,3165,0
20230620,174300,1085691660,3165,3165,3165,3165,0
20230620,174200,1085691660,3165,3165,3165,3165,2038
20230620,174100,1085691660,3165,3165,3165,3165,0
20230620,174000,1085691660,3165,3165,3165,3165,0
20230620,173900,1085691660,3165,3165,3165,3165,0
20230620,173800,1085691660,3165,3165,3165,3165,0
20230620,173700,1085691660,3165,3165,3165,3165,0
20230620,173600,1085691660,3165,3165,3165,3165,0
20230620,173500,1085691660,3165,3165,3165,3165,0
20230620,173400,1085691660,3165,3165,3165,3165,0
20230620,173300,1085691660,3165,3165,3165,3165,0
20230620,173200,1085691660,3165,3165,3165,3165,0
20230620,173100,1085691660,3165,3165,3165,3165,0
20230620,173000,1085691660,3165,3165,3165,3165,0
20230620,172900,1085691660,3165,3165,3165,3165,0
20230620,172800,1085691660,3165,3165,3165,3165,0
20230620,172700,1085691660,3165,3165,3165,3165,0
20230620,172600,1085691660,3165,3165,3165,3165,0
20230620,172500,1085691660,3165,3165,3165,3165,0
20230620,172400,1085691660,3165,3165,3165,3165,0
20230620,172300,1085691660,3165,3165,3165,3165,0
20230620,172200,1085691660,3165,3165,3165,3165,0
20230620,172100,1085691660,3165,3165,3165,3165,0
20230620,172000,1085691660,3165,3165,3165,3165,0
20230620,171900,1085691660,3165,3165,3165,3165,0
20230620,171800,1085691660,3165,3165,3165,3165,0
20230620,171700,1085691660,3165,3165,3165,3165,0
20230620,171600,1085691660,3165,3165,3165,3165,0
20230620,171500,1085691660,3165,3165,3165,3165,0
20230620,171400,1085691660,3165,3165,3165,3165,0
20230620,171300,1085691660,3165,3165,3165,3165,0
20230620,171200,1085691660,3165,3165,3165,3165,2038
20230620,171100,1085691660,3165,3165,3165,3165,0
20230620,171000,1085691660,3165,3165,3165,3165,0
20230620,170900,1085691660,3165,3165,3165,3165,0
20230620,170800,1085691660,3165,3165,3165,3165,0
20230620,170700,1085691660,3165,3165,3165,3165,0
20230620,170600,1085691660,3165,3165,3165,3165,0
20230620,170500,1085691660,3165,3165,3165,3165,0
20230620,170400,1085691660,3165,3165,3165,3165,0
20230620,170300,1085691660,3165,3165,3165,3165,0
20230620,170200,1085691660,3165,3165,3165,3165,0
20230620,170100,1085691660,3165,3165,3165,3165,0
20230620,170000,1085691660,3165,3165,3165,3165,0
20230620,165900,1085691660,3165,3165,3165,3165,0
20230620,165800,1085691660,3165,3165,3165,3165,0
20230620,165700,1085691660,3165,3165,3165,3165,0
20230620,165600,1085691660,3165,3165,3165,3165,0
20230620,165500,1085691660,3165,3165,3165,3165,0
20230620,165400,1085691660,3165,3165,3165,3165,0
20230620,165300,1085691660,3165,3165,3165,3165,0
20230620,165200,1085691660,3165,3165,3165,3165,0
20230620,165100,1085691660,3165,3165,3165,3165,0
20230620,165000,1085691660,3165,3165,3165,3165,0
20230620,164900,1085691660,3165,3165,3165,3165,0
20230620,164800,1085691660,3165,3165,3165,3165,0
20230620,164700,1085691660,3165,3165,3165,3165,0
20230620,164600,1085691660,3165,3165,3165,3165,0
20230620,164500,1085691660,3165,3165,3165,3165,0
20230620,164400,1085691660,3165,3165,3165,3165,0
20230620,164300,1085691660,3165,3165,3165,3165,0
20230620,164200,1085691660,3165,3165,3165,3165,2038
20230620,164100,1085691660,3165,3165,3165,3165,0
20230620,164000,1085691660,3165,3165,3165,3165,0
20230620,163900,1085691660,3165,3165,3165,3165,0
20230620,163800,1085691660,3165,3165,3165,3165,0
20230620,163700,1085691660,3165,3165,3165,3165,0
20230620,163600,1085691660,3165,3165,3165,3165,0
20230620,163500,1085691660,3165,3165,3165,3165,0
20230620,163400,1085691660,3165,3165,3165,3165,0
20230620,163300,1085691660,3165,3165,3165,3165,0
20230620,163200,1085691660,3165,3165,3165,3165,0
20230620,163100,1085691660,3165,3165,3165,3165,0
20230620,163000,1085691660,3165,3165,3165,3165,0
20230620,162900,1085691660,3165,3165,3165,3165,0
20230620,162800,1085691660,3165,3165,3165,3165,0
20230620,162700,1085691660,3165,3165,3165,3165,0
20230620,162600,1085691660,3165,3165,3165,3165,0
20230620,162500,1085691660,3165,3165,3165,3165,0
20230620,162400,1085691660,3165,3165,3165,3165,0
20230620,162300,1085691660,3165,3165,3165,3165,0
20230620,162200,1085691660,3165,3165,3165,3165,0
20230620,162100,1085691660,3165,3165,3165,3165,0
20230620,162000,1085691660,3165,3165,3165,3165,0
20230620,161900,1085691660,3165,3165,3165,3165,0
20230620,161800,1085691660,3165,3165,3165,3165,0
20230620,161700,1085691660,3165,3165,3165,3165,0
20230620,161600,1085691660,3165,3165,3165,3165,0
20230620,161500,1085691660,3165,3165,3165,3165,0
20230620,161400,1085691660,3165,3165,3165,3165,0
20230620,161300,1085691660,3165,3165,3165,3165,0
20230620,161200,1085691660,3165,3165,3165,3165,2038
20230620,161100,1085691660,3165,3165,3165,3165,0
20230620,161000,1085691660,3165,3165,3165,3165,0
20230620,160900,1085691660,3165,3165,3165,3165,0
20230620,160800,1085691660,3165,3165,3165,3165,0
20230620,160700,1085691660,3165,3165,3165,3165,0
20230620,160600,1085691660,3165,3165,3165,3165,0
20230620,160500,1085691660,3165,3165,3165,3165,0
20230620,160400,1085691660,3165,3165,3165,3165,0
20230620,160300,1085691660,3165,3165,3165,3165,0
20230620,160200,1085691660,3165,3165,3165,3165,0
20230620,160100,1085691660,3165,3165,3165,3165,0
20230620,160000,1085691660,3165,3165,3165,3165,0
20230620,155900,1085691660,3165,3165,3165,3165,0
20230620,155800,1085691660,3165,3165,3165,3165,0
20230620,155700,1085691660,3165,3165,3165,3165,0
20230620,155600,1085691660,3165,3165,3165,3165,0
20230620,155500,1085691660,3165,3165,3165,3165,0
20230620,155400,1085691660,3165,3165,3165,3165,0
20230620,155300,1085691660,3165,3165,3165,3165,0
20230620,155200,1085691660,3165,3165,3165,3165,0
20230620,155100,1085691660,3165,3165,3165,3165,0
20230620,155000,1085691660,3165,3165,3165,3165,0
20230620,154900,1085691660,3165,3165,3165,3165,0
20230620,154800,1085691660,3165,3165,3165,3165,0
20230620,154700,1085691660,3165,3165,3165,3165,0
20230620,154600,1085691660,3165,3165,3165,3165,0
20230620,154500,1085691660,3165,3165,3165,3165,0
20230620,154400,1085691660,3165,3165,3165,3165,0
20230620,154300,1085691660,3165,3165,3165,3165,0
20230620,154200,1085691660,3165,3165,3165,3165,2038
20230620,154100,1085691660,3165,3165,3165,3165,0
20230620,154000,1085691660,3165,3165,3165,3165,0
20230620,153900,1085691660,3165,3165,3165,3165,0
20230620,153800,1085691660,3165,3165,3165,3165,0
20230620,153700,1085691660,3165,3165,3165,3165,0
20230620,153600,1085691660,3165,3165,3165,3165,0
20230620,153500,1085691660,3165,3165,3165,3165,0
20230620,153400,1085691660,3165,3165,3165,3165,0
20230620,153300,1085691660,3165,3165,3165,3165,0
20230620,153200,1085691660,3165,3165,3165,3165,0
20230620,153100,1085691660,3165,3165,3165,3165,0
20230620,153000,1085691660,3165,3165,3165,3165,2038
20230620,152900,1079241390,3165,3165,3165,3165,0
20230620,152800,1079241390,3165,3165,3165,3165,0
20230620,152700,1079241390,3165,3165,3165,3165,0
20230620,152600,1079241390,3165,3165,3165,3165,0
20230620,152500,1079241390,3165,3165,3165,3165,0
20230620,152400,1079241390,3165,3165,3165,3165,0
20230620,152300,1079241390,3165,3165,3165,3165,0
20230620,152200,1079241390,3165,3165,3165,3165,0
20230620,152100,1079241390,3165,3165,3165,3165,0
20230620,152000,1079241390,3165,3165,3165,3165,0
20230620,151900,1079241390,3165,3180,3185,3160,7530
20230620,151800,1055286065,3175,3175,3175,3175,0
20230620,151700,1055286065,3175,3175,3180,3175,1317
20230620,151600,1051104580,3180,3170,3180,3170,1011
20230620,151500,1047894690,3170,3170,3170,3170,392
20230620,151400,1046652050,3175,3175,3175,3175,6
20230620,151300,1046633000,3175,3175,3175,3175,106
20230620,151200,1046296450,3185,3175,3185,3170,10966
20230620,151100,1011397365,3180,3180,3180,3180,0
20230620,151000,1011397365,3180,3175,3180,3175,1365
20230620,150900,1007057590,3180,3180,3180,3180,1500
20230620,150800,1002287590,3180,3180,3180,3180,0
20230620,150700,1002287590,3180,3180,3180,3175,6205
20230620,150600,982561700,3170,3170,3180,3170,5501
20230620,150500,965101500,3165,3170,3180,3165,3840
20230620,150400,952912455,3175,3175,3175,3175,0
20230620,150300,952912455,3175,3175,3175,3175,1
20230620,150200,952909280,3175,3160,3175,3160,443
20230620,150100,951509370,3165,3165,3165,3165,1514
20230620,150000,946717560,3170,3180,3180,3170,29
20230620,145900,946625620,3180,3180,3180,3175,384
20230620,145800,945404505,3180,3180,3180,3180,300
20230620,145700,944450505,3175,3175,3175,3175,0
20230620,145600,944450505,3175,3175,3175,3175,511
20230620,145500,942828080,3180,3180,3180,3180,0
20230620,145400,942828080,3180,3180,3180,3180,15
20230620,145300,942780380,3180,3180,3180,3180,2
20230620,145200,942774020,3180,3180,3180,3180,4
20230620,145100,942761300,3180,3180,3180,3180,2000
20230620,145000,936401300,3175,3175,3175,3175,2189
20230620,144900,929451225,3170,3170,3170,3170,2000
20230620,144800,923111225,3170,3165,3170,3165,22
20230620,144700,923041585,3165,3165,3165,3165,0
20230620,144600,923041585,3165,3165,3175,3165,5
20230620,144500,923025740,3175,3170,3175,3155,9
20230620,144400,922997275,3170,3170,3170,3170,13784
20230620,144300,879301995,3170,3165,3170,3160,120
20230620,144200,878921890,3160,3160,3160,3160,0
20230620,144100,878921890,3160,3165,3165,3160,231
20230620,144000,878191825,3170,3170,3170,3170,0
20230620,143900,878191825,3170,3170,3170,3170,0
20230620,143800,878191825,3170,3165,3170,3165,4
20230620,143700,878179155,3165,3165,3165,3165,0
20230620,143600,878179155,3165,3165,3165,3165,241
20230620,143500,877416390,3170,3170,3170,3170,0
20230620,143400,877416390,3170,3170,3170,3170,0
20230620,143300,877416390,3170,3165,3170,3165,1038
20230620,143200,874126120,3170,3170,3170,3170,7015
20230620,143100,851888570,3175,3175,3175,3175,992
20230620,143000,848738970,3175,3170,3175,3165,672
20230620,142900,846605885,3175,3170,3175,3170,11615
20230620,142800,809733675,3170,3165,3170,3165,22016
20230620,142700,739943035,3165,3160,3165,3160,7102
20230620,142600,717465715,3160,3160,3160,3160,4083
20230620,142500,704563435,3160,3160,3160,3160,2717
20230620,142400,695977715,3160,3160,3160,3160,631
20230620,142300,693983755,3160,3160,3160,3160,199
20230620,142200,693354915,3160,3155,3160,3155,11300
20230620,142100,657659415,3150,3145,3150,3145,257
20230620,142000,656849900,3145,3150,3150,3145,15
20230620,141900,656802700,3150,3150,3150,3145,120
20230620,141800,656424745,3160,3160,3160,3160,0
20230620,141700,656424745,3160,3150,3160,3145,2040
20230620,141600,650007585,3150,3155,3155,3150,307
20230620,141500,649040530,3155,3160,3160,3155,20
20230620,141400,648977425,3165,3165,3165,3165,2
20230620,141300,648971095,3165,3165,3165,3165,101
20230620,141200,648651430,3165,3165,3165,3165,5
20230620,141100,648635605,3170,3165,3170,3165,496
20230620,141000,647063955,3165,3165,3170,3165,10
20230620,140900,647032285,3170,3155,3170,3155,5430
20230620,140800,629889655,3150,3150,3150,3150,0
20230620,140700,629889655,3150,3150,3150,3150,0
20230620,140600,629889655,3150,3150,3150,3150,188
20230620,140500,629297455,3150,3150,3150,3150,12
20230620,140400,629259655,3150,3150,3150,3150,0
20230620,140300,629259655,3150,3150,3150,3150,0
20230620,140200,629259655,3150,3150,3150,3150,1000
20230620,140100,626109655,3155,3155,3155,3155,501
20230620,140000,624529000,3160,3170,3170,3160,258
20230620,135900,623712170,3170,3165,3170,3165,6601
20230620,135800,602800260,3165,3160,3165,3160,871
20230620,135700,600043550,3160,3160,3160,3160,213
20230620,135600,599370470,3165,3165,3165,3165,0
20230620,135500,599370470,3165,3165,3165,3165,7
20230620,135400,599348315,3165,3160,3165,3160,3010
20230620,135300,589821710,3160,3160,3160,3160,6902
20230620,135200,568011390,3160,3160,3160,3160,4
20230620,135100,567998750,3160,3160,3160,3155,240
20230620,135000,567240380,3155,3155,3160,3155,1729
20230620,134900,561785345,3155,3155,3155,3155,711
20230620,134800,559542140,3155,3155,3155,3155,1289
20230620,134700,555475345,3155,3155,3155,3155,0
20230620,134600,555475345,3155,3155,3155,3155,0
20230620,134500,555475345,3155,3155,3155,3155,7
20230620,134400,555453260,3150,3150,3150,3150,0
20230620,134300,555453260,3150,3150,3150,3150,116
20230620,134200,555087860,3150,3150,3150,3150,384
20230620,134100,553878260,3150,3150,3150,3150,0
20230620,134000,553878260,3150,3150,3150,3150,1031
20230620,133900,550630610,3155,3155,3155,3155,496
20230620,133800,549065730,3155,3155,3155,3155,253
20230620,133700,548267515,3155,3155,3155,3155,0
20230620,133600,548267515,3155,3150,3155,3150,337
20230620,133500,547204380,3150,3150,3150,3150,0
20230620,133400,547204380,3150,3150,3150,3150,81
20230620,133300,546949230,3150,3140,3150,3140,11350
20230620,133200,511245415,3135,3135,3135,3135,611
20230620,133100,509329930,3135,3135,3140,3135,6020
20230620,133000,490447195,3135,3130,3135,3130,5478
20230620,132900,473284535,3115,3125,3125,3115,3701
20230620,132800,461738440,3125,3125,3125,3125,500
20230620,132700,460175940,3125,3125,3125,3125,400
20230620,132600,458925940,3125,3125,3125,3125,1
20230620,132500,458922815,3125,3125,3125,3125,0
20230620,132400,458922815,3125,3125,3125,3125,10
20230620,132300,458891565,3125,3125,3125,3125,31
20230620,132200,458794690,3125,3125,3125,3125,0
20230620,132100,458794690,3125,3125,3125,3125,0
20230620,132000,458794690,3125,3125,3125,3125,155
20230620,131900,458310315,3125,3125,3125,3125,0
20230620,131800,458310315,3125,3125,3125,3125,2087
20230620,131700,451788440,3125,3125,3125,3125,1002
20230620,131600,448657190,3130,3130,3130,3130,0
20230620,131500,448657190,3130,3130,3130,3130,0
20230620,131400,448657190,3130,3130,3130,3130,0
20230620,131300,448657190,3130,3130,3130,3130,0
20230620,131200,448657190,3130,3130,3130,3130,0
20230620,131100,448657190,3130,3130,3130,3130,666
20230620,131000,446572610,3135,3135,3135,3135,10
20230620,130900,446541260,3130,3130,3130,3130,0
20230620,130800,446541260,3130,3130,3130,3130,0
20230620,130700,446541260,3130,3130,3130,3130,0
20230620,130600,446541260,3130,3130,3130,3130,100
20230620,130500,446228260,3130,3130,3130,3130,0
20230620,130400,446228260,3130,3130,3130,3130,0
20230620,130300,446228260,3130,3130,3130,3130,0
20230620,130200,446228260,3130,3130,3130,3130,0
20230620,130100,446228260,3130,3130,3130,3130,1586
20230620,130000,441264080,3130,3130,3130,3130,0
20230620,125900,441264080,3130,3130,3130,3130,0
20230620,125800,441264080,3130,3130,3130,3130,25
20230620,125700,441185830,3130,3130,3130,3130,0
20230620,125600,441185830,3130,3130,3130,3130,0
20230620,125500,441185830,3130,3130,3130,3130,0
20230620,125400,441185830,3130,3130,3130,3130,100
20230620,125300,440872830,3130,3130,3130,3130,1
20230620,125200,440869700,3130,3130,3130,3130,0
20230620,125100,440869700,3130,3130,3130,3130,0
20230620,125000,440869700,3130,3130,3130,3130,9
20230620,124900,440841530,3130,3130,3130,3130,0
20230620,124800,440841530,3130,3130,3130,3130,4
20230620,124700,440829010,3130,3130,3130,3130,0
20230620,124600,440829010,3130,3130,3130,3130,270
20230620,124500,439983910,3130,3130,3130,3130,0
20230620,124400,439983910,3130,3130,3130,3130,0
20230620,124300,439983910,3130,3130,3130,3130,0
20230620,124200,439983910,3130,3130,3130,3130,110
20230620,124100,439639610,3135,3130,3135,3130,7491
20230620,124000,416192670,3125,3125,3125,3125,100
20230620,123900,415880170,3130,3130,3130,3130,0
20230620,123800,415880170,3130,3130,3130,3130,0
20230620,123700,415880170,3130,3135,3135,3130,719
20230620,123600,413629685,3135,3135,3135,3135,0
20230620,123500,413629685,3135,3135,3135,3135,2
20230620,123400,413623415,3125,3125,3125,3125,0
20230620,123300,413623415,3125,3125,3125,3125,0
20230620,123200,413623415,3125,3125,3125,3125,0
20230620,123100,413623415,3125,3125,3125,3125,0
20230620,123000,413623415,3125,3125,3125,3125,0
20230620,122900,413623415,3125,3125,3125,3125,0
20230620,122800,413623415,3125,3125,3125,3125,0
20230620,122700,413623415,3125,3125,3125,3125,140
20230620,122600,413185915,3125,3125,3125,3125,320
20230620,122500,412185915,3135,3130,3135,3130,50
20230620,122400,412029265,3135,3135,3135,3135,321
20230620,122300,411022930,3135,3130,3135,3130,312
20230620,122200,410046365,3135,3135,3135,3135,100
20230620,122100,409732865,3125,3130,3130,3125,384
20230620,122000,408531365,3130,3130,3130,3130,300
20230620,121900,407592365,3130,3130,3130,3130,4
20230620,121800,407579845,3125,3125,3125,3125,0
20230620,121700,407579845,3125,3125,3125,3125,0
20230620,121600,407579845,3125,3125,3125,3125,0
20230620,121500,407579845,3125,3125,3125,3125,0
20230620,121400,407579845,3125,3125,3125,3125,21
20230620,121300,407514220,3125,3125,3125,3125,0
20230620,121200,407514220,3125,3125,3125,3125,0
20230620,121100,407514220,3125,3125,3125,3125,2000
20230620,121000,401264220,3125,3125,3125,3125,0
20230620,120900,401264220,3125,3125,3125,3125,0
20230620,120800,401264220,3125,3125,3125,3125,0
20230620,120700,401264220,3125,3125,3125,3125,0
20230620,120600,401264220,3125,3125,3125,3125,0
20230620,120500,401264220,3125,3125,3125,3125,0
20230620,120400,401264220,3125,3125,3125,3125,0
20230620,120300,401264220,3125,3125,3125,3125,0
20230620,120200,401264220,3125,3125,3125,3125,0
20230620,120100,401264220,3125,3125,3125,3125,0
20230620,120000,401264220,3125,3125,3125,3125,42
20230620,115900,401132970,3125,3125,3125,3125,0
20230620,115800,401132970,3125,3125,3125,3125,1
20230620,115700,401129845,3130,3130,3130,3130,0
20230620,115600,401129845,3130,3130,3130,3130,30
20230620,115500,401035945,3130,3130,3130,3130,0
20230620,115400,401035945,3130,3130,3130,3130,0
20230620,115300,401035945,3130,3130,3130,3130,0
20230620,115200,401035945,3130,3130,3130,3130,0
20230620,115100,401035945,3130,3130,3130,3130,0
20230620,115000,401035945,3130,3130,3130,3130,0
20230620,114900,401035945,3130,3130,3130,3130,0
20230620,114800,401035945,3130,3130,3130,3130,229
20230620,114700,400319175,3130,3130,3130,3130,0
20230620,114600,400319175,3130,3130,3130,3130,0
20230620,114500,400319175,3130,3130,3130,3130,0
20230620,114400,400319175,3130,3130,3130,3130,0
20230620,114300,400319175,3130,3130,3130,3130,0
20230620,114200,400319175,3130,3130,3130,3130,1
20230620,114100,400316045,3130,3130,3130,3130,300
20230620,114000,399377045,3125,3125,3125,3125,0
20230620,113900,399377045,3125,3125,3125,3125,1873
20230620,113800,393523920,3125,3125,3125,3125,0
20230620,113700,393523920,3125,3125,3125,3125,64
20230620,113600,393323920,3125,3125,3125,3125,0
20230620,113500,393323920,3125,3125,3125,3125,0
20230620,113400,393323920,3125,3125,3125,3125,0
20230620,113300,393323920,3125,3125,3125,3125,0
20230620,113200,393323920,3125,3125,3125,3125,271
20230620,113100,392477045,3125,3125,3125,3125,321
20230620,113000,391473920,3115,3115,3115,3115,0
20230620,112900,391473920,3115,3115,3115,3115,0
20230620,112800,391473920,3115,3115,3115,3115,0
20230620,112700,391473920,3115,3115,3115,3115,0
20230620,112600,391473920,3115,3115,3115,3115,0
20230620,112500,391473920,3115,3115,3115,3115,0
20230620,112400,391473920,3115,3115,3115,3115,0
20230620,112300,391473920,3115,3115,3115,3115,0
20230620,112200,391473920,3115,3115,3115,3115,0
20230620,112100,391473920,3115,3115,3115,3115,0
20230620,112000,391473920,3115,3115,3115,3115,399
20230620,111900,390231035,3115,3115,3115,3115,0
20230620,111800,390231035,3115,3115,3115,3115,5
20230620,111700,390215460,3115,3115,3115,3115,0
20230620,111600,390215460,3115,3115,3115,3115,0
20230620,111500,390215460,3115,3115,3115,3115,2194
20230620,111400,383381150,3120,3120,3120,3120,0
20230620,111300,383381150,3120,3125,3125,3120,1058
20230620,111200,380079690,3125,3125,3125,3125,423
20230620,111100,378757815,3125,3125,3125,3125,0
20230620,111000,378757815,3125,3125,3125,3125,296
20230620,110900,377832815,3125,3125,3125,3125,0
20230620,110800,377832815,3125,3115,3125,3115,1002
20230620,110700,374703315,3115,3115,3115,3115,0
20230620,110600,374703315,3115,3115,3115,3115,0
20230620,110500,374703315,3115,3115,3115,3115,0
20230620,110400,374703315,3115,3115,3115,3115,768
20230620,110300,372310995,3115,3115,3115,3115,10
20230620,110200,372279845,3120,3120,3120,3120,0
20230620,110100,372279845,3120,3120,3120,3120,0
20230620,110000,372279845,3120,3120,3120,3120,0
20230620,105900,372279845,3120,3120,3120,3120,0
20230620,105800,372279845,3120,3120,3120,3120,0
20230620,105700,372279845,3120,3120,3120,3120,0
20230620,105600,372279845,3120,3120,3120,3120,0
20230620,105500,372279845,3120,3120,3120,3120,0
20230620,105400,372279845,3120,3120,3120,3120,5
20230620,105300,372264245,3120,3120,3120,3120,85
20230620,105200,371999045,3125,3125,3125,3125,5
20230620,105100,371983420,3120,3120,3120,3120,50
20230620,105000,371827420,3120,3120,3120,3120,200
20230620,104900,371203420,3120,3120,3120,3120,10
20230620,104800,371172220,3125,3125,3125,3125,0
20230620,104700,371172220,3125,3125,3125,3125,2
20230620,104600,371165970,3115,3115,3115,3115,20
20230620,104500,371103670,3115,3115,3115,3115,0
20230620,104400,371103670,3115,3115,3115,3115,1078
20230620,104300,367745700,3115,3115,3115,3115,500
20230620,104200,366188200,3115,3115,3115,3115,0
20230620,104100,366188200,3115,3115,3115,3115,0
20230620,104000,366188200,3115,3115,3115,3115,0
20230620,103900,366188200,3115,3115,3115,3115,0
20230620,103800,366188200,3115,3115,3115,3115,0
20230620,103700,366188200,3115,3115,3115,3115,0
20230620,103600,366188200,3115,3115,3115,3115,0
20230620,103500,366188200,3115,3115,3115,3115,0
20230620,103400,366188200,3115,3115,3115,3115,0
20230620,103300,366188200,3115,3120,3120,3115,2000
20230620,103200,359949010,3125,3125,3125,3125,0
20230620,103100,359949010,3125,3125,3125,3125,18
20230620,103000,359892760,3120,3120,3120,3120,0
20230620,102900,359892760,3120,3120,3120,3120,0
20230620,102800,359892760,3120,3120,3120,3120,0
20230620,102700,359892760,3120,3120,3120,3120,643
20230620,102600,357886600,3120,3120,3120,3120,0
20230620,102500,357886600,3120,3120,3120,3120,3000
20230620,102400,348526600,3125,3125,3125,3125,3
20230620,102300,348517225,3125,3125,3125,3125,37
20230620,102200,348401600,3125,3125,3125,3125,0
20230620,102100,348401600,3125,3125,3125,3125,0
20230620,102000,348401600,3125,3125,3125,3125,942
20230620,101900,345457850,3125,3125,3125,3125,0
20230620,101800,345457850,3125,3125,3125,3125,0
20230620,101700,345457850,3125,3125,3125,3125,3
20230620,101600,345448475,3125,3125,3125,3125,0
20230620,101500,345448475,3125,3125,3125,3125,0
20230620,101400,345448475,3125,3125,3125,3125,0
20230620,101300,345448475,3125,3125,3125,3125,0
20230620,101200,345448475,3125,3125,3125,3125,0
20230620,101100,345448475,3125,3135,3135,3125,6786
20230620,101000,324223540,3135,3135,3135,3135,0
20230620,100900,324223540,3135,3135,3135,3135,17
20230620,100800,324170245,3130,3130,3130,3130,0
20230620,100700,324170245,3130,3130,3130,3130,0
20230620,100600,324170245,3130,3130,3130,3130,0
20230620,100500,324170245,3130,3130,3130,3130,471
20230620,100400,322696015,3135,3135,3135,3135,50
20230620,100300,322539265,3130,3130,3130,3130,0
20230620,100200,322539265,3130,3130,3130,3130,156
20230620,100100,322050985,3130,3130,3130,3130,0
20230620,100000,322050985,3130,3130,3130,3130,13
20230620,095900,322010295,3135,3135,3135,3135,1
20230620,095800,322007160,3135,3135,3135,3135,15
20230620,095700,321960135,3140,3140,3140,3140,5
20230620,095600,321944435,3135,3135,3135,3135,0
20230620,095500,321944435,3135,3135,3135,3135,0
20230620,095400,321944435,3135,3135,3135,3135,69
20230620,095300,321728120,3135,3135,3135,3135,894
20230620,095200,318925430,3135,3135,3135,3135,0
20230620,095100,318925430,3135,3135,3135,3135,49
20230620,095000,318771815,3135,3135,3135,3135,1
20230620,094900,318768680,3135,3135,3135,3135,3440
20230620,094800,307984280,3135,3135,3135,3135,3
20230620,094700,307974875,3135,3135,3135,3135,0
20230620,094600,307974875,3135,3135,3135,3135,0
20230620,094500,307974875,3135,3135,3135,3135,1000
20230620,094400,304839875,3140,3140,3140,3140,10
20230620,094300,304808475,3140,3135,3140,3135,742
20230620,094200,302479885,3140,3140,3140,3140,0
20230620,094100,302479885,3140,3140,3140,3140,130
20230620,094000,302071685,3140,3140,3140,3140,146
20230620,093900,301613245,3140,3140,3140,3140,3245
20230620,093800,291423945,3145,3145,3145,3145,2111
20230620,093700,284784850,3145,3145,3145,3145,1031
20230620,093600,281542355,3145,3145,3145,3145,22
20230620,093500,281473165,3150,3150,3150,3150,100
20230620,093400,281158165,3150,3150,3150,3150,0
20230620,093300,281158165,3150,3150,3150,3150,1
20230620,093200,281155015,3150,3150,3150,3150,0
20230620,093100,281155015,3150,3150,3150,3150,38
20230620,093000,281035315,3150,3150,3150,3150,613
20230620,092900,279104365,3150,3150,3150,3150,887
20230620,092800,276310315,3150,3155,3160,3150,8378
20230620,092700,249892695,3155,3160,3160,3155,1324
20230620,092600,245713865,3160,3160,3160,3160,7
20230620,092500,245691745,3160,3165,3165,3160,1907
20230620,092400,239658670,3160,3155,3160,3155,526
20230620,092300,237997250,3155,3135,3155,3135,15360
20230620,092200,189725740,3125,3125,3125,3125,0
20230620,092100,189725740,3125,3130,3130,3125,301
20230620,092000,188784445,3130,3135,3135,3125,4250
20230620,091900,175481860,3135,3135,3135,3135,0
20230620,091800,175481860,3135,3135,3135,3135,0
20230620,091700,175481860,3135,3135,3135,3135,0
20230620,091600,175481860,3135,3135,3135,3135,1
20230620,091500,175478725,3140,3140,3140,3140,0
20230620,091400,175478725,3140,3130,3140,3130,60
20230620,091300,175290825,3130,3135,3135,3130,360
20230620,091200,174163850,3135,3135,3135,3135,283
20230620,091100,173276645,3135,3135,3135,3135,721
20230620,091000,171016310,3135,3140,3140,3135,733
20230620,090900,168716155,3150,3140,3150,3140,1116
20230620,090800,165208915,3150,3150,3150,3150,987
20230620,090700,162099865,3150,3150,3150,3150,0
20230620,090600,162099865,3150,3150,3150,3150,11
20230620,090500,162065215,3155,3155,3155,3140,1523
20230620,090400,157264400,3160,3150,3160,3150,2629
20230620,090300,148970955,3150,3140,3150,3140,3308
20230620,090200,138558945,3140,3140,3140,3140,199
20230620,090100,137934085,3140,3115,3140,3115,2834
20230620,090000,129055445,3110,3105,3110,3105,41505