stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191200,1718236700,1002,1002,1002,1002,17526
20230620,191100,1718236700,1002,1002,1002,1002,0
20230620,191000,1718236700,1002,1002,1002,1002,0
20230620,190900,1718236700,1002,1002,1002,1002,0
20230620,190800,1718236700,1002,1002,1002,1002,0
20230620,190700,1718236700,1002,1002,1002,1002,0
20230620,190600,1718236700,1002,1002,1002,1002,0
20230620,190500,1718236700,1002,1002,1002,1002,0
20230620,190400,1718236700,1002,1002,1002,1002,0
20230620,190300,1718236700,1002,1002,1002,1002,0
20230620,190200,1718236700,1002,1002,1002,1002,0
20230620,190100,1718236700,1002,1002,1002,1002,0
20230620,190000,1718236700,1002,1002,1002,1002,0
20230620,185900,1718236700,1002,1002,1002,1002,0
20230620,185800,1718236700,1002,1002,1002,1002,0
20230620,185700,1718236700,1002,1002,1002,1002,0
20230620,185600,1718236700,1002,1002,1002,1002,0
20230620,185500,1718236700,1002,1002,1002,1002,0
20230620,185400,1718236700,1002,1002,1002,1002,0
20230620,185300,1718236700,1002,1002,1002,1002,0
20230620,185200,1718236700,1002,1002,1002,1002,0
20230620,185100,1718236700,1002,1002,1002,1002,0
20230620,185000,1718236700,1002,1002,1002,1002,0
20230620,184900,1718236700,1002,1002,1002,1002,0
20230620,184800,1718236700,1002,1002,1002,1002,0
20230620,184700,1718236700,1002,1002,1002,1002,0
20230620,184600,1718236700,1002,1002,1002,1002,0
20230620,184500,1718236700,1002,1002,1002,1002,0
20230620,184400,1718236700,1002,1002,1002,1002,0
20230620,184300,1718236700,1002,1002,1002,1002,0
20230620,184200,1718236700,1002,1002,1002,1002,17526
20230620,184100,1718236700,1002,1002,1002,1002,0
20230620,184000,1718236700,1002,1002,1002,1002,0
20230620,183900,1718236700,1002,1002,1002,1002,0
20230620,183800,1718236700,1002,1002,1002,1002,0
20230620,183700,1718236700,1002,1002,1002,1002,0
20230620,183600,1718236700,1002,1002,1002,1002,0
20230620,183500,1718236700,1002,1002,1002,1002,0
20230620,183400,1718236700,1002,1002,1002,1002,0
20230620,183300,1718236700,1002,1002,1002,1002,0
20230620,183200,1718236700,1002,1002,1002,1002,0
20230620,183100,1718236700,1002,1002,1002,1002,0
20230620,183000,1718236700,1002,1002,1002,1002,0
20230620,182900,1718236700,1002,1002,1002,1002,0
20230620,182800,1718236700,1002,1002,1002,1002,0
20230620,182700,1718236700,1002,1002,1002,1002,0
20230620,182600,1718236700,1002,1002,1002,1002,0
20230620,182500,1718236700,1002,1002,1002,1002,0
20230620,182400,1718236700,1002,1002,1002,1002,0
20230620,182300,1718236700,1002,1002,1002,1002,0
20230620,182200,1718236700,1002,1002,1002,1002,0
20230620,182100,1718236700,1002,1002,1002,1002,0
20230620,182000,1718236700,1002,1002,1002,1002,0
20230620,181900,1718236700,1002,1002,1002,1002,0
20230620,181800,1718236700,1002,1002,1002,1002,0
20230620,181700,1718236700,1002,1002,1002,1002,0
20230620,181600,1718236700,1002,1002,1002,1002,0
20230620,181500,1718236700,1002,1002,1002,1002,0
20230620,181400,1718236700,1002,1002,1002,1002,0
20230620,181300,1718236700,1002,1002,1002,1002,0
20230620,181200,1718236700,1002,1002,1002,1002,17526
20230620,181100,1718236700,1002,1002,1002,1002,0
20230620,181000,1718236700,1002,1002,1002,1002,0
20230620,180900,1718236700,1002,1002,1002,1002,0
20230620,180800,1718236700,1002,1002,1002,1002,0
20230620,180700,1718236700,1002,1002,1002,1002,0
20230620,180600,1718236700,1002,1002,1002,1002,0
20230620,180500,1718236700,1002,1002,1002,1002,0
20230620,180400,1718236700,1002,1002,1002,1002,0
20230620,180300,1718236700,1002,1002,1002,1002,0
20230620,180200,1718236700,1002,1002,1002,1002,0
20230620,180100,1718236700,1002,1002,1002,1002,0
20230620,180000,1718236700,1002,1002,1002,1002,0
20230620,175900,1718236700,1002,1002,1002,1002,0
20230620,175800,1718236700,1002,1002,1002,1002,0
20230620,175700,1718236700,1002,1002,1002,1002,0
20230620,175600,1718236700,1002,1002,1002,1002,0
20230620,175500,1718236700,1002,1002,1002,1002,0
20230620,175400,1718236700,1002,1002,1002,1002,0
20230620,175300,1718236700,1002,1002,1002,1002,0
20230620,175200,1718236700,1002,1002,1002,1002,0
20230620,175100,1718236700,1002,1002,1002,1002,0
20230620,175000,1718236700,1002,1002,1002,1002,0
20230620,174900,1718236700,1002,1002,1002,1002,0
20230620,174800,1718236700,1002,1002,1002,1002,0
20230620,174700,1718236700,1002,1002,1002,1002,0
20230620,174600,1718236700,1002,1002,1002,1002,0
20230620,174500,1718236700,1002,1002,1002,1002,0
20230620,174400,1718236700,1002,1002,1002,1002,0
20230620,174300,1718236700,1002,1002,1002,1002,0
20230620,174200,1718236700,1002,1002,1002,1002,17526
20230620,174100,1718236700,1002,1002,1002,1002,0
20230620,174000,1718236700,1002,1002,1002,1002,0
20230620,173900,1718236700,1002,1002,1002,1002,0
20230620,173800,1718236700,1002,1002,1002,1002,0
20230620,173700,1718236700,1002,1002,1002,1002,0
20230620,173600,1718236700,1002,1002,1002,1002,0
20230620,173500,1718236700,1002,1002,1002,1002,0
20230620,173400,1718236700,1002,1002,1002,1002,0
20230620,173300,1718236700,1002,1002,1002,1002,0
20230620,173200,1718236700,1002,1002,1002,1002,0
20230620,173100,1718236700,1002,1002,1002,1002,0
20230620,173000,1718236700,1002,1002,1002,1002,0
20230620,172900,1718236700,1002,1002,1002,1002,0
20230620,172800,1718236700,1002,1002,1002,1002,0
20230620,172700,1718236700,1002,1002,1002,1002,0
20230620,172600,1718236700,1002,1002,1002,1002,0
20230620,172500,1718236700,1002,1002,1002,1002,0
20230620,172400,1718236700,1002,1002,1002,1002,0
20230620,172300,1718236700,1002,1002,1002,1002,0
20230620,172200,1718236700,1002,1002,1002,1002,0
20230620,172100,1718236700,1002,1002,1002,1002,0
20230620,172000,1718236700,1002,1002,1002,1002,0
20230620,171900,1718236700,1002,1002,1002,1002,0
20230620,171800,1718236700,1002,1002,1002,1002,0
20230620,171700,1718236700,1002,1002,1002,1002,0
20230620,171600,1718236700,1002,1002,1002,1002,0
20230620,171500,1718236700,1002,1002,1002,1002,0
20230620,171400,1718236700,1002,1002,1002,1002,0
20230620,171300,1718236700,1002,1002,1002,1002,0
20230620,171200,1718236700,1002,1002,1002,1002,17526
20230620,171100,1718236700,1002,1002,1002,1002,0
20230620,171000,1718236700,1002,1002,1002,1002,0
20230620,170900,1718236700,1002,1002,1002,1002,0
20230620,170800,1718236700,1002,1002,1002,1002,0
20230620,170700,1718236700,1002,1002,1002,1002,0
20230620,170600,1718236700,1002,1002,1002,1002,0
20230620,170500,1718236700,1002,1002,1002,1002,0
20230620,170400,1718236700,1002,1002,1002,1002,0
20230620,170300,1718236700,1002,1002,1002,1002,0
20230620,170200,1718236700,1002,1002,1002,1002,0
20230620,170100,1718236700,1002,1002,1002,1002,0
20230620,170000,1718236700,1002,1002,1002,1002,0
20230620,165900,1718236700,1002,1002,1002,1002,0
20230620,165800,1718236700,1002,1002,1002,1002,0
20230620,165700,1718236700,1002,1002,1002,1002,0
20230620,165600,1718236700,1002,1002,1002,1002,0
20230620,165500,1718236700,1002,1002,1002,1002,0
20230620,165400,1718236700,1002,1002,1002,1002,0
20230620,165300,1718236700,1002,1002,1002,1002,0
20230620,165200,1718236700,1002,1002,1002,1002,0
20230620,165100,1718236700,1002,1002,1002,1002,0
20230620,165000,1718236700,1002,1002,1002,1002,0
20230620,164900,1718236700,1002,1002,1002,1002,0
20230620,164800,1718236700,1002,1002,1002,1002,0
20230620,164700,1718236700,1002,1002,1002,1002,0
20230620,164600,1718236700,1002,1002,1002,1002,0
20230620,164500,1718236700,1002,1002,1002,1002,0
20230620,164400,1718236700,1002,1002,1002,1002,0
20230620,164300,1718236700,1002,1002,1002,1002,0
20230620,164200,1718236700,1002,1002,1002,1002,17526
20230620,164100,1718236700,1002,1002,1002,1002,0
20230620,164000,1718236700,1002,1002,1002,1002,0
20230620,163900,1718236700,1002,1002,1002,1002,0
20230620,163800,1718236700,1002,1002,1002,1002,0
20230620,163700,1718236700,1002,1002,1002,1002,0
20230620,163600,1718236700,1002,1002,1002,1002,0
20230620,163500,1718236700,1002,1002,1002,1002,0
20230620,163400,1718236700,1002,1002,1002,1002,0
20230620,163300,1718236700,1002,1002,1002,1002,0
20230620,163200,1718236700,1002,1002,1002,1002,0
20230620,163100,1718236700,1002,1002,1002,1002,0
20230620,163000,1718236700,1002,1002,1002,1002,0
20230620,162900,1718236700,1002,1002,1002,1002,0
20230620,162800,1718236700,1002,1002,1002,1002,0
20230620,162700,1718236700,1002,1002,1002,1002,0
20230620,162600,1718236700,1002,1002,1002,1002,0
20230620,162500,1718236700,1002,1002,1002,1002,0
20230620,162400,1718236700,1002,1002,1002,1002,0
20230620,162300,1718236700,1002,1002,1002,1002,0
20230620,162200,1718236700,1002,1002,1002,1002,0
20230620,162100,1718236700,1002,1002,1002,1002,0
20230620,162000,1718236700,1002,1002,1002,1002,0
20230620,161900,1718236700,1002,1002,1002,1002,0
20230620,161800,1718236700,1002,1002,1002,1002,0
20230620,161700,1718236700,1002,1002,1002,1002,0
20230620,161600,1718236700,1002,1002,1002,1002,0
20230620,161500,1718236700,1002,1002,1002,1002,0
20230620,161400,1718236700,1002,1002,1002,1002,0
20230620,161300,1718236700,1002,1002,1002,1002,0
20230620,161200,1718236700,1002,1002,1002,1002,17526
20230620,161100,1718236700,1002,1002,1002,1002,0
20230620,161000,1718236700,1002,1002,1002,1002,0
20230620,160900,1718236700,1002,1002,1002,1002,0
20230620,160800,1718236700,1002,1002,1002,1002,0
20230620,160700,1718236700,1002,1002,1002,1002,0
20230620,160600,1718236700,1002,1002,1002,1002,0
20230620,160500,1718236700,1002,1002,1002,1002,0
20230620,160400,1718236700,1002,1002,1002,1002,0
20230620,160300,1718236700,1002,1002,1002,1002,0
20230620,160200,1718236700,1002,1002,1002,1002,0
20230620,160100,1718236700,1002,1002,1002,1002,0
20230620,160000,1718236700,1002,1002,1002,1002,0
20230620,155900,1718236700,1002,1002,1002,1002,0
20230620,155800,1718236700,1002,1002,1002,1002,0
20230620,155700,1718236700,1002,1002,1002,1002,0
20230620,155600,1718236700,1002,1002,1002,1002,0
20230620,155500,1718236700,1002,1002,1002,1002,0
20230620,155400,1718236700,1002,1002,1002,1002,0
20230620,155300,1718236700,1002,1002,1002,1002,0
20230620,155200,1718236700,1002,1002,1002,1002,0
20230620,155100,1718236700,1002,1002,1002,1002,0
20230620,155000,1718236700,1002,1002,1002,1002,0
20230620,154900,1718236700,1002,1002,1002,1002,0
20230620,154800,1718236700,1002,1002,1002,1002,0
20230620,154700,1718236700,1002,1002,1002,1002,0
20230620,154600,1718236700,1002,1002,1002,1002,0
20230620,154500,1718236700,1002,1002,1002,1002,0
20230620,154400,1718236700,1002,1002,1002,1002,0
20230620,154300,1718236700,1002,1002,1002,1002,0
20230620,154200,1718236700,1002,1002,1002,1002,17526
20230620,154100,1718236700,1002,1002,1002,1002,0
20230620,154000,1718236700,1002,1002,1002,1002,0
20230620,153900,1718236700,1002,1002,1002,1002,0
20230620,153800,1718236700,1002,1002,1002,1002,0
20230620,153700,1718236700,1002,1002,1002,1002,0
20230620,153600,1718236700,1002,1002,1002,1002,0
20230620,153500,1718236700,1002,1002,1002,1002,0
20230620,153400,1718236700,1002,1002,1002,1002,0
20230620,153300,1718236700,1002,1002,1002,1002,0
20230620,153200,1718236700,1002,1002,1002,1002,0
20230620,153100,1718236700,1002,1002,1002,1002,0
20230620,153000,1718236700,1002,1002,1002,1002,17526
20230620,152900,1700675648,1003,1003,1003,1003,0
20230620,152800,1700675648,1003,1003,1003,1003,0
20230620,152700,1700675648,1003,1003,1003,1003,0
20230620,152600,1700675648,1003,1003,1003,1003,0
20230620,152500,1700675648,1003,1003,1003,1003,0
20230620,152400,1700675648,1003,1003,1003,1003,0
20230620,152300,1700675648,1003,1003,1003,1003,0
20230620,152200,1700675648,1003,1003,1003,1003,0
20230620,152100,1700675648,1003,1003,1003,1003,0
20230620,152000,1700675648,1003,1003,1003,1003,0
20230620,151900,1700675648,1003,1000,1003,999,8096
20230620,151800,1692563820,1000,1005,1005,1000,3506
20230620,151700,1689050625,1006,1002,1006,1002,2420
20230620,151600,1686625493,1001,1004,1006,999,6414
20230620,151500,1680204462,1007,1008,1010,1002,6872
20230620,151400,1673285617,1008,1008,1008,1002,6424
20230620,151300,1666834220,1008,1009,1009,1005,4987
20230620,151200,1661818634,1006,1008,1009,1006,2936
20230620,151100,1658859277,1001,1009,1010,1001,12896
20230620,151000,1645899017,1010,1001,1018,1001,36955
20230620,150900,1608599956,1001,1001,1001,999,5375
20230620,150800,1603225797,1001,1000,1001,998,3709
20230620,150700,1599518528,1000,998,1000,998,3697
20230620,150600,1595828507,996,999,999,995,4205
20230620,150500,1591637776,999,998,1000,992,9299
20230620,150400,1582375886,999,1005,1005,998,21576
20230620,150300,1560812763,1005,1000,1005,998,34656
20230620,150200,1526083149,1000,997,1000,996,79572
20230620,150100,1446582478,996,995,996,993,9582
20230620,150000,1437038830,996,996,996,996,1005
20230620,145900,1436037850,996,994,996,994,25533
20230620,145800,1410625112,994,992,994,992,1943
20230620,145700,1408697644,995,992,995,992,61
20230620,145600,1408637129,995,996,996,992,687
20230620,145500,1407953593,995,994,995,994,5890
20230620,145400,1402095091,991,991,991,991,1067
20230620,145300,1401037694,994,991,995,991,2012
20230620,145200,1399043761,994,991,995,991,17513
20230620,145100,1381658681,991,991,994,991,1902
20230620,145000,1379772245,993,992,993,992,2701
20230620,144900,1377090153,993,993,993,993,500
20230620,144800,1376593653,990,990,990,990,4
20230620,144700,1376589693,994,994,994,993,2001
20230620,144600,1374600899,994,990,994,988,2908
20230620,144500,1371715912,983,991,991,983,18651
20230620,144400,1353344601,992,997,997,992,3124
20230620,144300,1350244154,996,994,996,994,5940
20230620,144200,1344331669,995,994,996,993,15604
20230620,144100,1328805702,994,994,994,994,0
20230620,144000,1328805702,994,988,994,988,19777
20230620,143900,1309209240,989,986,989,983,95
20230620,143800,1309115813,987,987,990,987,1224
20230620,143700,1307907119,987,990,990,987,8
20230620,143600,1307899220,987,994,994,987,2
20230620,143500,1307897239,987,990,994,987,15644
20230620,143400,1292374239,990,983,990,983,6733
20230620,143300,1285730886,980,981,983,980,42
20230620,143200,1285689683,980,980,980,980,183
20230620,143100,1285510343,980,983,983,980,8542
20230620,143000,1277130764,983,983,983,983,803
20230620,142900,1276341415,983,985,985,983,269
20230620,142800,1276076758,985,985,985,985,209
20230620,142700,1275870893,986,986,986,986,100
20230620,142600,1275772293,986,985,986,983,7836
20230620,142500,1268062051,985,986,986,984,10200
20230620,142400,1258022940,985,986,986,984,11517
20230620,142300,1246677669,988,989,989,986,3447
20230620,142200,1243274243,988,989,989,988,421
20230620,142100,1242858181,989,990,992,989,27
20230620,142000,1242831413,992,989,993,989,529
20230620,141900,1242308225,989,989,993,987,5489
20230620,141800,1236886603,989,990,990,989,4627
20230620,141700,1232307375,991,992,992,991,3766
20230620,141600,1228573581,994,991,994,991,528
20230620,141500,1228050249,991,992,994,991,3051
20230620,141400,1225025605,994,993,994,992,103
20230620,141300,1224923390,992,993,994,991,2052
20230620,141200,1222888709,994,992,994,991,8113
20230620,141100,1214845793,991,991,991,991,364
20230620,141000,1214485069,991,991,991,991,138
20230620,140900,1214348311,992,992,992,992,118
20230620,140800,1214231255,994,994,994,994,4286
20230620,140700,1209970971,988,994,994,988,4232
20230620,140600,1205778072,994,995,995,994,1376
20230620,140500,1204410228,994,995,996,994,2362
20230620,140400,1202060003,995,995,995,995,11
20230620,140300,1202049058,995,996,996,995,828
20230620,140200,1201224376,994,997,997,994,4085
20230620,140100,1197153599,995,998,998,995,302
20230620,140000,1196852206,998,995,998,995,24167
20230620,135900,1172753673,994,994,994,994,721
20230620,135800,1172036999,994,994,995,994,2802
20230620,135700,1169250408,994,987,994,987,2159
20230620,135600,1167110543,985,985,985,984,11472
20230620,135500,1155811538,984,986,990,984,9622
20230620,135400,1146336866,983,986,991,983,10393
20230620,135300,1136071481,990,986,991,986,4197
20230620,135200,1131918830,988,994,994,976,24702
20230620,135100,1107638922,994,995,995,994,2548
20230620,135000,1105105394,996,995,996,994,3466
20230620,134900,1101656826,995,995,996,994,1219
20230620,134800,1100443689,993,994,996,993,13177
20230620,134700,1087332639,994,995,996,994,2060
20230620,134600,1085282949,997,992,997,990,22999
20230620,134500,1062398902,991,988,991,988,5459
20230620,134400,1056996102,986,988,988,986,363
20230620,134300,1056638166,988,985,989,985,7578
20230620,134200,1049164593,985,985,985,985,0
20230620,134100,1049164593,985,984,985,979,1923
20230620,134000,1047275975,985,982,985,982,917
20230620,133900,1046373957,984,979,984,979,1428
20230620,133800,1044971356,977,980,981,977,1626
20230620,133700,1043378132,977,977,977,976,8645
20230620,133600,1034932290,976,977,977,976,3387
20230620,133500,1031624986,976,979,980,976,10877
20230620,133400,1020994998,980,981,981,980,3075
20230620,133300,1017981441,981,981,981,981,57
20230620,133200,1017925524,980,981,981,980,353
20230620,133100,1017579491,981,980,981,979,4605
20230620,133000,1013068244,979,983,983,979,3004
20230620,132900,1010123175,983,984,985,979,4186
20230620,132800,1006008756,985,988,988,985,12133
20230620,132700,994052998,988,984,994,984,15463
20230620,132600,978754783,984,995,995,977,90589
20230620,132500,889351797,993,996,997,992,5800
20230620,132400,883583196,996,996,998,990,11173
20230620,132300,872446093,989,993,997,988,30199
20230620,132200,842384582,993,991,994,991,10195
20230620,132100,832264589,994,995,995,986,13527
20230620,132000,818858659,995,995,997,994,11198
20230620,131900,807716271,994,998,1000,992,32312
20230620,131800,775467413,998,993,998,992,21237
20230620,131700,754310634,993,990,993,990,21479
20230620,131600,733029137,990,987,991,987,3560
20230620,131500,729505549,987,988,993,986,25639
20230620,131400,704114647,989,990,990,986,14849
20230620,131300,689445954,991,984,992,984,52973
20230620,131200,637170200,985,983,985,980,17066
20230620,131100,620407812,984,978,984,978,27624
20230620,131000,593308225,978,977,979,977,6325
20230620,130900,587119365,978,975,978,975,10129
20230620,130800,577224947,975,971,977,971,25750
20230620,130700,552137942,972,972,972,971,4188
20230620,130600,548070206,972,971,972,971,1014
20230620,130500,547084698,971,970,971,970,4409
20230620,130400,542805665,970,969,970,969,12631
20230620,130300,530564226,969,968,969,968,394
20230620,130200,530182640,969,966,969,966,3723
20230620,130100,526580502,967,965,968,965,1392
20230620,130000,525236126,965,963,965,963,7113
20230620,125900,518379143,962,963,964,962,6940
20230620,125800,511696373,963,964,964,963,1321
20230620,125700,510423105,964,967,967,964,7835
20230620,125600,502861796,969,967,969,967,50
20230620,125500,502813444,969,967,969,967,2415
20230620,125400,500477721,967,968,968,967,3621
20230620,125300,496975488,969,969,969,969,6966
20230620,125200,490225434,969,969,969,969,980
20230620,125100,489275814,970,969,970,969,2122
20230620,125000,487219213,971,970,971,970,934
20230620,124900,486313229,971,973,973,971,10458
20230620,124800,476158409,972,970,972,970,5415
20230620,124700,470897419,971,972,972,970,4377
20230620,124600,466650625,972,968,972,968,6353
20230620,124500,460488715,969,964,969,964,11556
20230620,124400,449315756,964,964,964,963,4129
20230620,124300,445337350,964,964,964,963,1845
20230620,124200,443558773,964,962,964,962,3018
20230620,124100,440652111,959,960,960,959,7973
20230620,124000,433005267,960,960,960,960,1189
20230620,123900,431863827,959,960,960,958,4626
20230620,123800,427425208,960,962,963,960,5393
20230620,123700,422236663,962,963,963,962,22
20230620,123600,422215495,963,962,963,962,1071
20230620,123500,421184415,962,963,963,962,682
20230620,123400,420527672,963,963,963,963,16
20230620,123300,420512264,963,960,963,960,5377
20230620,123200,415344838,961,963,963,961,632
20230620,123100,414737483,962,964,964,962,101
20230620,123000,414640319,958,969,969,958,6675
20230620,122900,408211227,964,967,970,964,22870
20230620,122800,386049314,967,961,967,961,16113
20230620,122700,370500974,962,957,962,957,17614
20230620,122600,353607052,957,957,957,957,1000
20230620,122500,352650052,956,956,956,956,973
20230620,122400,351719864,953,953,953,953,0
20230620,122300,351719864,953,953,953,953,111
20230620,122200,351614081,953,953,953,953,0
20230620,122100,351614081,953,951,953,951,562
20230620,122000,351079259,951,955,955,951,651
20230620,121900,350458962,955,955,955,955,155
20230620,121800,350310937,956,954,956,952,264
20230620,121700,350058879,954,957,958,954,2225
20230620,121600,347929260,957,959,959,957,4726
20230620,121500,343403679,959,961,961,959,1652
20230620,121400,341818815,960,958,961,958,14015
20230620,121300,328365782,958,957,958,957,2693
20230620,121200,325786467,958,955,958,955,1536
20230620,121100,324316565,957,957,957,957,70
20230620,121000,324249575,958,958,958,958,70
20230620,120900,324182515,960,952,960,952,5005
20230620,120800,319382611,952,953,954,952,8022
20230620,120700,311741972,954,955,955,954,2285
20230620,120600,309562032,954,954,954,954,974
20230620,120500,308632836,954,954,954,954,3
20230620,120400,308629974,954,954,954,954,16
20230620,120300,308614710,954,959,959,954,2001
20230620,120200,306705751,954,955,960,954,15707
20230620,120100,291648500,955,955,956,955,2665
20230620,120000,289102025,956,955,956,955,768
20230620,115900,288368167,955,955,955,955,4559
20230620,115800,284014322,955,954,955,954,1803
20230620,115700,282292656,954,953,954,953,771
20230620,115600,281557700,953,953,953,953,300
20230620,115500,281271800,953,953,954,953,975
20230620,115400,280341807,953,954,954,953,691
20230620,115300,279683279,956,949,956,949,15885
20230620,115200,264553277,948,946,948,946,522
20230620,115100,264059068,946,947,947,946,453
20230620,115000,263630377,947,947,947,947,272
20230620,114900,263372793,948,948,948,948,1125
20230620,114800,262306293,948,950,952,948,6302
20230620,114700,256320163,950,949,951,949,5196
20230620,114600,251383921,950,947,950,947,31342
20230620,114500,221611025,947,947,950,947,6089
20230620,114400,215836131,947,946,947,946,1299
20230620,114300,214606060,945,945,945,945,5101
20230620,114200,209785615,945,945,946,945,783
20230620,114100,209045580,944,941,945,941,14406
20230620,114000,195454050,941,941,941,941,1783
20230620,113900,193776247,941,940,941,940,8917
20230620,113800,185386374,940,940,940,940,1
20230620,113700,185385434,940,940,942,940,11933
20230620,113600,174147998,942,942,942,942,0
20230620,113500,174147998,942,942,942,942,0
20230620,113400,174147998,942,942,942,942,0
20230620,113300,174147998,942,942,942,942,1
20230620,113200,174147056,942,942,942,942,1
20230620,113100,174146114,943,943,943,943,0
20230620,113000,174146114,943,943,943,943,2331
20230620,112900,171947981,943,942,943,941,1224
20230620,112800,170795455,942,941,942,941,551
20230620,112700,170276864,941,940,941,940,799
20230620,112600,169525626,940,940,940,940,0
20230620,112500,169525626,940,939,940,939,404
20230620,112400,169145961,939,937,940,937,11660
20230620,112300,158198876,937,937,937,937,74
20230620,112200,158129538,937,936,937,936,1182
20230620,112100,157023086,937,937,937,937,0
20230620,112000,157023086,937,937,937,937,10
20230620,111900,157013716,937,937,937,937,76
20230620,111800,156942504,937,937,937,937,481
20230620,111700,156491807,937,937,937,937,0
20230620,111600,156491807,937,936,937,936,1558
20230620,111500,155031999,937,936,937,936,1327
20230620,111400,153789881,935,935,935,935,0
20230620,111300,153789881,935,935,935,935,0
20230620,111200,153789881,935,935,935,935,0
20230620,111100,153789881,935,935,935,935,37
20230620,111000,153755286,935,935,935,935,0
20230620,110900,153755286,935,935,935,935,0
20230620,110800,153755286,935,935,935,935,0
20230620,110700,153755286,935,935,935,935,0
20230620,110600,153755286,935,935,935,935,757
20230620,110500,153047491,935,935,935,935,500
20230620,110400,152579991,935,935,935,935,0
20230620,110300,152579991,935,935,935,935,0
20230620,110200,152579991,935,935,935,935,0
20230620,110100,152579991,935,936,936,935,2082
20230620,110000,150633237,936,934,936,934,7951
20230620,105900,143194878,934,934,934,934,0
20230620,105800,143194878,934,933,934,931,16497
20230620,105700,127819519,933,933,933,933,0
20230620,105600,127819519,933,933,933,933,0
20230620,105500,127819519,933,933,933,933,0
20230620,105400,127819519,933,933,933,933,0
20230620,105300,127819519,933,933,933,933,1
20230620,105200,127818586,934,934,934,934,0
20230620,105100,127818586,934,934,934,934,0
20230620,105000,127818586,934,934,934,934,0
20230620,104900,127818586,934,934,934,934,69
20230620,104800,127754140,934,934,934,934,463
20230620,104700,127321698,934,934,934,934,0
20230620,104600,127321698,934,934,934,934,0
20230620,104500,127321698,934,934,934,934,10
20230620,104400,127312358,933,933,933,933,2000
20230620,104300,125446358,932,933,933,932,965
20230620,104200,124546797,934,934,934,934,0
20230620,104100,124546797,934,934,934,934,0
20230620,104000,124546797,934,934,934,934,0
20230620,103900,124546797,934,934,934,934,0
20230620,103800,124546797,934,932,934,932,4940
20230620,103700,119937796,933,933,933,933,1315
20230620,103600,118710901,932,932,932,932,0
20230620,103500,118710901,932,932,932,932,9218
20230620,103400,110119725,931,931,931,931,0
20230620,103300,110119725,931,931,931,931,1200
20230620,103200,109002525,931,931,931,931,1410
20230620,103100,107689815,931,931,931,931,2
20230620,103000,107687953,932,932,932,932,0
20230620,102900,107687953,932,932,932,932,0
20230620,102800,107687953,932,932,932,932,0
20230620,102700,107687953,932,932,932,932,1
20230620,102600,107687021,930,931,931,930,22
20230620,102500,107666540,931,932,932,931,244
20230620,102400,107439374,932,932,932,932,8
20230620,102300,107431918,932,932,932,932,0
20230620,102200,107431918,932,933,933,932,500
20230620,102100,106965910,934,934,934,934,0
20230620,102000,106965910,934,934,934,934,23
20230620,101900,106944428,931,931,931,931,0
20230620,101800,106944428,931,932,932,931,2000
20230620,101700,105081928,931,931,931,931,0
20230620,101600,105081928,931,931,931,931,0
20230620,101500,105081928,931,931,931,931,0
20230620,101400,105081928,931,932,932,931,301
20230620,101300,104801619,932,932,932,932,0
20230620,101200,104801619,932,932,932,932,0
20230620,101100,104801619,932,932,932,932,0
20230620,101000,104801619,932,932,932,932,10
20230620,100900,104792299,932,932,932,932,0
20230620,100800,104792299,932,932,932,932,0
20230620,100700,104792299,932,933,933,932,940
20230620,100600,103916199,935,935,935,935,0
20230620,100500,103916199,935,935,935,935,66
20230620,100400,103854489,936,936,936,936,15
20230620,100300,103840449,936,936,936,936,123
20230620,100200,103725321,935,935,935,935,174
20230620,100100,103562631,932,932,932,932,8
20230620,100000,103555175,935,935,935,935,0
20230620,095900,103555175,935,935,935,935,1
20230620,095800,103554240,933,933,933,933,101
20230620,095700,103460007,931,934,934,931,2531
20230620,095600,101102821,933,933,933,933,0
20230620,095500,101102821,933,933,933,933,3335
20230620,095400,97991266,933,933,933,933,63
20230620,095300,97932487,933,933,933,933,10
20230620,095200,97923157,933,933,933,933,7
20230620,095100,97916626,936,934,936,934,60
20230620,095000,97860577,934,933,934,933,690
20230620,094900,97216706,933,933,933,933,2
20230620,094800,97214840,931,931,931,931,107
20230620,094700,97115223,931,931,931,931,99
20230620,094600,97023054,931,933,933,931,250
20230620,094500,96790084,934,935,935,934,2516
20230620,094400,94439520,935,935,935,935,1070
20230620,094300,93439070,935,936,936,935,316
20230620,094200,93143609,936,935,936,935,83
20230620,094100,93066001,935,935,935,935,0
20230620,094000,93066001,935,935,935,935,2500
20230620,093900,90728501,935,935,937,935,148
20230620,093800,90590105,937,935,937,935,3211
20230620,093700,87583371,936,936,936,936,0
20230620,093600,87583371,936,936,936,936,1
20230620,093500,87582435,935,936,936,935,1421
20230620,093400,86253689,936,936,936,936,211
20230620,093300,86056193,936,936,936,935,980
20230620,093200,85139229,937,937,937,937,2
20230620,093100,85137355,936,937,937,936,2059
20230620,093000,83210110,937,937,937,937,657
20230620,092900,82594501,937,938,939,937,2331
20230620,092800,80408076,937,936,938,936,5186
20230620,092700,75546477,935,934,935,934,1382
20230620,092600,74254623,935,934,935,934,586
20230620,092500,73707113,934,934,934,934,8758
20230620,092400,65527141,935,935,935,935,10
20230620,092300,65517791,935,934,935,934,152
20230620,092200,65375781,935,935,935,935,1
20230620,092100,65374846,934,933,934,933,2505
20230620,092000,63035376,934,927,934,925,25490
20230620,091900,39272675,931,931,931,931,2
20230620,091800,39270813,925,925,926,925,1557
20230620,091700,37830522,926,926,926,926,60
20230620,091600,37774962,926,926,926,926,1184
20230620,091500,36678578,925,925,925,925,462
20230620,091400,36251228,925,925,925,924,5950
20230620,091300,30750928,925,926,926,925,4287
20230620,091200,26785323,932,932,933,932,2309
20230620,091100,24633334,932,932,932,932,285
20230620,091000,24367714,931,930,931,930,599
20230620,090900,23810115,930,926,930,926,4073
20230620,090800,20034638,926,926,926,926,2048
20230620,090700,18138190,927,927,927,927,3000
20230620,090600,15357190,926,926,926,926,303
20230620,090500,15076612,927,927,927,927,1312
20230620,090400,13860388,927,927,927,927,0
20230620,090300,13860388,927,927,927,927,2893
20230620,090200,11178577,930,930,931,930,3100
20230620,090100,8294126,930,930,930,930,153
20230620,090000,8151836,931,931,931,931,8756