stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,184600,438583048,1446,1446,1446,1446,6588
20230616,184500,438583048,1446,1446,1446,1446,0
20230616,184400,438583048,1446,1446,1446,1446,0
20230616,184300,438583048,1446,1446,1446,1446,0
20230616,184200,438583048,1446,1446,1446,1446,0
20230616,184100,438583048,1446,1446,1446,1446,0
20230616,184000,438583048,1446,1446,1446,1446,0
20230616,183900,438583048,1446,1446,1446,1446,0
20230616,183800,438583048,1446,1446,1446,1446,0
20230616,183700,438583048,1446,1446,1446,1446,0
20230616,183600,438583048,1446,1446,1446,1446,0
20230616,183500,438583048,1446,1446,1446,1446,0
20230616,183400,438583048,1446,1446,1446,1446,0
20230616,183300,438583048,1446,1446,1446,1446,0
20230616,183200,438583048,1446,1446,1446,1446,0
20230616,183100,438583048,1446,1446,1446,1446,0
20230616,183000,438583048,1446,1446,1446,1446,0
20230616,182900,438583048,1446,1446,1446,1446,0
20230616,182800,438583048,1446,1446,1446,1446,0
20230616,182700,438583048,1446,1446,1446,1446,0
20230616,182600,438583048,1446,1446,1446,1446,0
20230616,182500,438583048,1446,1446,1446,1446,0
20230616,182400,438583048,1446,1446,1446,1446,0
20230616,182300,438583048,1446,1446,1446,1446,0
20230616,182200,438583048,1446,1446,1446,1446,0
20230616,182100,438583048,1446,1446,1446,1446,0
20230616,182000,438583048,1446,1446,1446,1446,0
20230616,181900,438583048,1446,1446,1446,1446,0
20230616,181800,438583048,1446,1446,1446,1446,0
20230616,181700,438583048,1446,1446,1446,1446,0
20230616,181600,438583048,1446,1446,1446,1446,6588
20230616,181500,438583048,1446,1446,1446,1446,0
20230616,181400,438583048,1446,1446,1446,1446,0
20230616,181300,438583048,1446,1446,1446,1446,0
20230616,181200,438583048,1446,1446,1446,1446,0
20230616,181100,438583048,1446,1446,1446,1446,0
20230616,181000,438583048,1446,1446,1446,1446,0
20230616,180900,438583048,1446,1446,1446,1446,0
20230616,180800,438583048,1446,1446,1446,1446,0
20230616,180700,438583048,1446,1446,1446,1446,0
20230616,180600,438583048,1446,1446,1446,1446,0
20230616,180500,438583048,1446,1446,1446,1446,0
20230616,180400,438583048,1446,1446,1446,1446,0
20230616,180300,438583048,1446,1446,1446,1446,0
20230616,180200,438583048,1446,1446,1446,1446,0
20230616,180100,438583048,1446,1446,1446,1446,0
20230616,180000,438583048,1446,1446,1446,1446,0
20230616,175900,438583048,1446,1446,1446,1446,0
20230616,175800,438583048,1446,1446,1446,1446,0
20230616,175700,438583048,1446,1446,1446,1446,0
20230616,175600,438583048,1446,1446,1446,1446,0
20230616,175500,438583048,1446,1446,1446,1446,0
20230616,175400,438583048,1446,1446,1446,1446,0
20230616,175300,438583048,1446,1446,1446,1446,0
20230616,175200,438583048,1446,1446,1446,1446,0
20230616,175100,438583048,1446,1446,1446,1446,0
20230616,175000,438583048,1446,1446,1446,1446,0
20230616,174900,438583048,1446,1446,1446,1446,0
20230616,174800,438583048,1446,1446,1446,1446,0
20230616,174700,438583048,1446,1446,1446,1446,0
20230616,174600,438583048,1446,1446,1446,1446,6588
20230616,174500,438583048,1446,1446,1446,1446,0
20230616,174400,438583048,1446,1446,1446,1446,0
20230616,174300,438583048,1446,1446,1446,1446,0
20230616,174200,438583048,1446,1446,1446,1446,0
20230616,174100,438583048,1446,1446,1446,1446,0
20230616,174000,438583048,1446,1446,1446,1446,0
20230616,173900,438583048,1446,1446,1446,1446,0
20230616,173800,438583048,1446,1446,1446,1446,0
20230616,173700,438583048,1446,1446,1446,1446,0
20230616,173600,438583048,1446,1446,1446,1446,0
20230616,173500,438583048,1446,1446,1446,1446,0
20230616,173400,438583048,1446,1446,1446,1446,0
20230616,173300,438583048,1446,1446,1446,1446,0
20230616,173200,438583048,1446,1446,1446,1446,0
20230616,173100,438583048,1446,1446,1446,1446,0
20230616,173000,438583048,1446,1446,1446,1446,0
20230616,172900,438583048,1446,1446,1446,1446,0
20230616,172800,438583048,1446,1446,1446,1446,0
20230616,172700,438583048,1446,1446,1446,1446,0
20230616,172600,438583048,1446,1446,1446,1446,0
20230616,172500,438583048,1446,1446,1446,1446,0
20230616,172400,438583048,1446,1446,1446,1446,0
20230616,172300,438583048,1446,1446,1446,1446,0
20230616,172200,438583048,1446,1446,1446,1446,0
20230616,172100,438583048,1446,1446,1446,1446,0
20230616,172000,438583048,1446,1446,1446,1446,0
20230616,171900,438583048,1446,1446,1446,1446,0
20230616,171800,438583048,1446,1446,1446,1446,0
20230616,171700,438583048,1446,1446,1446,1446,0
20230616,171600,438583048,1446,1446,1446,1446,6588
20230616,171500,438583048,1446,1446,1446,1446,0
20230616,171400,438583048,1446,1446,1446,1446,0
20230616,171300,438583048,1446,1446,1446,1446,0
20230616,171200,438583048,1446,1446,1446,1446,0
20230616,171100,438583048,1446,1446,1446,1446,0
20230616,171000,438583048,1446,1446,1446,1446,0
20230616,170900,438583048,1446,1446,1446,1446,0
20230616,170800,438583048,1446,1446,1446,1446,0
20230616,170700,438583048,1446,1446,1446,1446,0
20230616,170600,438583048,1446,1446,1446,1446,0
20230616,170500,438583048,1446,1446,1446,1446,0
20230616,170400,438583048,1446,1446,1446,1446,0
20230616,170300,438583048,1446,1446,1446,1446,0
20230616,170200,438583048,1446,1446,1446,1446,0
20230616,170100,438583048,1446,1446,1446,1446,0
20230616,170000,438583048,1446,1446,1446,1446,0
20230616,165900,438583048,1446,1446,1446,1446,0
20230616,165800,438583048,1446,1446,1446,1446,0
20230616,165700,438583048,1446,1446,1446,1446,0
20230616,165600,438583048,1446,1446,1446,1446,0
20230616,165500,438583048,1446,1446,1446,1446,0
20230616,165400,438583048,1446,1446,1446,1446,0
20230616,165300,438583048,1446,1446,1446,1446,0
20230616,165200,438583048,1446,1446,1446,1446,0
20230616,165100,438583048,1446,1446,1446,1446,0
20230616,165000,438583048,1446,1446,1446,1446,0
20230616,164900,438583048,1446,1446,1446,1446,0
20230616,164800,438583048,1446,1446,1446,1446,0
20230616,164700,438583048,1446,1446,1446,1446,0
20230616,164600,438583048,1446,1446,1446,1446,6588
20230616,164500,438583048,1446,1446,1446,1446,0
20230616,164400,438583048,1446,1446,1446,1446,0
20230616,164300,438583048,1446,1446,1446,1446,0
20230616,164200,438583048,1446,1446,1446,1446,0
20230616,164100,438583048,1446,1446,1446,1446,0
20230616,164000,438583048,1446,1446,1446,1446,0
20230616,163900,438583048,1446,1446,1446,1446,0
20230616,163800,438583048,1446,1446,1446,1446,0
20230616,163700,438583048,1446,1446,1446,1446,0
20230616,163600,438583048,1446,1446,1446,1446,0
20230616,163500,438583048,1446,1446,1446,1446,0
20230616,163400,438583048,1446,1446,1446,1446,0
20230616,163300,438583048,1446,1446,1446,1446,0
20230616,163200,438583048,1446,1446,1446,1446,0
20230616,163100,438583048,1446,1446,1446,1446,0
20230616,163000,438583048,1446,1446,1446,1446,0
20230616,162900,438583048,1446,1446,1446,1446,0
20230616,162800,438583048,1446,1446,1446,1446,0
20230616,162700,438583048,1446,1446,1446,1446,0
20230616,162600,438583048,1446,1446,1446,1446,0
20230616,162500,438583048,1446,1446,1446,1446,0
20230616,162400,438583048,1446,1446,1446,1446,0
20230616,162300,438583048,1446,1446,1446,1446,0
20230616,162200,438583048,1446,1446,1446,1446,0
20230616,162100,438583048,1446,1446,1446,1446,0
20230616,162000,438583048,1446,1446,1446,1446,0
20230616,161900,438583048,1446,1446,1446,1446,0
20230616,161800,438583048,1446,1446,1446,1446,0
20230616,161700,438583048,1446,1446,1446,1446,0
20230616,161600,438583048,1446,1446,1446,1446,6588
20230616,161500,438583048,1446,1446,1446,1446,0
20230616,161400,438583048,1446,1446,1446,1446,0
20230616,161300,438583048,1446,1446,1446,1446,0
20230616,161200,438583048,1446,1446,1446,1446,0
20230616,161100,438583048,1446,1446,1446,1446,0
20230616,161000,438583048,1446,1446,1446,1446,0
20230616,160900,438583048,1446,1446,1446,1446,0
20230616,160800,438583048,1446,1446,1446,1446,0
20230616,160700,438583048,1446,1446,1446,1446,0
20230616,160600,438583048,1446,1446,1446,1446,0
20230616,160500,438583048,1446,1446,1446,1446,0
20230616,160400,438583048,1446,1446,1446,1446,0
20230616,160300,438583048,1446,1446,1446,1446,0
20230616,160200,438583048,1446,1446,1446,1446,0
20230616,160100,438583048,1446,1446,1446,1446,0
20230616,160000,438583048,1446,1446,1446,1446,0
20230616,155900,438583048,1446,1446,1446,1446,0
20230616,155800,438583048,1446,1446,1446,1446,0
20230616,155700,438583048,1446,1446,1446,1446,0
20230616,155600,438583048,1446,1446,1446,1446,0
20230616,155500,438583048,1446,1446,1446,1446,0
20230616,155400,438583048,1446,1446,1446,1446,0
20230616,155300,438583048,1446,1446,1446,1446,0
20230616,155200,438583048,1446,1446,1446,1446,0
20230616,155100,438583048,1446,1446,1446,1446,0
20230616,155000,438583048,1446,1446,1446,1446,0
20230616,154900,438583048,1446,1446,1446,1446,0
20230616,154800,438583048,1446,1446,1446,1446,0
20230616,154700,438583048,1446,1446,1446,1446,0
20230616,154600,438583048,1446,1446,1446,1446,6588
20230616,154500,438583048,1446,1446,1446,1446,0
20230616,154400,438583048,1446,1446,1446,1446,0
20230616,154300,438583048,1446,1446,1446,1446,0
20230616,154200,438583048,1446,1446,1446,1446,0
20230616,154100,438583048,1446,1446,1446,1446,0
20230616,154000,438583048,1446,1446,1446,1446,0
20230616,153900,438583048,1446,1446,1446,1446,0
20230616,153800,438583048,1446,1446,1446,1446,0
20230616,153700,438583048,1446,1446,1446,1446,0
20230616,153600,438583048,1446,1446,1446,1446,0
20230616,153500,438583048,1446,1446,1446,1446,0
20230616,153400,438583048,1446,1446,1446,1446,0
20230616,153300,438583048,1446,1446,1446,1446,0
20230616,153200,438583048,1446,1446,1446,1446,0
20230616,153100,438583048,1446,1446,1446,1446,0
20230616,153000,438583048,1446,1446,1446,1446,6588
20230616,152900,429056800,1446,1446,1446,1446,0
20230616,152800,429056800,1446,1446,1446,1446,0
20230616,152700,429056800,1446,1446,1446,1446,0
20230616,152600,429056800,1446,1446,1446,1446,0
20230616,152500,429056800,1446,1446,1446,1446,0
20230616,152400,429056800,1446,1446,1446,1446,0
20230616,152300,429056800,1446,1446,1446,1446,0
20230616,152200,429056800,1446,1446,1446,1446,0
20230616,152100,429056800,1446,1446,1446,1446,0
20230616,152000,429056800,1446,1446,1446,1446,0
20230616,151900,429056800,1446,1439,1446,1439,770
20230616,151800,427944940,1439,1439,1439,1439,1940
20230616,151700,425153280,1439,1439,1439,1439,188
20230616,151600,424882748,1439,1445,1445,1438,15
20230616,151500,424861154,1445,1445,1445,1445,0
20230616,151400,424861154,1445,1443,1445,1443,1050
20230616,151300,423345906,1444,1443,1444,1443,2249
20230616,151200,420098550,1445,1440,1445,1439,705
20230616,151100,419081965,1440,1438,1440,1437,3327
20230616,151000,414300995,1444,1438,1444,1438,501
20230616,150900,413580551,1438,1438,1438,1438,0
20230616,150800,413580551,1438,1438,1438,1438,599
20230616,150700,412719189,1438,1442,1442,1438,3497
20230616,150600,407684824,1445,1445,1445,1445,0
20230616,150500,407684824,1445,1445,1445,1445,12
20230616,150400,407667484,1442,1442,1442,1442,0
20230616,150300,407667484,1442,1442,1442,1442,131
20230616,150200,407478582,1442,1442,1442,1442,500
20230616,150100,406757582,1442,1442,1442,1442,0
20230616,150000,406757582,1442,1444,1444,1442,336
20230616,145900,406272814,1444,1444,1444,1444,7
20230616,145800,406262706,1445,1445,1445,1444,145
20230616,145700,406053281,1445,1445,1445,1445,50
20230616,145600,405981031,1453,1450,1453,1450,2871
20230616,145500,401813852,1447,1448,1448,1447,183
20230616,145400,401548951,1448,1443,1448,1443,2253
20230616,145300,398292459,1443,1443,1445,1443,1520
20230616,145200,396096699,1443,1443,1443,1443,407
20230616,145100,395509398,1444,1444,1444,1444,0
20230616,145000,395509398,1444,1442,1444,1442,8
20230616,144900,395497854,1442,1442,1442,1442,3
20230616,144800,395493528,1445,1444,1445,1444,104
20230616,144700,395343351,1442,1442,1442,1442,0
20230616,144600,395343351,1442,1442,1442,1442,23
20230616,144500,395310185,1442,1443,1443,1442,111
20230616,144400,395150122,1443,1445,1445,1443,10
20230616,144300,395135690,1445,1447,1447,1445,3002
20230616,144200,390791800,1450,1450,1450,1450,0
20230616,144100,390791800,1450,1450,1450,1450,0
20230616,144000,390791800,1450,1450,1450,1450,0
20230616,143900,390791800,1450,1450,1450,1450,0
20230616,143800,390791800,1450,1450,1450,1450,0
20230616,143700,390791800,1450,1450,1450,1450,0
20230616,143600,390791800,1450,1450,1450,1450,0
20230616,143500,390791800,1450,1450,1450,1450,0
20230616,143400,390791800,1450,1450,1450,1450,0
20230616,143300,390791800,1450,1450,1450,1450,0
20230616,143200,390791800,1450,1450,1450,1450,0
20230616,143100,390791800,1450,1450,1450,1450,2
20230616,143000,390788900,1451,1451,1451,1451,0
20230616,142900,390788900,1451,1451,1451,1451,0
20230616,142800,390788900,1451,1451,1451,1451,1
20230616,142700,390787449,1441,1442,1442,1441,1001
20230616,142600,389344957,1451,1451,1451,1451,10
20230616,142500,389330447,1449,1449,1449,1449,39
20230616,142400,389273936,1449,1449,1449,1449,0
20230616,142300,389273936,1449,1447,1449,1447,993
20230616,142200,387836927,1447,1438,1447,1438,3840
20230616,142100,382297275,1439,1437,1439,1437,1247
20230616,142000,380503126,1438,1437,1438,1437,283
20230616,141900,380096403,1437,1437,1437,1437,0
20230616,141800,380096403,1437,1437,1437,1437,6284
20230616,141700,371066295,1437,1433,1438,1433,132
20230616,141600,370876617,1433,1433,1433,1433,22
20230616,141500,370845091,1433,1433,1433,1433,322
20230616,141400,370383665,1435,1436,1436,1435,304
20230616,141300,369947132,1436,1436,1436,1436,4
20230616,141200,369941388,1436,1436,1436,1436,26
20230616,141100,369904052,1436,1436,1436,1436,34
20230616,141000,369855228,1433,1433,1433,1433,574
20230616,140900,369032686,1437,1437,1437,1437,0
20230616,140800,369032686,1437,1437,1437,1437,929
20230616,140700,367697713,1437,1440,1440,1434,5309
20230616,140600,360076176,1432,1432,1432,1432,0
20230616,140500,360076176,1432,1448,1448,1432,22272
20230616,140400,327976881,1448,1448,1448,1448,3700
20230616,140300,322619281,1448,1448,1448,1448,100
20230616,140200,322474481,1448,1450,1450,1448,2370
20230616,140100,319040717,1454,1455,1455,1454,700
20230616,140000,318022263,1455,1455,1455,1455,127
20230616,135900,317837478,1455,1454,1455,1454,3273
20230616,135800,313076368,1449,1449,1449,1449,212
20230616,135700,312769180,1451,1449,1451,1449,1610
20230616,135600,310436047,1449,1452,1452,1449,7467
20230616,135500,299604621,1452,1453,1453,1452,876
20230616,135400,298331922,1453,1453,1453,1453,0
20230616,135300,298331922,1453,1453,1453,1453,9
20230616,135200,298318845,1454,1453,1454,1453,107
20230616,135100,298163369,1455,1454,1455,1454,142
20230616,135000,297956856,1454,1454,1455,1453,2642
20230616,134900,294115398,1454,1455,1455,1454,23
20230616,134800,294081935,1455,1455,1455,1455,39
20230616,134700,294025190,1455,1455,1455,1455,0
20230616,134600,294025190,1455,1455,1455,1455,1
20230616,134500,294023735,1454,1455,1455,1454,53
20230616,134400,293946623,1454,1454,1454,1454,0
20230616,134300,293946623,1454,1454,1454,1454,59
20230616,134200,293860837,1457,1458,1458,1457,158
20230616,134100,293630474,1458,1458,1458,1458,2
20230616,134000,293627558,1453,1453,1453,1453,60
20230616,133900,293540378,1454,1454,1454,1454,0
20230616,133800,293540378,1454,1454,1454,1454,548
20230616,133700,292743586,1454,1454,1454,1454,78
20230616,133600,292630174,1454,1459,1460,1454,379
20230616,133500,292078956,1460,1459,1460,1459,340
20230616,133400,291582565,1461,1461,1461,1461,0
20230616,133300,291582565,1461,1462,1462,1461,23
20230616,133200,291548959,1463,1459,1463,1458,242
20230616,133100,291195541,1459,1458,1459,1458,392
20230616,133000,290623740,1457,1454,1457,1454,12
20230616,132900,290606269,1453,1453,1453,1453,0
20230616,132800,290606269,1453,1453,1453,1453,1
20230616,132700,290604816,1453,1453,1453,1453,31
20230616,132600,290559773,1453,1453,1453,1453,22
20230616,132500,290527807,1453,1453,1453,1453,616
20230616,132400,289632759,1454,1454,1454,1454,2
20230616,132300,289629851,1454,1454,1454,1454,2545
20230616,132200,285929421,1454,1454,1454,1454,0
20230616,132100,285929421,1454,1458,1458,1454,51
20230616,132000,285855263,1460,1459,1460,1459,5
20230616,131900,285847967,1460,1460,1460,1458,2011
20230616,131800,282912047,1461,1454,1461,1454,1167
20230616,131700,281209918,1452,1452,1452,1452,0
20230616,131600,281209918,1452,1452,1452,1452,0
20230616,131500,281209918,1452,1452,1452,1452,0
20230616,131400,281209918,1452,1452,1452,1452,4
20230616,131300,281204110,1456,1451,1456,1451,738
20230616,131200,280130632,1458,1458,1458,1458,0
20230616,131100,280130632,1458,1458,1458,1458,20
20230616,131000,280101472,1457,1455,1457,1455,1044
20230616,130900,278581408,1450,1458,1458,1450,13869
20230616,130800,258427480,1461,1458,1461,1458,383
20230616,130700,257867973,1460,1460,1460,1458,382
20230616,130600,257310877,1461,1461,1461,1461,0
20230616,130500,257310877,1461,1461,1461,1461,46
20230616,130400,257243671,1460,1460,1461,1460,47
20230616,130300,257175012,1460,1459,1460,1458,469
20230616,130200,256491117,1461,1461,1461,1459,156
20230616,130100,256263399,1461,1456,1461,1456,1209
20230616,130000,254501615,1456,1456,1456,1456,0
20230616,125900,254501615,1456,1454,1456,1454,238
20230616,125800,254155361,1454,1454,1454,1454,0
20230616,125700,254155361,1454,1454,1454,1454,0
20230616,125600,254155361,1454,1454,1454,1454,1
20230616,125500,254153907,1454,1451,1454,1451,13
20230616,125400,254135008,1453,1453,1453,1453,1
20230616,125300,254133555,1453,1453,1453,1453,628
20230616,125200,253221071,1453,1453,1453,1453,14
20230616,125100,253200729,1453,1454,1454,1453,48
20230616,125000,253130978,1455,1451,1456,1451,1659
20230616,124900,250719066,1450,1455,1455,1450,38
20230616,124800,250663911,1450,1452,1453,1450,477
20230616,124700,249971585,1452,1450,1452,1450,311
20230616,124600,249520062,1451,1450,1451,1450,109
20230616,124500,249361964,1452,1449,1452,1449,131
20230616,124400,249171941,1449,1453,1453,1449,1550
20230616,124300,246923897,1453,1453,1453,1453,68
20230616,124200,246825093,1461,1461,1461,1461,1
20230616,124100,246823632,1461,1460,1461,1452,7886
20230616,124000,235338128,1458,1466,1473,1458,2640
20230616,123900,231469267,1474,1474,1475,1466,24784
20230616,123800,194927351,1475,1465,1477,1465,5470
20230616,123700,186895923,1465,1461,1465,1461,2147
20230616,123600,183754821,1464,1455,1464,1455,13592
20230616,123500,163901503,1454,1452,1454,1452,828
20230616,123400,162698025,1452,1453,1453,1451,95
20230616,123300,162560016,1453,1453,1453,1453,34
20230616,123200,162510614,1453,1453,1453,1453,169
20230616,123100,162265057,1455,1454,1456,1449,117
20230616,123000,162095462,1457,1445,1458,1444,4820
20230616,122900,155103960,1446,1444,1446,1444,396
20230616,122800,154531546,1444,1446,1447,1444,1094
20230616,122700,152949667,1446,1447,1447,1444,1661
20230616,122600,150551085,1447,1439,1447,1439,4896
20230616,122500,143481942,1440,1439,1440,1439,100
20230616,122400,143338005,1442,1440,1442,1440,600
20230616,122300,142472966,1434,1439,1443,1434,1136
20230616,122200,140837146,1439,1437,1439,1437,1743
20230616,122100,138330015,1437,1434,1437,1434,396
20230616,122000,137761151,1434,1434,1434,1434,2
20230616,121900,137758283,1434,1434,1434,1434,0
20230616,121800,137758283,1434,1434,1434,1434,0
20230616,121700,137758283,1434,1434,1434,1434,1
20230616,121600,137756849,1434,1434,1434,1434,0
20230616,121500,137756849,1434,1434,1434,1434,31
20230616,121400,137712395,1437,1436,1437,1436,201
20230616,121300,137423611,1437,1432,1437,1432,1106
20230616,121200,135836028,1431,1431,1432,1431,1045
20230616,121100,134340602,1431,1431,1431,1431,1
20230616,121000,134339171,1431,1432,1432,1431,39
20230616,120900,134283324,1432,1432,1432,1432,0
20230616,120800,134283324,1432,1432,1432,1432,12
20230616,120700,134266140,1433,1433,1433,1433,0
20230616,120600,134266140,1433,1433,1433,1433,0
20230616,120500,134266140,1433,1433,1433,1433,0
20230616,120400,134266140,1433,1433,1433,1433,32
20230616,120300,134220284,1433,1433,1433,1433,0
20230616,120200,134220284,1433,1433,1433,1433,2886
20230616,120100,130084646,1434,1434,1434,1434,0
20230616,120000,130084646,1434,1434,1434,1434,693
20230616,115900,129090884,1430,1430,1430,1430,0
20230616,115800,129090884,1430,1434,1434,1430,515
20230616,115700,128354168,1432,1432,1432,1432,25
20230616,115600,128318368,1435,1433,1435,1433,3
20230616,115500,128314067,1430,1429,1430,1429,530
20230616,115400,127556197,1430,1430,1430,1430,220
20230616,115300,127241597,1428,1428,1428,1428,103
20230616,115200,127094513,1428,1429,1429,1428,2025
20230616,115100,124202540,1429,1430,1430,1429,811
20230616,115000,123042841,1433,1433,1433,1433,0
20230616,114900,123042841,1433,1433,1433,1433,69
20230616,114800,122943964,1433,1433,1433,1433,0
20230616,114700,122943964,1433,1433,1433,1433,0
20230616,114600,122943964,1433,1433,1433,1433,0
20230616,114500,122943964,1433,1433,1433,1433,1
20230616,114400,122942531,1434,1434,1434,1434,9
20230616,114300,122929625,1434,1434,1434,1434,149
20230616,114200,122715959,1434,1434,1434,1434,0
20230616,114100,122715959,1434,1434,1434,1434,363
20230616,114000,122195417,1434,1434,1434,1434,0
20230616,113900,122195417,1434,1434,1434,1434,0
20230616,113800,122195417,1434,1434,1434,1434,50
20230616,113700,122123717,1434,1434,1434,1434,8
20230616,113600,122112245,1434,1435,1435,1434,21
20230616,113500,122082111,1435,1435,1435,1435,10
20230616,113400,122067761,1434,1434,1434,1434,0
20230616,113300,122067761,1434,1434,1434,1434,299
20230616,113200,121638995,1434,1433,1434,1433,131
20230616,113100,121451143,1434,1434,1434,1434,74
20230616,113000,121345027,1429,1429,1429,1429,0
20230616,112900,121345027,1429,1429,1429,1429,0
20230616,112800,121345027,1429,1429,1429,1429,200
20230616,112700,121059227,1428,1428,1428,1428,0
20230616,112600,121059227,1428,1434,1434,1428,125
20230616,112500,120880225,1434,1433,1434,1433,918
20230616,112400,119563824,1434,1431,1434,1431,534
20230616,112300,118798250,1431,1431,1431,1431,3
20230616,112200,118793957,1431,1431,1431,1431,679
20230616,112100,117822308,1431,1431,1431,1431,9
20230616,112000,117809429,1430,1430,1430,1430,465
20230616,111900,117144479,1434,1434,1434,1434,0
20230616,111800,117144479,1434,1434,1434,1434,0
20230616,111700,117144479,1434,1434,1434,1434,0
20230616,111600,117144479,1434,1433,1434,1433,100
20230616,111500,117001093,1433,1433,1433,1433,69
20230616,111400,116902216,1432,1431,1432,1431,264
20230616,111300,116524232,1431,1430,1431,1430,834
20230616,111200,115331601,1429,1429,1430,1429,1160
20230616,111100,113673872,1426,1426,1426,1426,70
20230616,111000,113574052,1426,1426,1426,1426,0
20230616,110900,113574052,1426,1431,1431,1426,297
20230616,110800,113149765,1432,1432,1432,1432,5
20230616,110700,113142605,1432,1432,1432,1432,0
20230616,110600,113142605,1432,1432,1432,1432,105
20230616,110500,112992245,1432,1432,1432,1432,51
20230616,110400,112919213,1432,1433,1433,1432,2353
20230616,110300,109548778,1434,1434,1434,1434,335
20230616,110200,109068388,1435,1437,1437,1435,6
20230616,110100,109059772,1438,1438,1438,1438,0
20230616,110000,109059772,1438,1439,1439,1438,331
20230616,105900,108583494,1440,1440,1440,1440,0
20230616,105800,108583494,1440,1432,1440,1432,4761
20230616,105700,101756582,1432,1431,1432,1431,43
20230616,105600,101695024,1431,1429,1431,1429,592
20230616,105500,100848028,1429,1429,1429,1429,197
20230616,105400,100566515,1430,1422,1430,1421,6805
20230616,105300,90870814,1422,1418,1422,1418,1959
20230616,105200,88088440,1418,1418,1418,1418,92
20230616,105100,87957984,1418,1418,1418,1418,1
20230616,105000,87956566,1418,1418,1418,1418,0
20230616,104900,87956566,1418,1418,1418,1418,0
20230616,104800,87956566,1418,1415,1418,1415,14
20230616,104700,87936740,1416,1416,1416,1416,0
20230616,104600,87936740,1416,1416,1416,1416,64
20230616,104500,87846116,1417,1417,1417,1417,0
20230616,104400,87846116,1417,1417,1417,1417,2
20230616,104300,87843282,1414,1414,1414,1414,0
20230616,104200,87843282,1414,1414,1414,1414,1810
20230616,104100,85283942,1414,1418,1418,1414,365
20230616,104000,84766424,1418,1418,1418,1418,648
20230616,103900,83847560,1418,1418,1418,1418,1
20230616,103800,83846142,1418,1418,1418,1418,0
20230616,103700,83846142,1418,1418,1418,1418,0
20230616,103600,83846142,1418,1414,1418,1414,41
20230616,103500,83788164,1414,1414,1414,1414,0
20230616,103400,83788164,1414,1414,1414,1414,0
20230616,103300,83788164,1414,1414,1414,1413,201
20230616,103200,83503951,1413,1413,1413,1413,1
20230616,103100,83502538,1418,1418,1418,1418,3
20230616,103000,83498284,1418,1414,1418,1414,1335
20230616,102900,81610590,1413,1412,1413,1412,20
20230616,102800,81582340,1411,1411,1411,1411,662
20230616,102700,80648258,1412,1412,1412,1412,0
20230616,102600,80648258,1412,1412,1412,1412,0
20230616,102500,80648258,1412,1418,1418,1412,3016
20230616,102400,76386596,1418,1418,1418,1418,6
20230616,102300,76378088,1418,1417,1418,1417,161
20230616,102200,76149791,1418,1418,1418,1418,0
20230616,102100,76149791,1418,1418,1418,1418,0
20230616,102000,76149791,1418,1418,1418,1418,0
20230616,101900,76149791,1418,1418,1418,1418,0
20230616,101800,76149791,1418,1418,1418,1418,0
20230616,101700,76149791,1418,1418,1418,1418,0
20230616,101600,76149791,1418,1418,1418,1418,0
20230616,101500,76149791,1418,1418,1418,1418,0
20230616,101400,76149791,1418,1418,1418,1418,0
20230616,101300,76149791,1418,1418,1418,1418,0
20230616,101200,76149791,1418,1418,1418,1418,0
20230616,101100,76149791,1418,1418,1418,1418,0
20230616,101000,76149791,1418,1418,1418,1418,0
20230616,100900,76149791,1418,1418,1418,1418,98
20230616,100800,76010827,1418,1418,1418,1418,3
20230616,100700,76006573,1418,1418,1419,1418,36
20230616,100600,75955493,1419,1419,1419,1417,57
20230616,100500,75874613,1419,1417,1419,1417,20
20230616,100400,75846267,1411,1411,1411,1411,2
20230616,100300,75843445,1411,1411,1411,1411,0
20230616,100200,75843445,1411,1411,1411,1411,0
20230616,100100,75843445,1411,1411,1411,1411,10
20230616,100000,75829335,1417,1417,1417,1417,0
20230616,095900,75829335,1417,1417,1417,1417,1
20230616,095800,75827918,1410,1410,1410,1410,709
20230616,095700,74828228,1413,1413,1413,1412,16874
20230616,095600,50985742,1413,1413,1413,1413,20
20230616,095500,50957482,1419,1419,1419,1419,168
20230616,095400,50719090,1420,1420,1420,1420,300
20230616,095300,50293090,1421,1419,1421,1419,500
20230616,095200,49583076,1413,1413,1413,1413,0
20230616,095100,49583076,1413,1413,1413,1413,0
20230616,095000,49583076,1413,1413,1413,1413,1
20230616,094900,49581663,1413,1413,1413,1413,3
20230616,094800,49577424,1413,1413,1413,1413,2005
20230616,094700,46744359,1413,1413,1413,1413,71
20230616,094600,46644036,1413,1413,1413,1413,0
20230616,094500,46644036,1413,1413,1413,1413,0
20230616,094400,46644036,1413,1413,1413,1413,0
20230616,094300,46644036,1413,1413,1413,1413,1501
20230616,094200,44523123,1413,1413,1413,1413,400
20230616,094100,43957923,1412,1412,1412,1412,0
20230616,094000,43957923,1412,1412,1412,1412,0
20230616,093900,43957923,1412,1421,1421,1412,2517
20230616,093800,40396284,1421,1422,1422,1421,79
20230616,093700,40283949,1422,1413,1422,1413,93
20230616,093600,40152313,1423,1423,1423,1423,124
20230616,093500,39975861,1423,1423,1423,1423,2
20230616,093400,39973015,1411,1425,1425,1408,310
20230616,093300,39536069,1425,1420,1425,1420,2212
20230616,093200,36390957,1420,1417,1420,1417,666
20230616,093100,35446329,1416,1415,1416,1415,360
20230616,093000,34936736,1407,1410,1410,1407,4000
20230616,092900,29308073,1416,1410,1416,1410,551
20230616,092800,28530676,1410,1410,1410,1410,0
20230616,092700,28530676,1410,1410,1410,1410,0
20230616,092600,28530676,1410,1409,1410,1409,81
20230616,092500,28416545,1404,1407,1407,1404,4085
20230616,092400,22679226,1410,1410,1410,1410,0
20230616,092300,22679226,1410,1410,1410,1410,0
20230616,092200,22679226,1410,1410,1410,1410,0
20230616,092100,22679226,1410,1410,1410,1410,1024
20230616,092000,21235386,1410,1407,1410,1407,40
20230616,091900,21178997,1414,1415,1415,1414,103
20230616,091800,21033354,1408,1408,1408,1408,86
20230616,091700,20912266,1409,1409,1410,1409,858
20230616,091600,19703195,1402,1409,1410,1402,1497
20230616,091500,17593641,1409,1408,1409,1408,1093
20230616,091400,16054182,1400,1400,1400,1400,0
20230616,091300,16054182,1400,1403,1403,1400,2000
20230616,091200,13250982,1408,1408,1408,1408,0
20230616,091100,13250982,1408,1402,1408,1402,1204
20230616,091000,11562968,1400,1400,1400,1400,1048
20230616,090900,10095768,1400,1400,1400,1400,472
20230616,090800,9434968,1400,1400,1400,1400,0
20230616,090700,9434968,1400,1401,1401,1400,540
20230616,090600,8678868,1400,1400,1400,1400,0
20230616,090500,8678868,1400,1401,1401,1400,420
20230616,090400,8090687,1402,1403,1403,1402,709
20230616,090300,7096569,1402,1403,1403,1402,859
20230616,090200,5891539,1409,1407,1409,1407,735
20230616,090100,4856192,1408,1408,1408,1408,0
20230616,090000,4856192,1408,1408,1408,1408,3449