stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192400,1617127231,1445,1445,1445,1445,10287
20230619,192300,1617127231,1445,1445,1445,1445,0
20230619,192200,1617127231,1445,1445,1445,1445,0
20230619,192100,1617127231,1445,1445,1445,1445,0
20230619,192000,1617127231,1445,1445,1445,1445,0
20230619,191900,1617127231,1445,1445,1445,1445,0
20230619,191800,1617127231,1445,1445,1445,1445,0
20230619,191700,1617127231,1445,1445,1445,1445,0
20230619,191600,1617127231,1445,1445,1445,1445,0
20230619,191500,1617127231,1445,1445,1445,1445,0
20230619,191400,1617127231,1445,1445,1445,1445,0
20230619,191300,1617127231,1445,1445,1445,1445,0
20230619,191200,1617127231,1445,1445,1445,1445,0
20230619,191100,1617127231,1445,1445,1445,1445,0
20230619,191000,1617127231,1445,1445,1445,1445,0
20230619,190900,1617127231,1445,1445,1445,1445,0
20230619,190800,1617127231,1445,1445,1445,1445,0
20230619,190700,1617127231,1445,1445,1445,1445,0
20230619,190600,1617127231,1445,1445,1445,1445,0
20230619,190500,1617127231,1445,1445,1445,1445,0
20230619,190400,1617127231,1445,1445,1445,1445,0
20230619,190300,1617127231,1445,1445,1445,1445,0
20230619,190200,1617127231,1445,1445,1445,1445,0
20230619,190100,1617127231,1445,1445,1445,1445,0
20230619,190000,1617127231,1445,1445,1445,1445,0
20230619,185900,1617127231,1445,1445,1445,1445,0
20230619,185800,1617127231,1445,1445,1445,1445,0
20230619,185700,1617127231,1445,1445,1445,1445,0
20230619,185600,1617127231,1445,1445,1445,1445,0
20230619,185500,1617127231,1445,1445,1445,1445,0
20230619,185400,1617127231,1445,1445,1445,1445,10287
20230619,185300,1617127231,1445,1445,1445,1445,0
20230619,185200,1617127231,1445,1445,1445,1445,0
20230619,185100,1617127231,1445,1445,1445,1445,0
20230619,185000,1617127231,1445,1445,1445,1445,0
20230619,184900,1617127231,1445,1445,1445,1445,0
20230619,184800,1617127231,1445,1445,1445,1445,0
20230619,184700,1617127231,1445,1445,1445,1445,0
20230619,184600,1617127231,1445,1445,1445,1445,0
20230619,184500,1617127231,1445,1445,1445,1445,0
20230619,184400,1617127231,1445,1445,1445,1445,0
20230619,184300,1617127231,1445,1445,1445,1445,0
20230619,184200,1617127231,1445,1445,1445,1445,0
20230619,184100,1617127231,1445,1445,1445,1445,0
20230619,184000,1617127231,1445,1445,1445,1445,0
20230619,183900,1617127231,1445,1445,1445,1445,0
20230619,183800,1617127231,1445,1445,1445,1445,0
20230619,183700,1617127231,1445,1445,1445,1445,0
20230619,183600,1617127231,1445,1445,1445,1445,0
20230619,183500,1617127231,1445,1445,1445,1445,0
20230619,183400,1617127231,1445,1445,1445,1445,0
20230619,183300,1617127231,1445,1445,1445,1445,0
20230619,183200,1617127231,1445,1445,1445,1445,0
20230619,183100,1617127231,1445,1445,1445,1445,0
20230619,183000,1617127231,1445,1445,1445,1445,0
20230619,182900,1617127231,1445,1445,1445,1445,0
20230619,182800,1617127231,1445,1445,1445,1445,0
20230619,182700,1617127231,1445,1445,1445,1445,0
20230619,182600,1617127231,1445,1445,1445,1445,0
20230619,182500,1617127231,1445,1445,1445,1445,0
20230619,182400,1617127231,1445,1445,1445,1445,10287
20230619,182300,1617127231,1445,1445,1445,1445,0
20230619,182200,1617127231,1445,1445,1445,1445,0
20230619,182100,1617127231,1445,1445,1445,1445,0
20230619,182000,1617127231,1445,1445,1445,1445,0
20230619,181900,1617127231,1445,1445,1445,1445,0
20230619,181800,1617127231,1445,1445,1445,1445,0
20230619,181700,1617127231,1445,1445,1445,1445,0
20230619,181600,1617127231,1445,1445,1445,1445,0
20230619,181500,1617127231,1445,1445,1445,1445,0
20230619,181400,1617127231,1445,1445,1445,1445,0
20230619,181300,1617127231,1445,1445,1445,1445,0
20230619,181200,1617127231,1445,1445,1445,1445,0
20230619,181100,1617127231,1445,1445,1445,1445,0
20230619,181000,1617127231,1445,1445,1445,1445,0
20230619,180900,1617127231,1445,1445,1445,1445,0
20230619,180800,1617127231,1445,1445,1445,1445,0
20230619,180700,1617127231,1445,1445,1445,1445,0
20230619,180600,1617127231,1445,1445,1445,1445,0
20230619,180500,1617127231,1445,1445,1445,1445,0
20230619,180400,1617127231,1445,1445,1445,1445,0
20230619,180300,1617127231,1445,1445,1445,1445,0
20230619,180200,1617127231,1445,1445,1445,1445,0
20230619,180100,1617127231,1445,1445,1445,1445,0
20230619,180000,1617127231,1445,1445,1445,1445,0
20230619,175900,1617127231,1445,1445,1445,1445,0
20230619,175800,1617127231,1445,1445,1445,1445,0
20230619,175700,1617127231,1445,1445,1445,1445,0
20230619,175600,1617127231,1445,1445,1445,1445,0
20230619,175500,1617127231,1445,1445,1445,1445,0
20230619,175400,1617127231,1445,1445,1445,1445,10287
20230619,175300,1617127231,1445,1445,1445,1445,0
20230619,175200,1617127231,1445,1445,1445,1445,0
20230619,175100,1617127231,1445,1445,1445,1445,0
20230619,175000,1617127231,1445,1445,1445,1445,0
20230619,174900,1617127231,1445,1445,1445,1445,0
20230619,174800,1617127231,1445,1445,1445,1445,0
20230619,174700,1617127231,1445,1445,1445,1445,0
20230619,174600,1617127231,1445,1445,1445,1445,0
20230619,174500,1617127231,1445,1445,1445,1445,0
20230619,174400,1617127231,1445,1445,1445,1445,0
20230619,174300,1617127231,1445,1445,1445,1445,0
20230619,174200,1617127231,1445,1445,1445,1445,0
20230619,174100,1617127231,1445,1445,1445,1445,0
20230619,174000,1617127231,1445,1445,1445,1445,0
20230619,173900,1617127231,1445,1445,1445,1445,0
20230619,173800,1617127231,1445,1445,1445,1445,0
20230619,173700,1617127231,1445,1445,1445,1445,0
20230619,173600,1617127231,1445,1445,1445,1445,0
20230619,173500,1617127231,1445,1445,1445,1445,0
20230619,173400,1617127231,1445,1445,1445,1445,0
20230619,173300,1617127231,1445,1445,1445,1445,0
20230619,173200,1617127231,1445,1445,1445,1445,0
20230619,173100,1617127231,1445,1445,1445,1445,0
20230619,173000,1617127231,1445,1445,1445,1445,0
20230619,172900,1617127231,1445,1445,1445,1445,0
20230619,172800,1617127231,1445,1445,1445,1445,0
20230619,172700,1617127231,1445,1445,1445,1445,0
20230619,172600,1617127231,1445,1445,1445,1445,0
20230619,172500,1617127231,1445,1445,1445,1445,0
20230619,172400,1617127231,1445,1445,1445,1445,10287
20230619,172300,1617127231,1445,1445,1445,1445,0
20230619,172200,1617127231,1445,1445,1445,1445,0
20230619,172100,1617127231,1445,1445,1445,1445,0
20230619,172000,1617127231,1445,1445,1445,1445,0
20230619,171900,1617127231,1445,1445,1445,1445,0
20230619,171800,1617127231,1445,1445,1445,1445,0
20230619,171700,1617127231,1445,1445,1445,1445,0
20230619,171600,1617127231,1445,1445,1445,1445,0
20230619,171500,1617127231,1445,1445,1445,1445,0
20230619,171400,1617127231,1445,1445,1445,1445,0
20230619,171300,1617127231,1445,1445,1445,1445,0
20230619,171200,1617127231,1445,1445,1445,1445,0
20230619,171100,1617127231,1445,1445,1445,1445,0
20230619,171000,1617127231,1445,1445,1445,1445,0
20230619,170900,1617127231,1445,1445,1445,1445,0
20230619,170800,1617127231,1445,1445,1445,1445,0
20230619,170700,1617127231,1445,1445,1445,1445,0
20230619,170600,1617127231,1445,1445,1445,1445,0
20230619,170500,1617127231,1445,1445,1445,1445,0
20230619,170400,1617127231,1445,1445,1445,1445,0
20230619,170300,1617127231,1445,1445,1445,1445,0
20230619,170200,1617127231,1445,1445,1445,1445,0
20230619,170100,1617127231,1445,1445,1445,1445,0
20230619,170000,1617127231,1445,1445,1445,1445,0
20230619,165900,1617127231,1445,1445,1445,1445,0
20230619,165800,1617127231,1445,1445,1445,1445,0
20230619,165700,1617127231,1445,1445,1445,1445,0
20230619,165600,1617127231,1445,1445,1445,1445,0
20230619,165500,1617127231,1445,1445,1445,1445,0
20230619,165400,1617127231,1445,1445,1445,1445,10287
20230619,165300,1617127231,1445,1445,1445,1445,0
20230619,165200,1617127231,1445,1445,1445,1445,0
20230619,165100,1617127231,1445,1445,1445,1445,0
20230619,165000,1617127231,1445,1445,1445,1445,0
20230619,164900,1617127231,1445,1445,1445,1445,0
20230619,164800,1617127231,1445,1445,1445,1445,0
20230619,164700,1617127231,1445,1445,1445,1445,0
20230619,164600,1617127231,1445,1445,1445,1445,0
20230619,164500,1617127231,1445,1445,1445,1445,0
20230619,164400,1617127231,1445,1445,1445,1445,0
20230619,164300,1617127231,1445,1445,1445,1445,0
20230619,164200,1617127231,1445,1445,1445,1445,0
20230619,164100,1617127231,1445,1445,1445,1445,0
20230619,164000,1617127231,1445,1445,1445,1445,0
20230619,163900,1617127231,1445,1445,1445,1445,0
20230619,163800,1617127231,1445,1445,1445,1445,0
20230619,163700,1617127231,1445,1445,1445,1445,0
20230619,163600,1617127231,1445,1445,1445,1445,0
20230619,163500,1617127231,1445,1445,1445,1445,0
20230619,163400,1617127231,1445,1445,1445,1445,0
20230619,163300,1617127231,1445,1445,1445,1445,0
20230619,163200,1617127231,1445,1445,1445,1445,0
20230619,163100,1617127231,1445,1445,1445,1445,0
20230619,163000,1617127231,1445,1445,1445,1445,0
20230619,162900,1617127231,1445,1445,1445,1445,0
20230619,162800,1617127231,1445,1445,1445,1445,0
20230619,162700,1617127231,1445,1445,1445,1445,0
20230619,162600,1617127231,1445,1445,1445,1445,0
20230619,162500,1617127231,1445,1445,1445,1445,0
20230619,162400,1617127231,1445,1445,1445,1445,10287
20230619,162300,1617127231,1445,1445,1445,1445,0
20230619,162200,1617127231,1445,1445,1445,1445,0
20230619,162100,1617127231,1445,1445,1445,1445,0
20230619,162000,1617127231,1445,1445,1445,1445,0
20230619,161900,1617127231,1445,1445,1445,1445,0
20230619,161800,1617127231,1445,1445,1445,1445,0
20230619,161700,1617127231,1445,1445,1445,1445,0
20230619,161600,1617127231,1445,1445,1445,1445,0
20230619,161500,1617127231,1445,1445,1445,1445,0
20230619,161400,1617127231,1445,1445,1445,1445,0
20230619,161300,1617127231,1445,1445,1445,1445,0
20230619,161200,1617127231,1445,1445,1445,1445,0
20230619,161100,1617127231,1445,1445,1445,1445,0
20230619,161000,1617127231,1445,1445,1445,1445,0
20230619,160900,1617127231,1445,1445,1445,1445,0
20230619,160800,1617127231,1445,1445,1445,1445,0
20230619,160700,1617127231,1445,1445,1445,1445,0
20230619,160600,1617127231,1445,1445,1445,1445,0
20230619,160500,1617127231,1445,1445,1445,1445,0
20230619,160400,1617127231,1445,1445,1445,1445,0
20230619,160300,1617127231,1445,1445,1445,1445,0
20230619,160200,1617127231,1445,1445,1445,1445,0
20230619,160100,1617127231,1445,1445,1445,1445,0
20230619,160000,1617127231,1445,1445,1445,1445,0
20230619,155900,1617127231,1445,1445,1445,1445,0
20230619,155800,1617127231,1445,1445,1445,1445,0
20230619,155700,1617127231,1445,1445,1445,1445,0
20230619,155600,1617127231,1445,1445,1445,1445,0
20230619,155500,1617127231,1445,1445,1445,1445,0
20230619,155400,1617127231,1445,1445,1445,1445,10287
20230619,155300,1617127231,1445,1445,1445,1445,0
20230619,155200,1617127231,1445,1445,1445,1445,0
20230619,155100,1617127231,1445,1445,1445,1445,0
20230619,155000,1617127231,1445,1445,1445,1445,0
20230619,154900,1617127231,1445,1445,1445,1445,0
20230619,154800,1617127231,1445,1445,1445,1445,0
20230619,154700,1617127231,1445,1445,1445,1445,0
20230619,154600,1617127231,1445,1445,1445,1445,0
20230619,154500,1617127231,1445,1445,1445,1445,0
20230619,154400,1617127231,1445,1445,1445,1445,0
20230619,154300,1617127231,1445,1445,1445,1445,0
20230619,154200,1617127231,1445,1445,1445,1445,0
20230619,154100,1617127231,1445,1445,1445,1445,0
20230619,154000,1617127231,1445,1445,1445,1445,0
20230619,153900,1617127231,1445,1445,1445,1445,0
20230619,153800,1617127231,1445,1445,1445,1445,0
20230619,153700,1617127231,1445,1445,1445,1445,0
20230619,153600,1617127231,1445,1445,1445,1445,0
20230619,153500,1617127231,1445,1445,1445,1445,0
20230619,153400,1617127231,1445,1445,1445,1445,0
20230619,153300,1617127231,1445,1445,1445,1445,0
20230619,153200,1617127231,1445,1445,1445,1445,0
20230619,153100,1617127231,1445,1445,1445,1445,0
20230619,153000,1617127231,1445,1445,1445,1445,10287
20230619,152900,1602262516,1444,1444,1444,1444,0
20230619,152800,1602262516,1444,1444,1444,1444,0
20230619,152700,1602262516,1444,1444,1444,1444,0
20230619,152600,1602262516,1444,1444,1444,1444,0
20230619,152500,1602262516,1444,1444,1444,1444,0
20230619,152400,1602262516,1444,1444,1444,1444,0
20230619,152300,1602262516,1444,1444,1444,1444,0
20230619,152200,1602262516,1444,1444,1444,1444,0
20230619,152100,1602262516,1444,1444,1444,1444,0
20230619,152000,1602262516,1444,1444,1444,1444,0
20230619,151900,1602262516,1444,1443,1444,1441,5899
20230619,151800,1593754262,1443,1444,1445,1443,330
20230619,151700,1593277569,1443,1444,1444,1443,622
20230619,151600,1592379812,1444,1444,1445,1444,1223
20230619,151500,1590613500,1444,1445,1445,1444,984
20230619,151400,1589192565,1446,1445,1446,1445,183
20230619,151300,1588927951,1445,1445,1445,1445,0
20230619,151200,1588927951,1445,1446,1446,1445,833
20230619,151100,1587724262,1445,1445,1445,1445,1696
20230619,151000,1585273542,1445,1447,1447,1445,3405
20230619,150900,1580353249,1447,1446,1447,1446,704
20230619,150800,1579335261,1446,1446,1446,1446,0
20230619,150700,1579335261,1446,1446,1446,1446,411
20230619,150600,1578740955,1448,1446,1448,1446,970
20230619,150500,1577337835,1448,1449,1449,1446,369
20230619,150400,1576804150,1449,1446,1449,1445,978
20230619,150300,1575388563,1448,1448,1448,1448,3
20230619,150200,1575384219,1448,1446,1448,1446,165
20230619,150100,1575145435,1447,1445,1447,1445,531
20230619,150000,1574378134,1444,1447,1447,1444,777
20230619,145900,1573254289,1447,1445,1447,1445,307
20230619,145800,1572810077,1443,1443,1443,1443,154
20230619,145700,1572587855,1442,1442,1442,1442,0
20230619,145600,1572587855,1442,1443,1446,1442,822
20230619,145500,1571401691,1443,1443,1443,1443,0
20230619,145400,1571401691,1443,1443,1443,1443,0
20230619,145300,1571401691,1443,1443,1443,1443,1
20230619,145200,1571400248,1442,1443,1443,1442,17
20230619,145100,1571375718,1446,1443,1446,1443,42
20230619,145000,1571315109,1443,1446,1446,1443,373
20230619,144900,1570776409,1446,1443,1446,1443,758
20230619,144800,1569682174,1444,1443,1444,1443,700
20230619,144700,1568671584,1443,1443,1443,1443,0
20230619,144600,1568671584,1443,1443,1443,1443,1
20230619,144500,1568670141,1443,1446,1446,1443,1770
20230619,144400,1566112308,1443,1442,1446,1442,268
20230619,144300,1565725262,1442,1442,1442,1442,1
20230619,144200,1565723820,1442,1442,1442,1442,1676
20230619,144100,1563307028,1442,1442,1442,1442,0
20230619,144000,1563307028,1442,1443,1443,1442,936
20230619,143900,1561956865,1442,1442,1442,1442,8
20230619,143800,1561945329,1442,1447,1447,1442,393
20230619,143700,1561376893,1440,1440,1441,1440,1026
20230619,143600,1559899452,1440,1445,1445,1440,231
20230619,143500,1559566022,1445,1445,1445,1445,2
20230619,143400,1559563132,1443,1443,1443,1443,203
20230619,143300,1559270203,1442,1442,1445,1442,2180
20230619,143200,1556126234,1439,1438,1439,1438,214
20230619,143100,1555818488,1439,1440,1443,1439,232
20230619,143000,1555484612,1440,1440,1440,1440,208
20230619,142900,1555185092,1440,1440,1440,1440,22
20230619,142800,1555153412,1441,1441,1441,1441,0
20230619,142700,1555153412,1441,1441,1441,1441,40
20230619,142600,1555095772,1443,1443,1443,1443,0
20230619,142500,1555095772,1443,1442,1443,1442,201
20230619,142400,1554805881,1441,1441,1441,1441,600
20230619,142300,1553941281,1441,1441,1441,1441,0
20230619,142200,1553941281,1441,1441,1441,1441,608
20230619,142100,1553065153,1441,1441,1441,1441,0
20230619,142000,1553065153,1441,1438,1441,1438,719
20230619,141900,1552031081,1438,1438,1438,1438,172
20230619,141800,1551783745,1438,1438,1438,1438,1
20230619,141700,1551782307,1438,1438,1438,1438,2
20230619,141600,1551779431,1436,1437,1438,1436,325
20230619,141500,1551312382,1436,1441,1441,1436,4424
20230619,141400,1544955845,1442,1441,1442,1441,2919
20230619,141300,1540749187,1441,1441,1441,1441,0
20230619,141200,1540749187,1441,1439,1441,1437,1420
20230619,141100,1538708455,1438,1439,1439,1438,537
20230619,141000,1537936237,1438,1438,1438,1438,0
20230619,140900,1537936237,1438,1438,1438,1438,0
20230619,140800,1537936237,1438,1438,1438,1438,0
20230619,140700,1537936237,1438,1439,1439,1438,323
20230619,140600,1537471649,1439,1439,1439,1439,0
20230619,140500,1537471649,1439,1439,1439,1438,207
20230619,140400,1537173972,1438,1438,1438,1438,20
20230619,140300,1537145212,1440,1440,1440,1440,95
20230619,140200,1537008412,1445,1445,1445,1445,0
20230619,140100,1537008412,1445,1445,1445,1445,692
20230619,140000,1536008472,1445,1438,1446,1438,857
20230619,135900,1534771240,1437,1440,1440,1437,1061
20230619,135800,1533245386,1439,1439,1439,1439,314
20230619,135700,1532793540,1446,1446,1446,1446,300
20230619,135600,1532359740,1446,1445,1446,1445,220
20230619,135500,1532041742,1438,1439,1439,1438,420
20230619,135400,1531437365,1439,1439,1439,1439,1
20230619,135300,1531435926,1438,1441,1445,1438,2333
20230619,135200,1528079130,1445,1440,1445,1439,918
20230619,135100,1526757534,1445,1445,1445,1445,0
20230619,135000,1526757534,1445,1445,1445,1445,9
20230619,134900,1526744529,1445,1445,1445,1445,1
20230619,134800,1526743084,1439,1439,1439,1439,0
20230619,134700,1526743084,1439,1439,1439,1439,186
20230619,134600,1526475430,1440,1440,1440,1440,42
20230619,134500,1526414950,1439,1441,1441,1439,1242
20230619,134400,1524626703,1445,1445,1445,1445,0
20230619,134300,1524626703,1445,1442,1446,1441,1131
20230619,134200,1522996493,1441,1440,1441,1440,23
20230619,134100,1522963372,1439,1449,1449,1439,7192
20230619,134000,1512604812,1443,1445,1446,1443,5336
20230619,133900,1504904617,1443,1443,1443,1443,64
20230619,133800,1504812265,1444,1444,1444,1444,1017
20230619,133700,1503343717,1444,1450,1450,1444,6
20230619,133600,1503335045,1441,1441,1441,1441,0
20230619,133500,1503335045,1441,1450,1450,1441,18747
20230619,133400,1476277887,1450,1455,1455,1450,94
20230619,133300,1476141537,1450,1451,1451,1450,585
20230619,133200,1475292967,1451,1455,1455,1451,2025
20230619,133100,1472351792,1456,1455,1456,1455,2275
20230619,133000,1469040482,1455,1452,1455,1452,201
20230619,132900,1468748625,1452,1451,1452,1451,8
20230619,132800,1468737011,1456,1451,1456,1451,1419
20230619,132700,1466676945,1453,1453,1453,1453,1403
20230619,132600,1464638386,1453,1453,1456,1451,3841
20230619,132500,1459057722,1453,1453,1453,1453,237
20230619,132400,1458713361,1453,1452,1453,1452,731
20230619,132300,1457651931,1452,1452,1452,1451,685
20230619,132200,1456657561,1452,1447,1452,1443,7285
20230619,132100,1446097001,1450,1444,1452,1444,10119
20230619,132000,1431463212,1444,1449,1453,1442,17575
20230619,131900,1406072965,1447,1449,1450,1447,7997
20230619,131800,1394487472,1449,1456,1456,1449,6041
20230619,131700,1385706773,1455,1459,1459,1455,471
20230619,131600,1385021388,1459,1455,1459,1455,1131
20230619,131500,1383374415,1451,1452,1465,1451,10158
20230619,131400,1368590131,1454,1451,1454,1451,1198
20230619,131300,1366849489,1451,1450,1454,1447,8525
20230619,131200,1354499920,1450,1455,1455,1450,1341
20230619,131100,1352551729,1453,1448,1453,1448,1882
20230619,131000,1349819555,1448,1450,1453,1448,4682
20230619,130900,1343033817,1450,1452,1457,1450,11586
20230619,130800,1326215170,1451,1464,1464,1451,8958
20230619,130700,1313171575,1471,1473,1473,1463,231
20230619,130600,1312831335,1475,1458,1478,1457,4050
20230619,130500,1306915017,1458,1459,1461,1457,10516
20230619,130400,1291576511,1459,1475,1475,1457,25729
20230619,130300,1253926021,1475,1470,1481,1470,9018
20230619,130200,1240595100,1474,1468,1474,1467,9906
20230619,130100,1226027376,1467,1490,1490,1465,43841
20230619,130000,1161265878,1489,1507,1507,1489,26384
20230619,125900,1121792703,1501,1512,1512,1500,33256
20230619,125800,1071748156,1515,1510,1545,1502,97207
20230619,125700,923722904,1509,1492,1531,1485,129266
20230619,125600,729178666,1488,1532,1540,1488,162897
20230619,125500,483729200,1532,1456,1560,1456,223421
20230619,125400,140880398,1455,1449,1455,1449,1731
20230619,125300,138370133,1449,1449,1449,1449,58
20230619,125200,138286091,1449,1449,1450,1449,46
20230619,125100,138219415,1450,1442,1450,1442,6483
20230619,125000,128826115,1442,1442,1442,1442,4
20230619,124900,128820347,1441,1442,1442,1441,607
20230619,124800,127945060,1442,1442,1442,1442,0
20230619,124700,127945060,1442,1442,1442,1442,23
20230619,124600,127911894,1442,1442,1442,1442,0
20230619,124500,127911894,1442,1442,1442,1442,0
20230619,124400,127911894,1442,1440,1442,1440,4
20230619,124300,127906131,1441,1441,1441,1441,0
20230619,124200,127906131,1441,1441,1441,1441,0
20230619,124100,127906131,1441,1441,1441,1441,0
20230619,124000,127906131,1441,1441,1441,1441,0
20230619,123900,127906131,1441,1441,1441,1441,0
20230619,123800,127906131,1441,1441,1441,1441,0
20230619,123700,127906131,1441,1441,1441,1441,0
20230619,123600,127906131,1441,1441,1441,1441,0
20230619,123500,127906131,1441,1440,1441,1440,50
20230619,123400,127834130,1440,1440,1440,1440,1
20230619,123300,127832690,1440,1440,1440,1440,1
20230619,123200,127831250,1437,1437,1437,1437,500
20230619,123100,127112750,1440,1440,1440,1440,0
20230619,123000,127112750,1440,1440,1440,1440,1
20230619,122900,127111310,1440,1440,1440,1440,0
20230619,122800,127111310,1440,1440,1440,1440,628
20230619,122700,126206990,1440,1438,1440,1438,1550
20230619,122600,123975081,1438,1438,1438,1438,0
20230619,122500,123975081,1438,1438,1438,1438,0
20230619,122400,123975081,1438,1438,1438,1438,0
20230619,122300,123975081,1438,1438,1438,1437,41
20230619,122200,123916124,1437,1437,1437,1437,10
20230619,122100,123901754,1437,1437,1437,1437,0
20230619,122000,123901754,1437,1437,1437,1437,0
20230619,121900,123901754,1437,1437,1437,1437,0
20230619,121800,123901754,1437,1437,1437,1437,0
20230619,121700,123901754,1437,1437,1437,1437,0
20230619,121600,123901754,1437,1437,1437,1437,0
20230619,121500,123901754,1437,1437,1437,1437,6
20230619,121400,123893132,1437,1437,1437,1437,125
20230619,121300,123713507,1437,1437,1437,1437,311
20230619,121200,123266600,1437,1437,1437,1437,0
20230619,121100,123266600,1437,1437,1437,1437,0
20230619,121000,123266600,1437,1437,1437,1437,1
20230619,120900,123265163,1437,1437,1437,1437,1
20230619,120800,123263726,1437,1437,1437,1437,46
20230619,120700,123197624,1437,1437,1437,1437,0
20230619,120600,123197624,1437,1437,1437,1437,0
20230619,120500,123197624,1437,1437,1437,1437,0
20230619,120400,123197624,1437,1437,1437,1437,0
20230619,120300,123197624,1437,1437,1437,1437,0
20230619,120200,123197624,1437,1437,1437,1437,0
20230619,120100,123197624,1437,1437,1437,1437,0
20230619,120000,123197624,1437,1437,1437,1437,0
20230619,115900,123197624,1437,1437,1437,1437,4
20230619,115800,123191876,1437,1437,1437,1437,4
20230619,115700,123186128,1437,1437,1437,1437,103
20230619,115600,123038117,1437,1437,1437,1437,0
20230619,115500,123038117,1437,1437,1437,1437,0
20230619,115400,123038117,1437,1437,1437,1437,0
20230619,115300,123038117,1437,1437,1437,1437,1
20230619,115200,123036680,1437,1439,1439,1437,31
20230619,115100,122992073,1440,1439,1440,1439,20
20230619,115000,122963284,1437,1437,1437,1437,0
20230619,114900,122963284,1437,1437,1437,1437,3
20230619,114800,122958973,1437,1437,1437,1437,3
20230619,114700,122954662,1437,1437,1437,1437,94
20230619,114600,122819584,1439,1437,1440,1437,12
20230619,114500,122802317,1437,1437,1437,1437,44
20230619,114400,122739089,1437,1440,1440,1437,1198
20230619,114300,121014335,1440,1440,1440,1440,0
20230619,114200,121014335,1440,1440,1440,1440,0
20230619,114100,121014335,1440,1440,1440,1440,0
20230619,114000,121014335,1440,1441,1441,1440,4744
20230619,113900,114182641,1441,1441,1441,1441,2
20230619,113800,114179759,1441,1441,1441,1441,1
20230619,113700,114178318,1441,1442,1442,1441,29
20230619,113600,114136501,1443,1443,1443,1443,0
20230619,113500,114136501,1443,1443,1443,1443,0
20230619,113400,114136501,1443,1443,1443,1443,0
20230619,113300,114136501,1443,1443,1443,1443,0
20230619,113200,114136501,1443,1443,1443,1443,0
20230619,113100,114136501,1443,1443,1443,1443,0
20230619,113000,114136501,1443,1443,1443,1443,0
20230619,112900,114136501,1443,1443,1443,1443,30
20230619,112800,114093211,1444,1444,1444,1444,0
20230619,112700,114093211,1444,1444,1444,1444,1
20230619,112600,114091767,1444,1444,1444,1444,0
20230619,112500,114091767,1444,1444,1444,1444,3
20230619,112400,114087435,1441,1441,1441,1441,0
20230619,112300,114087435,1441,1441,1441,1441,0
20230619,112200,114087435,1441,1441,1441,1441,0
20230619,112100,114087435,1441,1441,1441,1441,1
20230619,112000,114085994,1445,1445,1445,1445,0
20230619,111900,114085994,1445,1445,1445,1445,0
20230619,111800,114085994,1445,1445,1445,1445,0
20230619,111700,114085994,1445,1445,1445,1445,0
20230619,111600,114085994,1445,1445,1445,1445,0
20230619,111500,114085994,1445,1445,1445,1445,0
20230619,111400,114085994,1445,1445,1445,1445,0
20230619,111300,114085994,1445,1445,1445,1445,0
20230619,111200,114085994,1445,1445,1445,1445,0
20230619,111100,114085994,1445,1445,1445,1445,0
20230619,111000,114085994,1445,1445,1445,1445,0
20230619,110900,114085994,1445,1445,1445,1445,501
20230619,110800,113362049,1440,1440,1440,1440,0
20230619,110700,113362049,1440,1446,1446,1440,142
20230619,110600,113157539,1440,1447,1447,1440,5001
20230619,110500,105954592,1447,1446,1447,1446,24
20230619,110400,105919865,1446,1446,1446,1446,1
20230619,110300,105918419,1447,1446,1447,1446,4
20230619,110200,105912634,1440,1440,1440,1440,55
20230619,110100,105833434,1447,1445,1447,1445,2
20230619,110000,105830542,1441,1441,1441,1441,0
20230619,105900,105830542,1441,1441,1441,1441,9
20230619,105800,105817573,1441,1441,1441,1441,0
20230619,105700,105817573,1441,1441,1441,1441,8
20230619,105600,105806045,1440,1440,1440,1440,0
20230619,105500,105806045,1440,1445,1445,1440,106
20230619,105400,105653288,1447,1447,1447,1447,0
20230619,105300,105653288,1447,1446,1447,1446,100
20230619,105200,105508609,1447,1446,1447,1446,572
20230619,105100,104681425,1447,1446,1447,1445,16
20230619,105000,104658289,1440,1440,1440,1440,48
20230619,104900,104589169,1446,1445,1446,1445,300
20230619,104800,104155402,1446,1446,1446,1446,0
20230619,104700,104155402,1446,1444,1446,1444,900
20230619,104600,102854632,1444,1444,1444,1443,13
20230619,104500,102835862,1444,1444,1444,1444,22
20230619,104400,102804094,1444,1444,1444,1440,26
20230619,104300,102766554,1440,1440,1440,1440,0
20230619,104200,102766554,1440,1440,1440,1440,0
20230619,104100,102766554,1440,1441,1441,1440,563
20230619,104000,101955407,1445,1445,1445,1445,0
20230619,103900,101955407,1445,1445,1445,1445,0
20230619,103800,101955407,1445,1441,1445,1441,808
20230619,103700,100790283,1441,1441,1441,1441,100
20230619,103600,100646183,1441,1441,1441,1441,0
20230619,103500,100646183,1441,1441,1441,1441,100
20230619,103400,100502083,1441,1441,1441,1441,0
20230619,103300,100502083,1441,1441,1441,1441,1
20230619,103200,100500642,1441,1441,1441,1441,1010
20230619,103100,99045232,1441,1441,1441,1441,0
20230619,103000,99045232,1441,1441,1441,1441,1
20230619,102900,99043791,1446,1446,1446,1446,0
20230619,102800,99043791,1446,1446,1446,1446,0
20230619,102700,99043791,1446,1446,1446,1446,1
20230619,102600,99042345,1446,1446,1446,1446,0
20230619,102500,99042345,1446,1445,1446,1445,5
20230619,102400,99035119,1444,1440,1444,1440,91
20230619,102300,98903747,1440,1440,1440,1440,0
20230619,102200,98903747,1440,1440,1440,1440,0
20230619,102100,98903747,1440,1444,1444,1440,2242
20230619,102000,95672880,1444,1444,1444,1443,1045
20230619,101900,94164212,1444,1442,1444,1442,371
20230619,101800,93628852,1442,1439,1442,1439,8530
20230619,101700,81345344,1440,1439,1440,1439,88
20230619,101600,81218657,1439,1439,1440,1439,914
20230619,101500,79903111,1439,1439,1439,1439,0
20230619,101400,79903111,1439,1439,1439,1439,12
20230619,101300,79885843,1440,1440,1440,1440,0
20230619,101200,79885843,1440,1440,1440,1440,0
20230619,101100,79885843,1440,1440,1440,1440,0
20230619,101000,79885843,1440,1440,1440,1440,0
20230619,100900,79885843,1440,1440,1440,1440,0
20230619,100800,79885843,1440,1440,1440,1440,0
20230619,100700,79885843,1440,1440,1440,1440,119
20230619,100600,79714483,1440,1440,1440,1440,1736
20230619,100500,77214643,1440,1440,1440,1440,200
20230619,100400,76926643,1439,1439,1439,1439,11
20230619,100300,76910814,1439,1439,1439,1439,0
20230619,100200,76910814,1439,1439,1439,1439,0
20230619,100100,76910814,1439,1439,1439,1439,0
20230619,100000,76910814,1439,1439,1439,1439,0
20230619,095900,76910814,1439,1439,1439,1439,0
20230619,095800,76910814,1439,1439,1439,1439,1
20230619,095700,76909375,1439,1439,1439,1439,0
20230619,095600,76909375,1439,1439,1439,1439,0
20230619,095500,76909375,1439,1439,1439,1439,0
20230619,095400,76909375,1439,1439,1439,1439,0
20230619,095300,76909375,1439,1439,1439,1439,0
20230619,095200,76909375,1439,1439,1439,1439,0
20230619,095100,76909375,1439,1438,1439,1438,332
20230619,095000,76431680,1438,1436,1438,1436,331
20230619,094900,75956362,1436,1433,1436,1432,528
20230619,094800,75199718,1433,1432,1433,1432,12
20230619,094700,75182524,1433,1433,1433,1433,0
20230619,094600,75182524,1433,1433,1433,1433,0
20230619,094500,75182524,1433,1433,1433,1433,0
20230619,094400,75182524,1433,1433,1433,1433,50
20230619,094300,75110874,1433,1433,1433,1433,13
20230619,094200,75092245,1425,1425,1425,1425,2
20230619,094100,75089395,1425,1425,1425,1425,655
20230619,094000,74156020,1425,1425,1425,1425,0
20230619,093900,74156020,1425,1425,1425,1425,10
20230619,093800,74141770,1425,1425,1425,1425,0
20230619,093700,74141770,1425,1433,1433,1425,90
20230619,093600,74013120,1422,1426,1426,1422,548
20230619,093500,73232414,1426,1425,1426,1425,262
20230619,093400,72858964,1426,1427,1427,1426,115
20230619,093300,72694923,1426,1427,1427,1426,5
20230619,093200,72687792,1427,1427,1429,1427,36
20230619,093100,72636388,1423,1423,1423,1423,71
20230619,093000,72535355,1430,1430,1430,1430,5
20230619,092900,72528205,1431,1431,1431,1431,45
20230619,092800,72463810,1431,1428,1431,1423,329
20230619,092700,71995467,1431,1424,1431,1424,26
20230619,092600,71958364,1429,1423,1429,1423,110
20230619,092500,71801774,1431,1431,1431,1431,80
20230619,092400,71687294,1434,1432,1434,1432,700
20230619,092300,70683530,1433,1433,1433,1433,0
20230619,092200,70683530,1433,1432,1433,1432,2788
20230619,092100,66689023,1434,1434,1434,1434,0
20230619,092000,66689023,1434,1436,1436,1425,12817
20230619,091900,48362536,1436,1436,1436,1436,0
20230619,091800,48362536,1436,1437,1437,1436,498
20230619,091700,47647258,1437,1435,1437,1435,500
20230619,091600,46929012,1437,1437,1437,1437,0
20230619,091500,46929012,1437,1436,1437,1430,5187
20230619,091400,39498241,1436,1436,1436,1436,1
20230619,091300,39496805,1436,1436,1436,1435,3397
20230619,091200,34621617,1439,1439,1439,1439,0
20230619,091100,34621617,1439,1439,1439,1439,1
20230619,091000,34620178,1440,1440,1440,1440,100
20230619,090900,34476178,1440,1439,1440,1439,312
20230619,090800,34026985,1440,1439,1440,1439,2064
20230619,090700,31055169,1435,1435,1435,1435,35
20230619,090600,31004944,1435,1434,1435,1434,4975
20230619,090500,23870284,1435,1435,1435,1435,4424
20230619,090400,17521844,1436,1435,1436,1435,297
20230619,090300,17095499,1435,1436,1436,1435,5571
20230619,090200,9099543,1436,1438,1438,1436,211
20230619,090100,8796180,1447,1447,1447,1446,977
20230619,090000,7382869,1452,1452,1452,1447,5087