stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191200,1268232088,1512,1512,1512,1512,25144
20230622,191100,1268232088,1512,1512,1512,1512,0
20230622,191000,1268232088,1512,1512,1512,1512,0
20230622,190900,1268232088,1512,1512,1512,1512,0
20230622,190800,1268232088,1512,1512,1512,1512,0
20230622,190700,1268232088,1512,1512,1512,1512,0
20230622,190600,1268232088,1512,1512,1512,1512,0
20230622,190500,1268232088,1512,1512,1512,1512,0
20230622,190400,1268232088,1512,1512,1512,1512,0
20230622,190300,1268232088,1512,1512,1512,1512,0
20230622,190200,1268232088,1512,1512,1512,1512,0
20230622,190100,1268232088,1512,1512,1512,1512,0
20230622,190000,1268232088,1512,1512,1512,1512,0
20230622,185900,1268232088,1512,1512,1512,1512,0
20230622,185800,1268232088,1512,1512,1512,1512,0
20230622,185700,1268232088,1512,1512,1512,1512,0
20230622,185600,1268232088,1512,1512,1512,1512,0
20230622,185500,1268232088,1512,1512,1512,1512,0
20230622,185400,1268232088,1512,1512,1512,1512,0
20230622,185300,1268232088,1512,1512,1512,1512,0
20230622,185200,1268232088,1512,1512,1512,1512,0
20230622,185100,1268232088,1512,1512,1512,1512,0
20230622,185000,1268232088,1512,1512,1512,1512,0
20230622,184900,1268232088,1512,1512,1512,1512,0
20230622,184800,1268232088,1512,1512,1512,1512,0
20230622,184700,1268232088,1512,1512,1512,1512,0
20230622,184600,1268232088,1512,1512,1512,1512,0
20230622,184500,1268232088,1512,1512,1512,1512,0
20230622,184400,1268232088,1512,1512,1512,1512,0
20230622,184300,1268232088,1512,1512,1512,1512,0
20230622,184200,1268232088,1512,1512,1512,1512,25144
20230622,184100,1268232088,1512,1512,1512,1512,0
20230622,184000,1268232088,1512,1512,1512,1512,0
20230622,183900,1268232088,1512,1512,1512,1512,0
20230622,183800,1268232088,1512,1512,1512,1512,0
20230622,183700,1268232088,1512,1512,1512,1512,0
20230622,183600,1268232088,1512,1512,1512,1512,0
20230622,183500,1268232088,1512,1512,1512,1512,0
20230622,183400,1268232088,1512,1512,1512,1512,0
20230622,183300,1268232088,1512,1512,1512,1512,0
20230622,183200,1268232088,1512,1512,1512,1512,0
20230622,183100,1268232088,1512,1512,1512,1512,0
20230622,183000,1268232088,1512,1512,1512,1512,0
20230622,182900,1268232088,1512,1512,1512,1512,0
20230622,182800,1268232088,1512,1512,1512,1512,0
20230622,182700,1268232088,1512,1512,1512,1512,0
20230622,182600,1268232088,1512,1512,1512,1512,0
20230622,182500,1268232088,1512,1512,1512,1512,0
20230622,182400,1268232088,1512,1512,1512,1512,0
20230622,182300,1268232088,1512,1512,1512,1512,0
20230622,182200,1268232088,1512,1512,1512,1512,0
20230622,182100,1268232088,1512,1512,1512,1512,0
20230622,182000,1268232088,1512,1512,1512,1512,0
20230622,181900,1268232088,1512,1512,1512,1512,0
20230622,181800,1268232088,1512,1512,1512,1512,0
20230622,181700,1268232088,1512,1512,1512,1512,0
20230622,181600,1268232088,1512,1512,1512,1512,0
20230622,181500,1268232088,1512,1512,1512,1512,0
20230622,181400,1268232088,1512,1512,1512,1512,0
20230622,181300,1268232088,1512,1512,1512,1512,0
20230622,181200,1268232088,1512,1512,1512,1512,25144
20230622,181100,1268232088,1512,1512,1512,1512,0
20230622,181000,1268232088,1512,1512,1512,1512,0
20230622,180900,1268232088,1512,1512,1512,1512,0
20230622,180800,1268232088,1512,1512,1512,1512,0
20230622,180700,1268232088,1512,1512,1512,1512,0
20230622,180600,1268232088,1512,1512,1512,1512,0
20230622,180500,1268232088,1512,1512,1512,1512,0
20230622,180400,1268232088,1512,1512,1512,1512,0
20230622,180300,1268232088,1512,1512,1512,1512,0
20230622,180200,1268232088,1512,1512,1512,1512,0
20230622,180100,1268232088,1512,1512,1512,1512,0
20230622,180000,1268232088,1512,1512,1512,1512,0
20230622,175900,1268232088,1512,1512,1512,1512,0
20230622,175800,1268232088,1512,1512,1512,1512,0
20230622,175700,1268232088,1512,1512,1512,1512,0
20230622,175600,1268232088,1512,1512,1512,1512,0
20230622,175500,1268232088,1512,1512,1512,1512,0
20230622,175400,1268232088,1512,1512,1512,1512,0
20230622,175300,1268232088,1512,1512,1512,1512,0
20230622,175200,1268232088,1512,1512,1512,1512,0
20230622,175100,1268232088,1512,1512,1512,1512,0
20230622,175000,1268232088,1512,1512,1512,1512,0
20230622,174900,1268232088,1512,1512,1512,1512,0
20230622,174800,1268232088,1512,1512,1512,1512,0
20230622,174700,1268232088,1512,1512,1512,1512,0
20230622,174600,1268232088,1512,1512,1512,1512,0
20230622,174500,1268232088,1512,1512,1512,1512,0
20230622,174400,1268232088,1512,1512,1512,1512,0
20230622,174300,1268232088,1512,1512,1512,1512,0
20230622,174200,1268232088,1512,1512,1512,1512,25144
20230622,174100,1268232088,1512,1512,1512,1512,0
20230622,174000,1268232088,1512,1512,1512,1512,0
20230622,173900,1268232088,1512,1512,1512,1512,0
20230622,173800,1268232088,1512,1512,1512,1512,0
20230622,173700,1268232088,1512,1512,1512,1512,0
20230622,173600,1268232088,1512,1512,1512,1512,0
20230622,173500,1268232088,1512,1512,1512,1512,0
20230622,173400,1268232088,1512,1512,1512,1512,0
20230622,173300,1268232088,1512,1512,1512,1512,0
20230622,173200,1268232088,1512,1512,1512,1512,0
20230622,173100,1268232088,1512,1512,1512,1512,0
20230622,173000,1268232088,1512,1512,1512,1512,0
20230622,172900,1268232088,1512,1512,1512,1512,0
20230622,172800,1268232088,1512,1512,1512,1512,0
20230622,172700,1268232088,1512,1512,1512,1512,0
20230622,172600,1268232088,1512,1512,1512,1512,0
20230622,172500,1268232088,1512,1512,1512,1512,0
20230622,172400,1268232088,1512,1512,1512,1512,0
20230622,172300,1268232088,1512,1512,1512,1512,0
20230622,172200,1268232088,1512,1512,1512,1512,0
20230622,172100,1268232088,1512,1512,1512,1512,0
20230622,172000,1268232088,1512,1512,1512,1512,0
20230622,171900,1268232088,1512,1512,1512,1512,0
20230622,171800,1268232088,1512,1512,1512,1512,0
20230622,171700,1268232088,1512,1512,1512,1512,0
20230622,171600,1268232088,1512,1512,1512,1512,0
20230622,171500,1268232088,1512,1512,1512,1512,0
20230622,171400,1268232088,1512,1512,1512,1512,0
20230622,171300,1268232088,1512,1512,1512,1512,0
20230622,171200,1268232088,1512,1512,1512,1512,25144
20230622,171100,1268232088,1512,1512,1512,1512,0
20230622,171000,1268232088,1512,1512,1512,1512,0
20230622,170900,1268232088,1512,1512,1512,1512,0
20230622,170800,1268232088,1512,1512,1512,1512,0
20230622,170700,1268232088,1512,1512,1512,1512,0
20230622,170600,1268232088,1512,1512,1512,1512,0
20230622,170500,1268232088,1512,1512,1512,1512,0
20230622,170400,1268232088,1512,1512,1512,1512,0
20230622,170300,1268232088,1512,1512,1512,1512,0
20230622,170200,1268232088,1512,1512,1512,1512,0
20230622,170100,1268232088,1512,1512,1512,1512,0
20230622,170000,1268232088,1512,1512,1512,1512,0
20230622,165900,1268232088,1512,1512,1512,1512,0
20230622,165800,1268232088,1512,1512,1512,1512,0
20230622,165700,1268232088,1512,1512,1512,1512,0
20230622,165600,1268232088,1512,1512,1512,1512,0
20230622,165500,1268232088,1512,1512,1512,1512,0
20230622,165400,1268232088,1512,1512,1512,1512,0
20230622,165300,1268232088,1512,1512,1512,1512,0
20230622,165200,1268232088,1512,1512,1512,1512,0
20230622,165100,1268232088,1512,1512,1512,1512,0
20230622,165000,1268232088,1512,1512,1512,1512,0
20230622,164900,1268232088,1512,1512,1512,1512,0
20230622,164800,1268232088,1512,1512,1512,1512,0
20230622,164700,1268232088,1512,1512,1512,1512,0
20230622,164600,1268232088,1512,1512,1512,1512,0
20230622,164500,1268232088,1512,1512,1512,1512,0
20230622,164400,1268232088,1512,1512,1512,1512,0
20230622,164300,1268232088,1512,1512,1512,1512,0
20230622,164200,1268232088,1512,1512,1512,1512,25144
20230622,164100,1268232088,1512,1512,1512,1512,0
20230622,164000,1268232088,1512,1512,1512,1512,0
20230622,163900,1268232088,1512,1512,1512,1512,0
20230622,163800,1268232088,1512,1512,1512,1512,0
20230622,163700,1268232088,1512,1512,1512,1512,0
20230622,163600,1268232088,1512,1512,1512,1512,0
20230622,163500,1268232088,1512,1512,1512,1512,0
20230622,163400,1268232088,1512,1512,1512,1512,0
20230622,163300,1268232088,1512,1512,1512,1512,0
20230622,163200,1268232088,1512,1512,1512,1512,0
20230622,163100,1268232088,1512,1512,1512,1512,0
20230622,163000,1268232088,1512,1512,1512,1512,0
20230622,162900,1268232088,1512,1512,1512,1512,0
20230622,162800,1268232088,1512,1512,1512,1512,0
20230622,162700,1268232088,1512,1512,1512,1512,0
20230622,162600,1268232088,1512,1512,1512,1512,0
20230622,162500,1268232088,1512,1512,1512,1512,0
20230622,162400,1268232088,1512,1512,1512,1512,0
20230622,162300,1268232088,1512,1512,1512,1512,0
20230622,162200,1268232088,1512,1512,1512,1512,0
20230622,162100,1268232088,1512,1512,1512,1512,0
20230622,162000,1268232088,1512,1512,1512,1512,0
20230622,161900,1268232088,1512,1512,1512,1512,0
20230622,161800,1268232088,1512,1512,1512,1512,0
20230622,161700,1268232088,1512,1512,1512,1512,0
20230622,161600,1268232088,1512,1512,1512,1512,0
20230622,161500,1268232088,1512,1512,1512,1512,0
20230622,161400,1268232088,1512,1512,1512,1512,0
20230622,161300,1268232088,1512,1512,1512,1512,0
20230622,161200,1268232088,1512,1512,1512,1512,25144
20230622,161100,1268232088,1512,1512,1512,1512,0
20230622,161000,1268232088,1512,1512,1512,1512,0
20230622,160900,1268232088,1512,1512,1512,1512,0
20230622,160800,1268232088,1512,1512,1512,1512,0
20230622,160700,1268232088,1512,1512,1512,1512,0
20230622,160600,1268232088,1512,1512,1512,1512,0
20230622,160500,1268232088,1512,1512,1512,1512,0
20230622,160400,1268232088,1512,1512,1512,1512,0
20230622,160300,1268232088,1512,1512,1512,1512,0
20230622,160200,1268232088,1512,1512,1512,1512,0
20230622,160100,1268232088,1512,1512,1512,1512,0
20230622,160000,1268232088,1512,1512,1512,1512,0
20230622,155900,1268232088,1512,1512,1512,1512,0
20230622,155800,1268232088,1512,1512,1512,1512,0
20230622,155700,1268232088,1512,1512,1512,1512,0
20230622,155600,1268232088,1512,1512,1512,1512,0
20230622,155500,1268232088,1512,1512,1512,1512,0
20230622,155400,1268232088,1512,1512,1512,1512,0
20230622,155300,1268232088,1512,1512,1512,1512,0
20230622,155200,1268232088,1512,1512,1512,1512,0
20230622,155100,1268232088,1512,1512,1512,1512,0
20230622,155000,1268232088,1512,1512,1512,1512,0
20230622,154900,1268232088,1512,1512,1512,1512,0
20230622,154800,1268232088,1512,1512,1512,1512,0
20230622,154700,1268232088,1512,1512,1512,1512,0
20230622,154600,1268232088,1512,1512,1512,1512,0
20230622,154500,1268232088,1512,1512,1512,1512,0
20230622,154400,1268232088,1512,1512,1512,1512,0
20230622,154300,1268232088,1512,1512,1512,1512,0
20230622,154200,1268232088,1512,1512,1512,1512,25144
20230622,154100,1268232088,1512,1512,1512,1512,0
20230622,154000,1268232088,1512,1512,1512,1512,0
20230622,153900,1268232088,1512,1512,1512,1512,0
20230622,153800,1268232088,1512,1512,1512,1512,0
20230622,153700,1268232088,1512,1512,1512,1512,0
20230622,153600,1268232088,1512,1512,1512,1512,0
20230622,153500,1268232088,1512,1512,1512,1512,0
20230622,153400,1268232088,1512,1512,1512,1512,0
20230622,153300,1268232088,1512,1512,1512,1512,0
20230622,153200,1268232088,1512,1512,1512,1512,0
20230622,153100,1268232088,1512,1512,1512,1512,0
20230622,153000,1268232088,1512,1512,1512,1512,25144
20230622,152900,1230214360,1512,1512,1512,1512,0
20230622,152800,1230214360,1512,1512,1512,1512,0
20230622,152700,1230214360,1512,1512,1512,1512,0
20230622,152600,1230214360,1512,1512,1512,1512,0
20230622,152500,1230214360,1512,1512,1512,1512,0
20230622,152400,1230214360,1512,1512,1512,1512,0
20230622,152300,1230214360,1512,1512,1512,1512,0
20230622,152200,1230214360,1512,1512,1512,1512,0
20230622,152100,1230214360,1512,1512,1512,1512,0
20230622,152000,1230214360,1512,1512,1512,1512,0
20230622,151900,1230214360,1512,1513,1514,1512,1751
20230622,151800,1227564819,1513,1516,1516,1513,4131
20230622,151700,1221302687,1516,1515,1516,1515,1345
20230622,151600,1219264984,1515,1515,1516,1515,1851
20230622,151500,1216460718,1514,1516,1516,1511,4575
20230622,151400,1209531572,1515,1512,1515,1512,3544
20230622,151300,1204163709,1512,1512,1512,1512,701
20230622,151200,1203103797,1512,1513,1513,1512,270
20230622,151100,1202695537,1513,1510,1513,1510,2741
20230622,151000,1198553558,1510,1508,1510,1508,2818
20230622,150900,1194301498,1508,1508,1508,1508,5
20230622,150800,1194293958,1504,1504,1504,1503,944
20230622,150700,1192874395,1505,1508,1508,1505,416
20230622,150600,1192247325,1508,1508,1509,1504,1277
20230622,150500,1190321439,1508,1503,1508,1503,947
20230622,150400,1188894237,1503,1504,1504,1503,107
20230622,150300,1188733395,1504,1503,1504,1503,677
20230622,150200,1187715843,1508,1508,1508,1508,0
20230622,150100,1187715843,1508,1503,1508,1503,62
20230622,150000,1187622598,1504,1504,1504,1504,1
20230622,145900,1187621094,1510,1506,1510,1506,44
20230622,145800,1187554808,1502,1505,1505,1502,684
20230622,145700,1186526522,1505,1505,1505,1505,50
20230622,145600,1186451272,1502,1502,1502,1502,9
20230622,145500,1186437754,1502,1502,1504,1502,232
20230622,145400,1186089286,1502,1502,1502,1502,238
20230622,145300,1185731810,1504,1504,1504,1504,2
20230622,145200,1185728802,1504,1503,1504,1500,2425
20230622,145100,1182089044,1506,1506,1506,1506,0
20230622,145000,1182089044,1506,1506,1506,1506,336
20230622,144900,1181583028,1505,1503,1505,1503,297
20230622,144800,1181136373,1506,1504,1506,1503,4492
20230622,144700,1174374452,1506,1506,1506,1506,0
20230622,144600,1174374452,1506,1506,1506,1506,0
20230622,144500,1174374452,1506,1506,1506,1506,2
20230622,144400,1174371440,1507,1507,1507,1507,0
20230622,144300,1174371440,1507,1507,1507,1507,1
20230622,144200,1174369933,1499,1499,1499,1499,102
20230622,144100,1174217035,1511,1489,1512,1488,10018
20230622,144000,1159113299,1489,1489,1489,1489,2031
20230622,143900,1156089140,1489,1493,1493,1489,8507
20230622,143800,1143408459,1491,1491,1491,1491,0
20230622,143700,1143408459,1491,1492,1492,1491,358
20230622,143600,1142874524,1492,1508,1508,1490,3658
20230622,143500,1137419275,1497,1503,1503,1497,14506
20230622,143400,1115657236,1503,1504,1504,1503,11150
20230622,143300,1098889498,1504,1504,1504,1504,0
20230622,143200,1098889498,1504,1504,1504,1504,480
20230622,143100,1098167578,1504,1505,1505,1504,439
20230622,143000,1097506971,1505,1505,1509,1504,10510
20230622,142900,1081692919,1505,1505,1505,1505,1092
20230622,142800,1080049459,1505,1505,1505,1505,321
20230622,142700,1079566354,1505,1508,1508,1505,3302
20230622,142600,1074594443,1508,1508,1508,1508,0
20230622,142500,1074594443,1508,1508,1508,1508,0
20230622,142400,1074594443,1508,1508,1508,1508,1128
20230622,142300,1072893419,1512,1512,1512,1512,14
20230622,142200,1072872251,1512,1512,1512,1512,0
20230622,142100,1072872251,1512,1512,1512,1512,1
20230622,142000,1072870739,1513,1509,1513,1509,919
20230622,141900,1071480296,1508,1509,1509,1508,133
20230622,141800,1071279673,1509,1511,1511,1509,1832
20230622,141700,1068513913,1512,1513,1513,1511,1735
20230622,141600,1065889749,1513,1515,1515,1513,360
20230622,141500,1065344844,1514,1513,1514,1513,52
20230622,141400,1065266164,1513,1516,1516,1513,715
20230622,141300,1064183043,1522,1522,1522,1522,0
20230622,141200,1064183043,1522,1522,1522,1522,500
20230622,141100,1063422043,1523,1517,1524,1517,232
20230622,141000,1063069358,1517,1512,1517,1512,2284
20230622,140900,1059615135,1512,1512,1512,1512,0
20230622,140800,1059615135,1512,1510,1512,1510,214
20230622,140700,1059291967,1510,1510,1510,1510,0
20230622,140600,1059291967,1510,1510,1510,1510,16
20230622,140500,1059267807,1510,1510,1510,1510,290
20230622,140400,1058829907,1509,1509,1509,1509,26
20230622,140300,1058790673,1510,1510,1510,1510,650
20230622,140200,1057809173,1509,1509,1509,1509,407
20230622,140100,1057195010,1509,1510,1510,1509,1334
20230622,140000,1055181904,1509,1511,1511,1509,100
20230622,135900,1055031002,1511,1511,1511,1509,6549
20230622,135800,1045135481,1510,1508,1510,1508,38
20230622,135700,1045078139,1511,1508,1511,1508,232
20230622,135600,1044727979,1510,1507,1510,1507,313
20230622,135500,1044255988,1507,1509,1509,1507,2724
20230622,135400,1040148242,1509,1511,1511,1509,1246
20230622,135300,1038265628,1511,1511,1511,1511,2
20230622,135200,1038262606,1511,1507,1511,1507,124
20230622,135100,1038075520,1507,1511,1511,1507,40
20230622,135000,1038015236,1506,1510,1510,1506,979
20230622,134900,1036539711,1514,1514,1514,1514,124
20230622,134800,1036351975,1514,1514,1514,1514,26
20230622,134700,1036312611,1514,1514,1514,1514,158
20230622,134600,1036073399,1517,1507,1517,1507,556
20230622,134500,1035234483,1507,1508,1508,1507,208
20230622,134400,1034920821,1508,1509,1509,1508,437
20230622,134300,1034261725,1508,1513,1513,1508,30
20230622,134200,1034216434,1513,1513,1513,1513,0
20230622,134100,1034216434,1513,1515,1517,1513,63
20230622,134000,1034121088,1513,1513,1513,1513,20
20230622,133900,1034090828,1513,1513,1513,1513,14
20230622,133800,1034069646,1517,1509,1517,1508,806
20230622,133700,1032853529,1510,1515,1515,1510,740
20230622,133600,1031736079,1517,1517,1517,1517,30
20230622,133500,1031690569,1517,1513,1517,1513,112
20230622,133400,1031521101,1513,1512,1513,1504,2259
20230622,133300,1028119692,1512,1512,1512,1512,1
20230622,133200,1028118180,1513,1512,1513,1512,35
20230622,133100,1028065258,1512,1510,1512,1510,23
20230622,133000,1028030524,1510,1510,1510,1510,0
20230622,132900,1028030524,1510,1510,1510,1510,10
20230622,132800,1028015424,1511,1511,1511,1511,1
20230622,132700,1028013913,1507,1507,1507,1507,0
20230622,132600,1028013913,1507,1506,1507,1506,888
20230622,132500,1026676385,1505,1505,1505,1505,0
20230622,132400,1026676385,1505,1505,1505,1505,451
20230622,132300,1025997630,1505,1505,1505,1505,0
20230622,132200,1025997630,1505,1508,1508,1505,1633
20230622,132100,1023537347,1508,1510,1513,1508,1246
20230622,132000,1021656984,1510,1513,1513,1510,334
20230622,131900,1021152320,1513,1513,1513,1513,5
20230622,131800,1021144755,1515,1516,1516,1515,906
20230622,131700,1019771260,1517,1517,1518,1517,100
20230622,131600,1019619511,1518,1513,1518,1513,1090
20230622,131500,1017969143,1509,1512,1514,1509,82
20230622,131400,1017845150,1509,1510,1510,1509,618
20230622,131300,1016912030,1510,1511,1511,1510,344
20230622,131200,1016392475,1511,1512,1512,1511,5
20230622,131100,1016384919,1512,1511,1512,1511,104
20230622,131000,1016227672,1512,1511,1512,1511,11
20230622,130900,1016211041,1514,1512,1514,1511,33
20230622,130800,1016161172,1511,1511,1511,1511,0
20230622,130700,1016161172,1511,1511,1511,1511,0
20230622,130600,1016161172,1511,1511,1511,1511,0
20230622,130500,1016161172,1511,1511,1511,1511,10
20230622,130400,1016146062,1511,1511,1511,1511,0
20230622,130300,1016146062,1511,1511,1511,1511,1
20230622,130200,1016144551,1511,1511,1511,1511,1
20230622,130100,1016143040,1511,1512,1512,1511,100
20230622,130000,1015991865,1517,1517,1517,1517,0
20230622,125900,1015991865,1517,1517,1517,1517,0
20230622,125800,1015991865,1517,1510,1519,1510,9
20230622,125700,1015978259,1506,1506,1506,1506,320
20230622,125600,1015496339,1506,1507,1507,1504,588
20230622,125500,1014611692,1508,1509,1509,1508,36
20230622,125400,1014557370,1510,1510,1510,1510,0
20230622,125300,1014557370,1510,1510,1510,1510,5
20230622,125200,1014549820,1510,1510,1510,1510,2
20230622,125100,1014546800,1511,1512,1512,1511,7
20230622,125000,1014536218,1513,1512,1513,1512,5
20230622,124900,1014528654,1514,1514,1514,1514,50
20230622,124800,1014452954,1514,1513,1514,1513,1012
20230622,124700,1012920787,1512,1501,1512,1501,115
20230622,124600,1012747476,1501,1503,1503,1500,473
20230622,124500,1012037447,1501,1506,1506,1501,227
20230622,124400,1011696488,1506,1506,1506,1506,67
20230622,124300,1011595586,1508,1508,1508,1508,0
20230622,124200,1011595586,1508,1508,1508,1508,0
20230622,124100,1011595586,1508,1508,1508,1508,2
20230622,124000,1011592570,1502,1501,1502,1500,3227
20230622,123900,1006749172,1501,1502,1504,1501,3221
20230622,123800,1001911917,1502,1511,1511,1502,3603
20230622,123700,996492194,1511,1512,1512,1511,48
20230622,123600,996419619,1512,1513,1513,1512,505
20230622,123500,995656046,1514,1512,1514,1512,141
20230622,123400,995442778,1512,1512,1515,1512,1076
20230622,123300,993815661,1513,1513,1513,1513,0
20230622,123200,993815661,1513,1514,1514,1513,14
20230622,123100,993794475,1513,1512,1515,1511,182
20230622,123000,993519051,1511,1513,1513,1511,1926
20230622,122900,990607122,1514,1517,1517,1514,3317
20230622,122800,985581875,1516,1517,1517,1516,102
20230622,122700,985427142,1517,1517,1517,1517,563
20230622,122600,984573071,1517,1517,1517,1517,8
20230622,122500,984560935,1517,1518,1518,1517,139
20230622,122400,984350061,1518,1518,1518,1517,75
20230622,122300,984236278,1521,1521,1521,1517,3683
20230622,122200,978639199,1520,1521,1521,1520,543
20230622,122100,977813396,1521,1522,1522,1521,96
20230622,122000,977667368,1527,1527,1527,1527,0
20230622,121900,977667368,1527,1527,1527,1527,1
20230622,121800,977665841,1527,1527,1528,1527,159
20230622,121700,977422948,1528,1528,1528,1528,0
20230622,121600,977422948,1528,1528,1528,1528,80
20230622,121500,977300708,1522,1521,1522,1521,58
20230622,121400,977212470,1521,1522,1522,1521,909
20230622,121300,975829061,1523,1523,1523,1523,140
20230622,121200,975615841,1522,1523,1523,1522,100
20230622,121100,975463580,1523,1528,1528,1523,31
20230622,121000,975416217,1529,1529,1529,1529,1758
20230622,120900,972728235,1523,1523,1523,1523,0
20230622,120800,972728235,1523,1523,1523,1523,0
20230622,120700,972728235,1523,1525,1525,1523,100
20230622,120600,972575764,1530,1525,1530,1525,17
20230622,120500,972549834,1525,1525,1525,1525,14
20230622,120400,972528484,1525,1530,1530,1525,13
20230622,120300,972508606,1533,1533,1533,1533,0
20230622,120200,972508606,1533,1532,1533,1532,2930
20230622,120100,968016993,1534,1534,1534,1534,0
20230622,120000,968016993,1534,1528,1534,1528,300
20230622,115900,967557704,1522,1526,1526,1521,1801
20230622,115800,964816075,1525,1531,1534,1525,346
20230622,115700,964286046,1534,1534,1534,1534,1
20230622,115600,964284512,1536,1526,1536,1526,703
20230622,115500,963209637,1521,1524,1524,1520,1495
20230622,115400,960935032,1524,1524,1524,1524,717
20230622,115300,959842324,1524,1524,1524,1524,1
20230622,115200,959840800,1524,1526,1526,1524,1057
20230622,115100,958227954,1527,1527,1527,1527,10
20230622,115000,958212684,1531,1531,1531,1531,0
20230622,114900,958212684,1531,1531,1531,1531,1
20230622,114800,958211153,1534,1534,1534,1534,90
20230622,114700,958073093,1526,1526,1526,1526,0
20230622,114600,958073093,1526,1526,1526,1526,0
20230622,114500,958073093,1526,1526,1526,1526,0
20230622,114400,958073093,1526,1535,1536,1526,284
20230622,114300,957637005,1537,1537,1537,1537,0
20230622,114200,957637005,1537,1526,1537,1526,2517
20230622,114100,953775268,1526,1526,1526,1526,52
20230622,114000,953695916,1525,1525,1525,1525,0
20230622,113900,953695916,1525,1524,1525,1524,415
20230622,113800,953063219,1525,1525,1525,1525,60
20230622,113700,952971719,1524,1525,1525,1524,3500
20230622,113600,947634270,1526,1526,1526,1526,997
20230622,113500,946112848,1526,1526,1526,1526,201
20230622,113400,945806122,1527,1526,1529,1526,562
20230622,113300,944948240,1527,1527,1527,1527,105
20230622,113200,944787905,1528,1529,1529,1528,437
20230622,113100,944119776,1529,1529,1529,1529,4
20230622,113000,944113660,1529,1531,1531,1529,194
20230622,112900,943816843,1536,1530,1537,1526,131
20230622,112800,943616214,1530,1527,1530,1527,469
20230622,112700,942900012,1527,1527,1527,1527,350
20230622,112600,942365562,1527,1527,1530,1527,540
20230622,112500,941540922,1526,1530,1530,1526,941
20230622,112400,940104937,1526,1527,1527,1526,773
20230622,112300,938924886,1526,1527,1527,1526,493
20230622,112200,938172182,1526,1531,1531,1526,2005
20230622,112100,935107022,1531,1535,1535,1531,103
20230622,112000,934949323,1533,1533,1533,1533,306
20230622,111900,934480225,1537,1537,1537,1537,8
20230622,111800,934467929,1537,1533,1537,1533,282
20230622,111700,934035223,1533,1533,1533,1533,1934
20230622,111600,931070401,1540,1534,1540,1534,2535
20230622,111500,927181471,1534,1540,1540,1534,56
20230622,111400,927095264,1540,1534,1540,1534,52
20230622,111300,927015190,1539,1537,1539,1537,662
20230622,111200,925996393,1537,1531,1537,1531,2
20230622,111100,925993325,1531,1531,1531,1531,0
20230622,111000,925993325,1531,1527,1531,1527,5563
20230622,110900,917497524,1526,1527,1527,1526,22
20230622,110800,917463946,1526,1528,1528,1526,1724
20230622,110700,914831067,1529,1529,1529,1529,396
20230622,110600,914225583,1531,1530,1531,1529,1008
20230622,110500,912683927,1530,1528,1530,1528,606
20230622,110400,911757253,1527,1529,1529,1526,5618
20230622,110300,903178398,1532,1525,1532,1525,606
20230622,110200,902254159,1525,1537,1537,1525,2664
20230622,110100,898187332,1530,1534,1534,1530,3177
20230622,110000,893326095,1538,1531,1538,1531,1423
20230622,105900,891138798,1531,1530,1531,1530,328
20230622,105800,890636710,1531,1531,1531,1530,518
20230622,105700,889843930,1530,1536,1536,1530,1250
20230622,105600,887929326,1532,1532,1539,1530,1951
20230622,105500,884934581,1539,1543,1546,1529,10048
20230622,105400,869532001,1537,1536,1537,1529,6609
20230622,105300,859403812,1537,1537,1537,1537,462
20230622,105200,858693718,1537,1544,1545,1537,1267
20230622,105100,856740445,1544,1544,1545,1544,452
20230622,105000,856042247,1535,1538,1538,1533,887
20230622,104900,854681682,1539,1539,1540,1539,1708
20230622,104800,852052557,1539,1549,1549,1539,7389
20230622,104700,840649001,1549,1550,1550,1549,195
20230622,104600,840346940,1549,1549,1549,1549,466
20230622,104500,839625106,1550,1549,1550,1549,617
20230622,104400,838668923,1548,1548,1548,1548,0
20230622,104300,838668923,1548,1548,1548,1548,114
20230622,104200,838492451,1547,1547,1547,1547,1349
20230622,104100,836405548,1548,1554,1554,1548,7771
20230622,104000,824336914,1554,1560,1560,1554,5361
20230622,103900,815992732,1561,1561,1561,1561,10
20230622,103800,815977122,1561,1562,1562,1561,1057
20230622,103700,814327113,1562,1562,1562,1562,1241
20230622,103600,812388671,1562,1562,1562,1562,35
20230622,103500,812334001,1561,1561,1561,1561,100
20230622,103400,812177901,1561,1563,1567,1561,2166
20230622,103300,808795613,1568,1566,1568,1562,2102
20230622,103200,805510629,1565,1568,1569,1565,2272
20230622,103100,801950393,1568,1574,1574,1568,198
20230622,103000,801639737,1575,1567,1575,1567,6734
20230622,102900,791058431,1567,1565,1567,1565,1782
20230622,102800,788269001,1562,1562,1565,1562,3157
20230622,102700,783332745,1562,1563,1563,1561,2028
20230622,102600,780166269,1569,1570,1570,1563,1190
20230622,102500,778304908,1567,1558,1567,1558,8147
20230622,102400,765556346,1563,1561,1563,1558,2705
20230622,102300,761336633,1560,1568,1568,1560,12410
20230622,102200,741932971,1567,1570,1573,1567,3244
20230622,102100,736845882,1570,1570,1573,1570,2145
20230622,102000,733475958,1571,1574,1575,1569,9469
20230622,101900,718592345,1573,1570,1573,1569,6106
20230622,101800,709004538,1570,1567,1570,1565,5065
20230622,101700,701066526,1567,1569,1570,1566,3412
20230622,101600,695716238,1569,1574,1574,1565,15840
20230622,101500,670844055,1574,1575,1578,1562,41265
20230622,101400,606157460,1573,1559,1578,1559,29102
20230622,101300,560558367,1559,1551,1561,1551,22842
20230622,101200,524983436,1551,1547,1551,1546,3609
20230622,101100,519390785,1547,1545,1551,1544,3299
20230622,101000,514291261,1545,1548,1549,1545,3687
20230622,100900,508591064,1548,1551,1551,1547,4521
20230622,100800,501588564,1551,1558,1558,1550,7198
20230622,100700,490402818,1557,1544,1558,1544,13204
20230622,100600,469904924,1543,1542,1545,1542,7818
20230622,100500,457836194,1543,1540,1543,1540,827
20230622,100400,456561863,1540,1540,1545,1539,5740
20230622,100300,447706746,1541,1537,1547,1537,24333
20230622,100200,410165254,1536,1535,1536,1534,6936
20230622,100100,399521307,1535,1534,1536,1534,2139
20230622,100000,396238435,1535,1535,1535,1534,6739
20230622,095900,385895433,1535,1531,1536,1531,1708
20230622,095800,383276746,1531,1532,1532,1529,282
20230622,095700,382844977,1531,1526,1531,1526,579
20230622,095600,381960313,1526,1525,1526,1525,1322
20230622,095500,379944189,1525,1525,1525,1525,649
20230622,095400,378954464,1525,1526,1526,1525,139
20230622,095300,378742355,1527,1527,1527,1527,137
20230622,095200,378533156,1527,1529,1529,1526,11000
20230622,095100,361715664,1529,1529,1529,1529,2887
20230622,095000,357301441,1530,1529,1530,1529,1963
20230622,094900,354299296,1530,1527,1530,1527,3216
20230622,094800,349387172,1527,1524,1527,1523,2801
20230622,094700,345119469,1524,1524,1524,1523,507
20230622,094600,344347098,1525,1525,1525,1525,675
20230622,094500,343317723,1525,1524,1528,1524,727
20230622,094400,342207798,1524,1526,1526,1524,138
20230622,094300,341997212,1528,1528,1528,1528,273
20230622,094200,341580068,1528,1530,1530,1528,4116
20230622,094100,335285184,1530,1521,1530,1521,2505
20230622,094000,331466372,1521,1521,1521,1521,159
20230622,093900,331224533,1520,1523,1523,1520,1042
20230622,093800,329640458,1521,1525,1525,1521,1996
20230622,093700,326600229,1525,1526,1526,1525,963
20230622,093600,325131652,1526,1528,1528,1526,4363
20230622,093500,318470002,1528,1527,1530,1526,6306
20230622,093400,308840388,1528,1527,1534,1527,4129
20230622,093300,302533620,1534,1533,1534,1528,6135
20230622,093200,293129497,1534,1534,1535,1527,7017
20230622,093100,282399438,1538,1537,1538,1533,11441
20230622,093000,264823047,1537,1526,1537,1526,12631
20230622,092900,245474648,1528,1526,1528,1526,4620
20230622,092800,238420394,1527,1523,1527,1523,3578
20230622,092700,232967127,1522,1517,1522,1516,4790
20230622,092600,225688301,1512,1515,1517,1512,1976
20230622,092500,222695423,1510,1509,1515,1509,3876
20230622,092400,216826258,1515,1507,1515,1507,5156
20230622,092300,209018003,1514,1501,1515,1500,8599
20230622,092200,196043656,1500,1497,1500,1497,1763
20230622,092100,193399612,1500,1496,1500,1496,991
20230622,092000,191914075,1496,1488,1499,1488,1301
20230622,091900,189969524,1488,1495,1497,1488,3258
20230622,091800,185097922,1497,1492,1499,1492,1378
20230622,091700,183034023,1492,1491,1497,1490,1587
20230622,091600,180667773,1497,1487,1497,1486,4096
20230622,091500,174543385,1485,1494,1494,1485,3238
20230622,091400,169723214,1495,1486,1495,1486,1927
20230622,091300,166847014,1492,1486,1492,1485,3379
20230622,091200,161826712,1491,1487,1491,1486,10968
20230622,091100,145527020,1492,1484,1492,1484,630
20230622,091000,144590923,1484,1492,1492,1484,9569
20230622,090900,130371918,1489,1492,1494,1488,5682
20230622,090800,121897983,1493,1490,1497,1490,424
20230622,090700,121264692,1489,1489,1490,1489,279
20230622,090600,120849259,1488,1485,1499,1485,8387
20230622,090500,108336122,1486,1475,1486,1470,17356
20230622,090400,82768176,1476,1478,1478,1469,896
20230622,090300,81447135,1469,1473,1479,1468,5357
20230622,090200,73558393,1472,1476,1480,1465,10436
20230622,090100,58212908,1475,1487,1490,1475,15275
20230622,090000,35585845,1486,1514,1515,1486,22339