stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230100,348712563,890,890,890,890,4479
20230621,230000,348712563,890,890,890,890,0
20230621,225900,348712563,890,890,890,890,0
20230621,225800,348712563,890,890,890,890,0
20230621,225700,348712563,890,890,890,890,0
20230621,225600,348712563,890,890,890,890,0
20230621,225500,348712563,890,890,890,890,0
20230621,225400,348712563,890,890,890,890,0
20230621,225300,348712563,890,890,890,890,0
20230621,225200,348712563,890,890,890,890,0
20230621,225100,348712563,890,890,890,890,0
20230621,225000,348712563,890,890,890,890,0
20230621,224900,348712563,890,890,890,890,0
20230621,224800,348712563,890,890,890,890,0
20230621,224700,348712563,890,890,890,890,0
20230621,224600,348712563,890,890,890,890,0
20230621,224500,348712563,890,890,890,890,0
20230621,224400,348712563,890,890,890,890,0
20230621,224300,348712563,890,890,890,890,0
20230621,224200,348712563,890,890,890,890,0
20230621,224100,348712563,890,890,890,890,0
20230621,224000,348712563,890,890,890,890,0
20230621,223900,348712563,890,890,890,890,0
20230621,223800,348712563,890,890,890,890,0
20230621,223700,348712563,890,890,890,890,0
20230621,223600,348712563,890,890,890,890,0
20230621,223500,348712563,890,890,890,890,0
20230621,223400,348712563,890,890,890,890,0
20230621,223300,348712563,890,890,890,890,0
20230621,223200,348712563,890,890,890,890,0
20230621,223100,348712563,890,890,890,890,4479
20230621,223000,348712563,890,890,890,890,0
20230621,222900,348712563,890,890,890,890,0
20230621,222800,348712563,890,890,890,890,0
20230621,222700,348712563,890,890,890,890,0
20230621,222600,348712563,890,890,890,890,0
20230621,222500,348712563,890,890,890,890,0
20230621,222400,348712563,890,890,890,890,0
20230621,222300,348712563,890,890,890,890,0
20230621,222200,348712563,890,890,890,890,0
20230621,222100,348712563,890,890,890,890,0
20230621,222000,348712563,890,890,890,890,0
20230621,221900,348712563,890,890,890,890,0
20230621,221800,348712563,890,890,890,890,0
20230621,221700,348712563,890,890,890,890,0
20230621,221600,348712563,890,890,890,890,0
20230621,221500,348712563,890,890,890,890,0
20230621,221400,348712563,890,890,890,890,0
20230621,221300,348712563,890,890,890,890,0
20230621,221200,348712563,890,890,890,890,0
20230621,221100,348712563,890,890,890,890,0
20230621,221000,348712563,890,890,890,890,0
20230621,220900,348712563,890,890,890,890,0
20230621,220800,348712563,890,890,890,890,0
20230621,220700,348712563,890,890,890,890,0
20230621,220600,348712563,890,890,890,890,0
20230621,220500,348712563,890,890,890,890,0
20230621,220400,348712563,890,890,890,890,0
20230621,220300,348712563,890,890,890,890,0
20230621,220200,348712563,890,890,890,890,0
20230621,220100,348712563,890,890,890,890,4479
20230621,220000,348712563,890,890,890,890,0
20230621,215900,348712563,890,890,890,890,0
20230621,215800,348712563,890,890,890,890,0
20230621,215700,348712563,890,890,890,890,0
20230621,215600,348712563,890,890,890,890,0
20230621,215500,348712563,890,890,890,890,0
20230621,215400,348712563,890,890,890,890,0
20230621,215300,348712563,890,890,890,890,0
20230621,215200,348712563,890,890,890,890,0
20230621,215100,348712563,890,890,890,890,0
20230621,215000,348712563,890,890,890,890,0
20230621,214900,348712563,890,890,890,890,0
20230621,214800,348712563,890,890,890,890,0
20230621,214700,348712563,890,890,890,890,0
20230621,214600,348712563,890,890,890,890,0
20230621,214500,348712563,890,890,890,890,0
20230621,214400,348712563,890,890,890,890,0
20230621,214300,348712563,890,890,890,890,0
20230621,214200,348712563,890,890,890,890,0
20230621,214100,348712563,890,890,890,890,0
20230621,214000,348712563,890,890,890,890,0
20230621,213900,348712563,890,890,890,890,0
20230621,213800,348712563,890,890,890,890,0
20230621,213700,348712563,890,890,890,890,0
20230621,213600,348712563,890,890,890,890,0
20230621,213500,348712563,890,890,890,890,0
20230621,213400,348712563,890,890,890,890,0
20230621,213300,348712563,890,890,890,890,0
20230621,213200,348712563,890,890,890,890,0
20230621,213100,348712563,890,890,890,890,4479
20230621,213000,348712563,890,890,890,890,0
20230621,212900,348712563,890,890,890,890,0
20230621,212800,348712563,890,890,890,890,0
20230621,212700,348712563,890,890,890,890,0
20230621,212600,348712563,890,890,890,890,0
20230621,212500,348712563,890,890,890,890,0
20230621,212400,348712563,890,890,890,890,0
20230621,212300,348712563,890,890,890,890,0
20230621,212200,348712563,890,890,890,890,0
20230621,212100,348712563,890,890,890,890,0
20230621,212000,348712563,890,890,890,890,0
20230621,211900,348712563,890,890,890,890,0
20230621,211800,348712563,890,890,890,890,0
20230621,211700,348712563,890,890,890,890,0
20230621,211600,348712563,890,890,890,890,0
20230621,211500,348712563,890,890,890,890,0
20230621,211400,348712563,890,890,890,890,0
20230621,211300,348712563,890,890,890,890,0
20230621,211200,348712563,890,890,890,890,0
20230621,211100,348712563,890,890,890,890,0
20230621,211000,348712563,890,890,890,890,0
20230621,210900,348712563,890,890,890,890,0
20230621,210800,348712563,890,890,890,890,0
20230621,210700,348712563,890,890,890,890,0
20230621,210600,348712563,890,890,890,890,0
20230621,210500,348712563,890,890,890,890,0
20230621,210400,348712563,890,890,890,890,0
20230621,210300,348712563,890,890,890,890,0
20230621,210200,348712563,890,890,890,890,0
20230621,210100,348712563,890,890,890,890,4479
20230621,210000,348712563,890,890,890,890,0
20230621,205900,348712563,890,890,890,890,0
20230621,205800,348712563,890,890,890,890,0
20230621,205700,348712563,890,890,890,890,0
20230621,205600,348712563,890,890,890,890,0
20230621,205500,348712563,890,890,890,890,0
20230621,205400,348712563,890,890,890,890,0
20230621,205300,348712563,890,890,890,890,0
20230621,205200,348712563,890,890,890,890,0
20230621,205100,348712563,890,890,890,890,0
20230621,205000,348712563,890,890,890,890,0
20230621,204900,348712563,890,890,890,890,0
20230621,204800,348712563,890,890,890,890,0
20230621,204700,348712563,890,890,890,890,0
20230621,204600,348712563,890,890,890,890,0
20230621,204500,348712563,890,890,890,890,0
20230621,204400,348712563,890,890,890,890,0
20230621,204300,348712563,890,890,890,890,0
20230621,204200,348712563,890,890,890,890,0
20230621,204100,348712563,890,890,890,890,0
20230621,204000,348712563,890,890,890,890,0
20230621,203900,348712563,890,890,890,890,0
20230621,203800,348712563,890,890,890,890,0
20230621,203700,348712563,890,890,890,890,0
20230621,203600,348712563,890,890,890,890,0
20230621,203500,348712563,890,890,890,890,0
20230621,203400,348712563,890,890,890,890,0
20230621,203300,348712563,890,890,890,890,0
20230621,203200,348712563,890,890,890,890,0
20230621,203100,348712563,890,890,890,890,4479
20230621,203000,348712563,890,890,890,890,0
20230621,202900,348712563,890,890,890,890,0
20230621,202800,348712563,890,890,890,890,0
20230621,202700,348712563,890,890,890,890,0
20230621,202600,348712563,890,890,890,890,0
20230621,202500,348712563,890,890,890,890,0
20230621,202400,348712563,890,890,890,890,0
20230621,202300,348712563,890,890,890,890,0
20230621,202200,348712563,890,890,890,890,0
20230621,202100,348712563,890,890,890,890,0
20230621,202000,348712563,890,890,890,890,0
20230621,201900,348712563,890,890,890,890,0
20230621,201800,348712563,890,890,890,890,0
20230621,201700,348712563,890,890,890,890,0
20230621,201600,348712563,890,890,890,890,0
20230621,201500,348712563,890,890,890,890,0
20230621,201400,348712563,890,890,890,890,0
20230621,201300,348712563,890,890,890,890,0
20230621,201200,348712563,890,890,890,890,0
20230621,201100,348712563,890,890,890,890,0
20230621,201000,348712563,890,890,890,890,0
20230621,200900,348712563,890,890,890,890,0
20230621,200800,348712563,890,890,890,890,0
20230621,200700,348712563,890,890,890,890,0
20230621,200600,348712563,890,890,890,890,0
20230621,200500,348712563,890,890,890,890,0
20230621,200400,348712563,890,890,890,890,0
20230621,200300,348712563,890,890,890,890,0
20230621,200200,348712563,890,890,890,890,0
20230621,200100,348712563,890,890,890,890,4479
20230621,200000,348712563,890,890,890,890,0
20230621,195900,348712563,890,890,890,890,0
20230621,195800,348712563,890,890,890,890,0
20230621,195700,348712563,890,890,890,890,0
20230621,195600,348712563,890,890,890,890,0
20230621,195500,348712563,890,890,890,890,0
20230621,195400,348712563,890,890,890,890,0
20230621,195300,348712563,890,890,890,890,0
20230621,195200,348712563,890,890,890,890,0
20230621,195100,348712563,890,890,890,890,0
20230621,195000,348712563,890,890,890,890,0
20230621,194900,348712563,890,890,890,890,0
20230621,194800,348712563,890,890,890,890,0
20230621,194700,348712563,890,890,890,890,0
20230621,194600,348712563,890,890,890,890,0
20230621,194500,348712563,890,890,890,890,0
20230621,194400,348712563,890,890,890,890,0
20230621,194300,348712563,890,890,890,890,0
20230621,194200,348712563,890,890,890,890,0
20230621,194100,348712563,890,890,890,890,0
20230621,194000,348712563,890,890,890,890,0
20230621,193900,348712563,890,890,890,890,0
20230621,193800,348712563,890,890,890,890,0
20230621,193700,348712563,890,890,890,890,0
20230621,193600,348712563,890,890,890,890,0
20230621,193500,348712563,890,890,890,890,0
20230621,193400,348712563,890,890,890,890,0
20230621,193300,348712563,890,890,890,890,0
20230621,193200,348712563,890,890,890,890,0
20230621,193100,348712563,890,890,890,890,4479
20230621,193000,348712563,890,890,890,890,0
20230621,192900,348712563,890,890,890,890,0
20230621,192800,348712563,890,890,890,890,0
20230621,192700,348712563,890,890,890,890,0
20230621,192600,348712563,890,890,890,890,0
20230621,192500,348712563,890,890,890,890,0
20230621,192400,348712563,890,890,890,890,0
20230621,192300,348712563,890,890,890,890,0
20230621,192200,348712563,890,890,890,890,0
20230621,192100,348712563,890,890,890,890,0
20230621,192000,348712563,890,890,890,890,0
20230621,191900,348712563,890,890,890,890,0
20230621,191800,348712563,890,890,890,890,0
20230621,191700,348712563,890,890,890,890,0
20230621,191600,348712563,890,890,890,890,0
20230621,191500,348712563,890,890,890,890,0
20230621,191400,348712563,890,890,890,890,0
20230621,191300,348712563,890,890,890,890,0
20230621,191200,348712563,890,890,890,890,0
20230621,191100,348712563,890,890,890,890,0
20230621,191000,348712563,890,890,890,890,0
20230621,190900,348712563,890,890,890,890,0
20230621,190800,348712563,890,890,890,890,0
20230621,190700,348712563,890,890,890,890,0
20230621,190600,348712563,890,890,890,890,0
20230621,190500,348712563,890,890,890,890,0
20230621,190400,348712563,890,890,890,890,0
20230621,190300,348712563,890,890,890,890,0
20230621,190200,348712563,890,890,890,890,0
20230621,190100,348712563,890,890,890,890,4479
20230621,190000,348712563,890,890,890,890,0
20230621,185900,348712563,890,890,890,890,0
20230621,185800,348712563,890,890,890,890,0
20230621,185700,348712563,890,890,890,890,0
20230621,185600,348712563,890,890,890,890,0
20230621,185500,348712563,890,890,890,890,0
20230621,185400,348712563,890,890,890,890,0
20230621,185300,348712563,890,890,890,890,0
20230621,185200,348712563,890,890,890,890,0
20230621,185100,348712563,890,890,890,890,0
20230621,185000,348712563,890,890,890,890,0
20230621,184900,348712563,890,890,890,890,0
20230621,184800,348712563,890,890,890,890,0
20230621,184700,348712563,890,890,890,890,0
20230621,184600,348712563,890,890,890,890,0
20230621,184500,348712563,890,890,890,890,0
20230621,184400,348712563,890,890,890,890,0
20230621,184300,348712563,890,890,890,890,0
20230621,184200,348712563,890,890,890,890,0
20230621,184100,348712563,890,890,890,890,0
20230621,184000,348712563,890,890,890,890,0
20230621,183900,348712563,890,890,890,890,0
20230621,183800,348712563,890,890,890,890,0
20230621,183700,348712563,890,890,890,890,0
20230621,183600,348712563,890,890,890,890,0
20230621,183500,348712563,890,890,890,890,0
20230621,183400,348712563,890,890,890,890,0
20230621,183300,348712563,890,890,890,890,0
20230621,183200,348712563,890,890,890,890,0
20230621,183100,348712563,890,890,890,890,4479
20230621,183000,348712563,890,890,890,890,0
20230621,182900,348712563,890,890,890,890,0
20230621,182800,348712563,890,890,890,890,0
20230621,182700,348712563,890,890,890,890,0
20230621,182600,348712563,890,890,890,890,0
20230621,182500,348712563,890,890,890,890,0
20230621,182400,348712563,890,890,890,890,0
20230621,182300,348712563,890,890,890,890,0
20230621,182200,348712563,890,890,890,890,0
20230621,182100,348712563,890,890,890,890,0
20230621,182000,348712563,890,890,890,890,0
20230621,181900,348712563,890,890,890,890,0
20230621,181800,348712563,890,890,890,890,0
20230621,181700,348712563,890,890,890,890,0
20230621,181600,348712563,890,890,890,890,0
20230621,181500,348712563,890,890,890,890,0
20230621,181400,348712563,890,890,890,890,0
20230621,181300,348712563,890,890,890,890,0
20230621,181200,348712563,890,890,890,890,0
20230621,181100,348712563,890,890,890,890,0
20230621,181000,348712563,890,890,890,890,0
20230621,180900,348712563,890,890,890,890,0
20230621,180800,348712563,890,890,890,890,0
20230621,180700,348712563,890,890,890,890,0
20230621,180600,348712563,890,890,890,890,0
20230621,180500,348712563,890,890,890,890,0
20230621,180400,348712563,890,890,890,890,0
20230621,180300,348712563,890,890,890,890,0
20230621,180200,348712563,890,890,890,890,0
20230621,180100,348712563,890,890,890,890,4479
20230621,180000,348712563,890,890,890,890,0
20230621,175900,348712563,890,890,890,890,0
20230621,175800,348712563,890,890,890,890,0
20230621,175700,348712563,890,890,890,890,0
20230621,175600,348712563,890,890,890,890,0
20230621,175500,348712563,890,890,890,890,0
20230621,175400,348712563,890,890,890,890,0
20230621,175300,348712563,890,890,890,890,0
20230621,175200,348712563,890,890,890,890,0
20230621,175100,348712563,890,890,890,890,0
20230621,175000,348712563,890,890,890,890,0
20230621,174900,348712563,890,890,890,890,0
20230621,174800,348712563,890,890,890,890,0
20230621,174700,348712563,890,890,890,890,0
20230621,174600,348712563,890,890,890,890,0
20230621,174500,348712563,890,890,890,890,0
20230621,174400,348712563,890,890,890,890,0
20230621,174300,348712563,890,890,890,890,0
20230621,174200,348712563,890,890,890,890,0
20230621,174100,348712563,890,890,890,890,0
20230621,174000,348712563,890,890,890,890,0
20230621,173900,348712563,890,890,890,890,0
20230621,173800,348712563,890,890,890,890,0
20230621,173700,348712563,890,890,890,890,0
20230621,173600,348712563,890,890,890,890,0
20230621,173500,348712563,890,890,890,890,0
20230621,173400,348712563,890,890,890,890,0
20230621,173300,348712563,890,890,890,890,0
20230621,173200,348712563,890,890,890,890,0
20230621,173100,348712563,890,890,890,890,4479
20230621,173000,348712563,890,890,890,890,0
20230621,172900,348712563,890,890,890,890,0
20230621,172800,348712563,890,890,890,890,0
20230621,172700,348712563,890,890,890,890,0
20230621,172600,348712563,890,890,890,890,0
20230621,172500,348712563,890,890,890,890,0
20230621,172400,348712563,890,890,890,890,0
20230621,172300,348712563,890,890,890,890,0
20230621,172200,348712563,890,890,890,890,0
20230621,172100,348712563,890,890,890,890,0
20230621,172000,348712563,890,890,890,890,0
20230621,171900,348712563,890,890,890,890,0
20230621,171800,348712563,890,890,890,890,0
20230621,171700,348712563,890,890,890,890,0
20230621,171600,348712563,890,890,890,890,0
20230621,171500,348712563,890,890,890,890,0
20230621,171400,348712563,890,890,890,890,0
20230621,171300,348712563,890,890,890,890,0
20230621,171200,348712563,890,890,890,890,0
20230621,171100,348712563,890,890,890,890,0
20230621,171000,348712563,890,890,890,890,0
20230621,170900,348712563,890,890,890,890,0
20230621,170800,348712563,890,890,890,890,0
20230621,170700,348712563,890,890,890,890,0
20230621,170600,348712563,890,890,890,890,0
20230621,170500,348712563,890,890,890,890,0
20230621,170400,348712563,890,890,890,890,0
20230621,170300,348712563,890,890,890,890,0
20230621,170200,348712563,890,890,890,890,0
20230621,170100,348712563,890,890,890,890,4479
20230621,170000,348712563,890,890,890,890,0
20230621,165900,348712563,890,890,890,890,0
20230621,165800,348712563,890,890,890,890,0
20230621,165700,348712563,890,890,890,890,0
20230621,165600,348712563,890,890,890,890,0
20230621,165500,348712563,890,890,890,890,0
20230621,165400,348712563,890,890,890,890,0
20230621,165300,348712563,890,890,890,890,0
20230621,165200,348712563,890,890,890,890,0
20230621,165100,348712563,890,890,890,890,0
20230621,165000,348712563,890,890,890,890,0
20230621,164900,348712563,890,890,890,890,0
20230621,164800,348712563,890,890,890,890,0
20230621,164700,348712563,890,890,890,890,0
20230621,164600,348712563,890,890,890,890,0
20230621,164500,348712563,890,890,890,890,0
20230621,164400,348712563,890,890,890,890,0
20230621,164300,348712563,890,890,890,890,0
20230621,164200,348712563,890,890,890,890,0
20230621,164100,348712563,890,890,890,890,0
20230621,164000,348712563,890,890,890,890,0
20230621,163900,348712563,890,890,890,890,0
20230621,163800,348712563,890,890,890,890,0
20230621,163700,348712563,890,890,890,890,0
20230621,163600,348712563,890,890,890,890,0
20230621,163500,348712563,890,890,890,890,0
20230621,163400,348712563,890,890,890,890,0
20230621,163300,348712563,890,890,890,890,0
20230621,163200,348712563,890,890,890,890,0
20230621,163100,348712563,890,890,890,890,4479
20230621,163000,348712563,890,890,890,890,0
20230621,162900,348712563,890,890,890,890,0
20230621,162800,348712563,890,890,890,890,0
20230621,162700,348712563,890,890,890,890,0
20230621,162600,348712563,890,890,890,890,0
20230621,162500,348712563,890,890,890,890,0
20230621,162400,348712563,890,890,890,890,0
20230621,162300,348712563,890,890,890,890,0
20230621,162200,348712563,890,890,890,890,0
20230621,162100,348712563,890,890,890,890,0
20230621,162000,348712563,890,890,890,890,0
20230621,161900,348712563,890,890,890,890,0
20230621,161800,348712563,890,890,890,890,0
20230621,161700,348712563,890,890,890,890,0
20230621,161600,348712563,890,890,890,890,0
20230621,161500,348712563,890,890,890,890,0
20230621,161400,348712563,890,890,890,890,0
20230621,161300,348712563,890,890,890,890,0
20230621,161200,348712563,890,890,890,890,0
20230621,161100,348712563,890,890,890,890,0
20230621,161000,348712563,890,890,890,890,0
20230621,160900,348712563,890,890,890,890,0
20230621,160800,348712563,890,890,890,890,0
20230621,160700,348712563,890,890,890,890,0
20230621,160600,348712563,890,890,890,890,0
20230621,160500,348712563,890,890,890,890,0
20230621,160400,348712563,890,890,890,890,0
20230621,160300,348712563,890,890,890,890,0
20230621,160200,348712563,890,890,890,890,0
20230621,160100,348712563,890,890,890,890,4479
20230621,160000,348712563,890,890,890,890,0
20230621,155900,348712563,890,890,890,890,0
20230621,155800,348712563,890,890,890,890,0
20230621,155700,348712563,890,890,890,890,0
20230621,155600,348712563,890,890,890,890,0
20230621,155500,348712563,890,890,890,890,0
20230621,155400,348712563,890,890,890,890,0
20230621,155300,348712563,890,890,890,890,0
20230621,155200,348712563,890,890,890,890,0
20230621,155100,348712563,890,890,890,890,0
20230621,155000,348712563,890,890,890,890,0
20230621,154900,348712563,890,890,890,890,0
20230621,154800,348712563,890,890,890,890,0
20230621,154700,348712563,890,890,890,890,0
20230621,154600,348712563,890,890,890,890,0
20230621,154500,348712563,890,890,890,890,0
20230621,154400,348712563,890,890,890,890,0
20230621,154300,348712563,890,890,890,890,0
20230621,154200,348712563,890,890,890,890,0
20230621,154100,348712563,890,890,890,890,0
20230621,154000,348712563,890,890,890,890,0
20230621,153900,348712563,890,890,890,890,0
20230621,153800,348712563,890,890,890,890,0
20230621,153700,348712563,890,890,890,890,0
20230621,153600,348712563,890,890,890,890,0
20230621,153500,348712563,890,890,890,890,0
20230621,153400,348712563,890,890,890,890,0
20230621,153300,348712563,890,890,890,890,0
20230621,153200,348712563,890,890,890,890,0
20230621,153100,348712563,890,890,890,890,4479
20230621,153000,348712563,890,890,890,890,4479
20230621,152900,344726253,890,890,890,890,0
20230621,152800,344726253,890,890,890,890,0
20230621,152700,344726253,890,890,890,890,0
20230621,152600,344726253,890,890,890,890,0
20230621,152500,344726253,890,890,890,890,0
20230621,152400,344726253,890,890,890,890,0
20230621,152300,344726253,890,890,890,890,0
20230621,152200,344726253,890,890,890,890,0
20230621,152100,344726253,890,890,890,890,0
20230621,152000,344726253,890,890,890,890,0
20230621,151900,344726253,890,889,890,888,1420
20230621,151800,343462568,890,889,890,889,503
20230621,151700,343015400,890,889,890,889,398
20230621,151600,342661549,889,889,890,888,3717
20230621,151500,339358127,890,887,890,887,3491
20230621,151400,336258524,888,887,888,884,3818
20230621,151300,332881170,888,887,888,887,65
20230621,151200,332823513,888,885,888,885,1070
20230621,151100,331876364,888,887,888,887,15
20230621,151000,331863058,888,887,888,886,275
20230621,150900,331618985,888,886,888,886,96
20230621,150800,331533925,888,886,888,885,1027
20230621,150700,330624001,885,888,888,885,602
20230621,150600,330090756,886,886,886,886,1041
20230621,150500,329168430,889,889,889,889,3
20230621,150400,329165763,890,890,890,890,0
20230621,150300,329165763,890,888,890,888,24
20230621,150200,329144419,887,887,889,887,31
20230621,150100,329116918,890,887,890,887,57
20230621,150000,329066251,887,887,887,887,3
20230621,145900,329063590,890,887,890,887,76
20230621,145800,328996080,888,888,888,888,20
20230621,145700,328978320,887,887,890,887,36
20230621,145600,328946355,886,891,891,886,43
20230621,145500,328908213,892,890,892,890,29
20230621,145400,328882391,891,890,891,890,500
20230621,145300,328436901,891,887,891,887,251
20230621,145200,328213786,886,888,888,886,12
20230621,145100,328203132,888,890,890,888,24
20230621,145000,328181818,888,888,888,888,9
20230621,144900,328173826,891,889,891,889,604
20230621,144800,327636862,892,889,892,889,15
20230621,144700,327623518,891,891,891,891,0
20230621,144600,327623518,891,891,891,891,0
20230621,144500,327623518,891,890,891,890,71
20230621,144400,327560327,885,887,891,885,3015
20230621,144300,324892009,886,888,888,886,1788
20230621,144200,323306692,892,892,892,892,0
20230621,144100,323306692,892,892,892,892,0
20230621,144000,323306692,892,888,892,888,4
20230621,143900,323303128,893,890,893,890,11
20230621,143800,323293326,891,891,891,891,0
20230621,143700,323293326,891,891,891,891,0
20230621,143600,323293326,891,890,891,890,47
20230621,143500,323251481,892,891,892,891,9
20230621,143400,323243461,891,891,891,891,3
20230621,143300,323240788,892,892,892,892,561
20230621,143200,322740376,893,893,893,893,0
20230621,143100,322740376,893,893,893,893,1119
20230621,143000,321741109,894,894,894,894,0
20230621,142900,321741109,894,888,894,885,7723
20230621,142800,314896803,890,890,890,890,0
20230621,142700,314896803,890,891,891,889,2008
20230621,142600,313111685,890,891,892,890,398
20230621,142500,312757433,892,892,892,892,30
20230621,142400,312730673,892,891,892,891,48
20230621,142300,312687903,890,890,892,890,991
20230621,142200,311805899,892,892,892,892,20
20230621,142100,311788059,892,890,892,890,105
20230621,142000,311694520,890,890,890,890,18
20230621,141900,311678500,892,892,892,892,509
20230621,141800,311224472,892,892,892,892,2
20230621,141700,311222688,888,891,892,888,23
20230621,141600,311202196,888,891,891,888,2673
20230621,141500,308824405,891,891,891,891,0
20230621,141400,308824405,891,889,891,888,1541
20230621,141300,307455779,889,889,889,889,0
20230621,141200,307455779,889,889,889,889,200
20230621,141100,307277979,890,890,890,890,0
20230621,141000,307277979,890,891,892,890,2059
20230621,140900,305444098,891,891,891,891,189
20230621,140800,305275699,892,890,892,890,5021
20230621,140700,300797007,890,890,890,890,432
20230621,140600,300412527,890,890,890,890,139
20230621,140500,300288817,890,891,891,890,3352
20230621,140400,297304241,892,891,892,891,338
20230621,140300,297003077,891,894,894,891,8789
20230621,140200,289158826,894,894,894,894,267
20230621,140100,288920128,894,897,897,894,2499
20230621,140000,286683672,896,896,896,896,0
20230621,135900,286683672,896,896,896,896,0
20230621,135800,286683672,896,896,896,896,5
20230621,135700,286679192,898,896,898,896,1007
20230621,135600,285776914,898,897,898,897,6
20230621,135500,285771530,898,898,898,898,4
20230621,135400,285767938,898,896,898,896,12
20230621,135300,285757170,898,898,898,898,0
20230621,135200,285757170,898,898,898,898,94
20230621,135100,285672758,899,899,899,899,0
20230621,135000,285672758,899,899,899,899,0
20230621,134900,285672758,899,899,899,899,0
20230621,134800,285672758,899,899,899,899,22
20230621,134700,285652980,899,896,899,895,56
20230621,134600,285602800,899,899,899,899,0
20230621,134500,285602800,899,899,899,899,6
20230621,134400,285597406,896,898,899,896,20
20230621,134300,285579463,899,899,899,899,0
20230621,134200,285579463,899,899,899,899,0
20230621,134100,285579463,899,899,899,899,19
20230621,134000,285562382,901,901,901,901,0
20230621,133900,285562382,901,901,901,901,5
20230621,133800,285557877,901,897,901,897,817
20230621,133700,284825020,897,897,897,897,2
20230621,133600,284823226,896,896,896,896,0
20230621,133500,284823226,896,896,896,896,0
20230621,133400,284823226,896,897,897,896,210
20230621,133300,284634866,901,899,901,899,7
20230621,133200,284628567,901,901,901,901,0
20230621,133100,284628567,901,899,901,899,74
20230621,133000,284561978,897,898,898,897,170
20230621,132900,284409463,899,899,900,898,13
20230621,132800,284397772,900,900,900,900,1
20230621,132700,284396872,899,899,900,899,101
20230621,132600,284306072,899,899,899,899,0
20230621,132500,284306072,899,899,899,899,0
20230621,132400,284306072,899,899,899,899,360
20230621,132300,283982432,899,899,899,899,0
20230621,132200,283982432,899,899,899,899,0
20230621,132100,283982432,899,900,900,899,575
20230621,132000,283464936,900,900,900,900,1
20230621,131900,283464036,903,903,903,903,1
20230621,131800,283463133,900,900,900,900,0
20230621,131700,283463133,900,900,900,900,129
20230621,131600,283347033,904,900,904,900,4387
20230621,131500,279382800,904,901,904,901,10578
20230621,131400,269829910,901,901,901,901,0
20230621,131300,269829910,901,898,901,898,90
20230621,131200,269748998,901,901,901,901,0
20230621,131100,269748998,901,898,901,897,179
20230621,131000,269588283,898,899,901,898,1027
20230621,130900,268663547,900,900,900,900,2
20230621,130800,268661747,893,895,900,893,2122
20230621,130700,266761615,895,895,895,895,0
20230621,130600,266761615,895,895,895,895,220
20230621,130500,266564715,895,895,895,895,3
20230621,130400,266562030,895,896,896,895,119
20230621,130300,266455483,901,901,901,901,0
20230621,130200,266455483,901,900,901,900,1100
20230621,130100,265464465,901,901,901,901,0
20230621,130000,265464465,901,901,901,901,0
20230621,125900,265464465,901,898,901,898,1295
20230621,125800,264301225,899,899,899,899,0
20230621,125700,264301225,899,899,899,899,0
20230621,125600,264301225,899,899,899,899,0
20230621,125500,264301225,899,899,899,899,0
20230621,125400,264301225,899,899,899,899,56
20230621,125300,264250881,898,898,898,897,1256
20230621,125200,263122994,899,894,899,894,69
20230621,125100,263061058,899,899,899,899,0
20230621,125000,263061058,899,899,899,899,0
20230621,124900,263061058,899,899,899,895,11745
20230621,124800,252517245,900,900,900,900,0
20230621,124700,252517245,900,900,900,900,0
20230621,124600,252517245,900,899,900,899,2079
20230621,124500,250647152,899,899,899,899,2931
20230621,124400,248012183,899,899,900,899,3549
20230621,124300,244821630,900,900,900,900,0
20230621,124200,244821630,900,899,900,899,2315
20230621,124100,242740444,901,901,901,901,0
20230621,124000,242740444,901,900,901,900,42
20230621,123900,242702621,900,900,900,900,0
20230621,123800,242702621,900,900,900,900,2
20230621,123700,242700821,901,901,901,901,0
20230621,123600,242700821,901,900,901,900,200
20230621,123500,242520695,900,900,900,900,100
20230621,123400,242430695,901,899,901,898,2908
20230621,123300,239819243,899,902,902,899,260
20230621,123200,239585433,902,902,902,902,10
20230621,123100,239576413,902,902,902,902,0
20230621,123000,239576413,902,902,902,902,0
20230621,122900,239576413,902,902,902,902,0
20230621,122800,239576413,902,902,902,902,0
20230621,122700,239576413,902,902,902,902,1
20230621,122600,239575511,900,900,900,900,1363
20230621,122500,238348811,900,900,900,900,1
20230621,122400,238347911,900,900,900,900,5
20230621,122300,238343411,899,899,899,899,50
20230621,122200,238298461,899,900,900,899,472
20230621,122100,237873678,903,902,903,902,500
20230621,122000,237422179,900,902,903,900,94
20230621,121900,237337367,903,900,903,900,218
20230621,121800,237141129,903,903,903,903,0
20230621,121700,237141129,903,903,903,903,235
20230621,121600,236928924,901,901,901,901,19
20230621,121500,236911805,903,902,903,902,21
20230621,121400,236892860,903,903,903,903,50
20230621,121300,236847710,904,902,904,902,151
20230621,121200,236711369,902,898,902,897,311
20230621,121100,236432375,897,899,901,895,7418
20230621,121000,229784139,900,900,900,900,1310
20230621,120900,228605139,902,902,902,901,630
20230621,120800,228037506,901,901,901,901,86
20230621,120700,227960020,901,901,901,901,1086
20230621,120600,226981534,901,903,903,901,1600
20230621,120500,225539928,901,903,903,901,3549
20230621,120400,222338879,903,903,903,903,2
20230621,120300,222337073,903,903,903,903,1018
20230621,120200,221417819,904,903,904,902,8
20230621,120100,221410595,904,904,904,904,809
20230621,120000,220679259,904,903,905,903,6310
20230621,115900,214975368,904,900,904,900,75
20230621,115800,214907646,903,900,903,900,9448
20230621,115700,206390426,900,899,900,899,1541
20230621,115600,205003587,900,898,900,898,4113
20230621,115500,201307836,898,897,898,897,1254
20230621,115400,200181996,896,895,896,895,7162
20230621,115300,193769760,896,896,896,896,0
20230621,115200,193769760,896,896,896,895,1456
20230621,115100,192466618,895,895,895,895,3325
20230621,115000,189490743,896,895,896,895,6
20230621,114900,189485372,897,897,897,897,10
20230621,114800,189476402,898,897,898,897,12
20230621,114700,189465636,898,895,898,895,888
20230621,114600,188670053,895,895,895,895,2100
20230621,114500,186790553,895,894,895,894,1096
20230621,114400,185809703,895,894,895,894,2357
20230621,114300,183702531,894,891,894,891,3061
20230621,114200,180970788,890,888,891,888,4577
20230621,114100,176896378,889,889,889,889,353
20230621,114000,176582561,890,890,890,890,0
20230621,113900,176582561,890,889,890,889,2
20230621,113800,176580782,890,890,890,890,0
20230621,113700,176580782,890,890,890,890,0
20230621,113600,176580782,890,890,890,890,0
20230621,113500,176580782,890,889,890,889,1000
20230621,113400,175691781,889,889,889,889,0
20230621,113300,175691781,889,889,889,889,21
20230621,113200,175673112,886,886,886,886,0
20230621,113100,175673112,886,886,886,886,0
20230621,113000,175673112,886,886,886,886,160
20230621,112900,175531352,886,886,886,886,20
20230621,112800,175513632,889,888,889,886,249
20230621,112700,175292405,886,887,887,886,6150
20230621,112600,169837555,887,887,887,887,7
20230621,112500,169831346,885,885,885,885,2
20230621,112400,169829576,887,887,887,887,1
20230621,112300,169828689,885,885,885,885,1
20230621,112200,169827804,887,887,887,887,21
20230621,112100,169809177,887,887,887,887,0
20230621,112000,169809177,887,887,887,887,0
20230621,111900,169809177,887,887,887,887,1
20230621,111800,169808290,888,888,888,888,0
20230621,111700,169808290,888,888,888,888,0
20230621,111600,169808290,888,887,888,887,24
20230621,111500,169786989,888,888,888,888,314
20230621,111400,169508157,889,889,889,889,0
20230621,111300,169508157,889,889,889,889,0
20230621,111200,169508157,889,889,889,889,7
20230621,111100,169501934,885,885,885,885,0
20230621,111000,169501934,885,885,885,885,800
20230621,110900,168793934,889,889,889,889,0
20230621,110800,168793934,889,889,889,889,14
20230621,110700,168781488,889,889,889,889,0
20230621,110600,168781488,889,889,889,889,0
20230621,110500,168781488,889,889,889,889,10
20230621,110400,168772598,889,889,889,889,2
20230621,110300,168770820,885,887,887,885,4227
20230621,110200,165028053,890,890,890,890,0
20230621,110100,165028053,890,890,890,890,0
20230621,110000,165028053,890,890,890,890,1
20230621,105900,165027163,887,887,890,887,59
20230621,105800,164974762,889,889,889,889,0
20230621,105700,164974762,889,889,889,889,0
20230621,105600,164974762,889,889,889,889,14
20230621,105500,164962316,890,890,890,890,0
20230621,105400,164962316,890,890,890,890,5
20230621,105300,164957866,890,888,890,888,8004
20230621,105200,157837581,888,888,888,888,3
20230621,105100,157834917,886,888,888,886,113
20230621,105000,157734797,886,888,888,886,8
20230621,104900,157727695,888,885,888,885,3393
20230621,104800,154716306,885,885,885,885,6
20230621,104700,154710996,885,884,885,884,7
20230621,104600,154704804,884,885,885,884,47
20230621,104500,154663254,885,884,885,884,51
20230621,104400,154618163,885,886,886,884,1204
20230621,104300,153551537,886,886,886,886,0
20230621,104200,153551537,886,886,886,886,5
20230621,104100,153547107,883,883,883,883,0
20230621,104000,153547107,883,883,883,883,0
20230621,103900,153547107,883,885,886,883,3
20230621,103800,153544453,885,885,885,885,0
20230621,103700,153544453,885,885,885,885,47
20230621,103600,153502858,884,884,884,884,1
20230621,103500,153501974,881,883,883,881,10070
20230621,103400,144628142,885,884,885,884,2
20230621,103300,144626373,882,884,884,882,5000
20230621,103200,140216173,885,885,885,885,0
20230621,103100,140216173,885,885,885,885,220
20230621,103000,140021473,885,885,885,885,0
20230621,102900,140021473,885,885,885,885,1527
20230621,102800,138670078,887,887,887,887,0
20230621,102700,138670078,887,887,887,887,36
20230621,102600,138638146,887,887,887,887,0
20230621,102500,138638146,887,888,889,887,4572
20230621,102400,134574663,888,888,888,887,553
20230621,102300,134083640,885,884,885,884,3848
20230621,102200,130678182,885,885,885,885,0
20230621,102100,130678182,885,885,885,885,0
20230621,102000,130678182,885,885,885,885,610
20230621,101900,130138332,885,885,885,885,0
20230621,101800,130138332,885,885,885,885,1129
20230621,101700,129139167,880,880,880,880,0
20230621,101600,129139167,880,880,880,880,0
20230621,101500,129139167,880,880,880,880,39
20230621,101400,129104847,885,886,889,880,20210
20230621,101300,111315056,882,882,882,882,2004
20230621,101200,109547528,883,884,884,883,330
20230621,101100,109255838,887,887,887,887,590
20230621,101000,108732508,887,887,887,887,0
20230621,100900,108732508,887,887,887,887,0
20230621,100800,108732508,887,887,887,887,0
20230621,100700,108732508,887,887,887,887,0
20230621,100600,108732508,887,887,887,887,9
20230621,100500,108724525,887,887,887,887,18
20230621,100400,108708559,887,887,887,887,0
20230621,100300,108708559,887,887,887,887,0
20230621,100200,108708559,887,883,887,881,5525
20230621,100100,103838322,887,886,889,886,3004
20230621,100000,101169249,887,887,887,887,1550
20230621,095900,99794399,887,887,887,887,4
20230621,095800,99790851,885,885,885,885,808
20230621,095700,99075771,886,886,886,886,50
20230621,095600,99031471,886,884,886,880,23268
20230621,095500,78519494,886,886,886,886,100
20230621,095400,78430894,886,886,886,886,3
20230621,095300,78428236,884,884,884,884,0
20230621,095200,78428236,884,884,884,884,559
20230621,095100,77934080,884,884,884,884,0
20230621,095000,77934080,884,884,884,884,10224
20230621,094900,68896064,884,884,884,884,9902
20230621,094800,60142696,884,884,884,884,556
20230621,094700,59651192,884,884,884,884,1
20230621,094600,59650308,884,884,884,884,23
20230621,094500,59629976,883,883,884,883,3224
20230621,094400,56782584,884,886,886,884,1112
20230621,094300,55799459,887,886,887,886,833
20230621,094200,55061420,886,886,886,886,0
20230621,094100,55061420,886,885,886,883,4970
20230621,094000,50665251,885,887,887,885,2555
20230621,093900,48402176,888,887,888,887,112
20230621,093800,48302830,887,887,887,887,90
20230621,093700,48223000,887,887,887,886,2401
20230621,093600,46093413,887,887,887,887,41
20230621,093500,46057046,887,887,887,887,289
20230621,093400,45800703,887,887,887,887,0
20230621,093300,45800703,887,885,887,885,546
20230621,093200,45317386,888,888,888,888,0
20230621,093100,45317386,888,887,888,887,10000
20230621,093000,36437958,888,886,888,886,2
20230621,092900,36436184,886,888,888,886,14
20230621,092800,36423773,885,886,886,885,1954
20230621,092700,34694482,888,886,888,886,502
20230621,092600,34249706,889,889,889,889,0
20230621,092500,34249706,889,889,889,889,0
20230621,092400,34249706,889,889,889,889,0
20230621,092300,34249706,889,889,889,889,0
20230621,092200,34249706,889,888,889,885,1912
20230621,092100,32551745,889,886,889,884,3157
20230621,092000,29750806,888,889,890,888,552
20230621,091900,29260052,890,884,890,883,2446
20230621,091800,27096317,884,883,884,883,117
20230621,091700,26993005,883,884,884,883,1014
20230621,091600,26096631,884,885,885,884,376
20230621,091500,25764246,885,885,885,885,256
20230621,091400,25537686,885,885,885,885,3
20230621,091300,25535031,885,885,885,885,26
20230621,091200,25512021,885,885,885,882,4966
20230621,091100,21130497,885,885,885,885,1128
20230621,091000,20132217,885,884,885,882,2883
20230621,090900,17588202,885,886,886,885,1571
20230621,090800,16197831,886,886,886,885,504
20230621,090700,15751687,886,885,886,885,2542
20230621,090600,13499572,886,885,886,883,1251
20230621,090500,12392136,885,884,885,884,325
20230621,090400,12104805,885,884,886,884,407
20230621,090300,11744815,886,884,886,884,211
20230621,090200,11558182,880,884,888,880,10108
20230621,090100,2647511,890,889,890,889,281
20230621,090000,2397700,889,890,890,884,2701