stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183700,3002013189,1629,1629,1629,1629,42181
20230620,183600,3002013189,1629,1629,1629,1629,0
20230620,183500,3002013189,1629,1629,1629,1629,0
20230620,183400,3002013189,1629,1629,1629,1629,0
20230620,183300,3002013189,1629,1629,1629,1629,0
20230620,183200,3002013189,1629,1629,1629,1629,0
20230620,183100,3002013189,1629,1629,1629,1629,0
20230620,183000,3002013189,1629,1629,1629,1629,0
20230620,182900,3002013189,1629,1629,1629,1629,0
20230620,182800,3002013189,1629,1629,1629,1629,0
20230620,182700,3002013189,1629,1629,1629,1629,0
20230620,182600,3002013189,1629,1629,1629,1629,0
20230620,182500,3002013189,1629,1629,1629,1629,0
20230620,182400,3002013189,1629,1629,1629,1629,0
20230620,182300,3002013189,1629,1629,1629,1629,0
20230620,182200,3002013189,1629,1629,1629,1629,0
20230620,182100,3002013189,1629,1629,1629,1629,0
20230620,182000,3002013189,1629,1629,1629,1629,0
20230620,181900,3002013189,1629,1629,1629,1629,0
20230620,181800,3002013189,1629,1629,1629,1629,0
20230620,181700,3002013189,1629,1629,1629,1629,0
20230620,181600,3002013189,1629,1629,1629,1629,0
20230620,181500,3002013189,1629,1629,1629,1629,0
20230620,181400,3002013189,1629,1629,1629,1629,0
20230620,181300,3002013189,1629,1629,1629,1629,0
20230620,181200,3002013189,1629,1629,1629,1629,0
20230620,181100,3002013189,1629,1629,1629,1629,0
20230620,181000,3002013189,1629,1629,1629,1629,0
20230620,180900,3002013189,1629,1629,1629,1629,0
20230620,180800,3002013189,1629,1629,1629,1629,0
20230620,180700,3002013189,1629,1629,1629,1629,42181
20230620,180600,3002013189,1629,1629,1629,1629,0
20230620,180500,3002013189,1629,1629,1629,1629,0
20230620,180400,3002013189,1629,1629,1629,1629,0
20230620,180300,3002013189,1629,1629,1629,1629,0
20230620,180200,3002013189,1629,1629,1629,1629,0
20230620,180100,3002013189,1629,1629,1629,1629,0
20230620,180000,3002013189,1629,1629,1629,1629,0
20230620,175900,3002013189,1629,1629,1629,1629,0
20230620,175800,3002013189,1629,1629,1629,1629,0
20230620,175700,3002013189,1629,1629,1629,1629,0
20230620,175600,3002013189,1629,1629,1629,1629,0
20230620,175500,3002013189,1629,1629,1629,1629,0
20230620,175400,3002013189,1629,1629,1629,1629,0
20230620,175300,3002013189,1629,1629,1629,1629,0
20230620,175200,3002013189,1629,1629,1629,1629,0
20230620,175100,3002013189,1629,1629,1629,1629,0
20230620,175000,3002013189,1629,1629,1629,1629,0
20230620,174900,3002013189,1629,1629,1629,1629,0
20230620,174800,3002013189,1629,1629,1629,1629,0
20230620,174700,3002013189,1629,1629,1629,1629,0
20230620,174600,3002013189,1629,1629,1629,1629,0
20230620,174500,3002013189,1629,1629,1629,1629,0
20230620,174400,3002013189,1629,1629,1629,1629,0
20230620,174300,3002013189,1629,1629,1629,1629,0
20230620,174200,3002013189,1629,1629,1629,1629,0
20230620,174100,3002013189,1629,1629,1629,1629,0
20230620,174000,3002013189,1629,1629,1629,1629,0
20230620,173900,3002013189,1629,1629,1629,1629,0
20230620,173800,3002013189,1629,1629,1629,1629,0
20230620,173700,3002013189,1629,1629,1629,1629,42181
20230620,173600,3002013189,1629,1629,1629,1629,0
20230620,173500,3002013189,1629,1629,1629,1629,0
20230620,173400,3002013189,1629,1629,1629,1629,0
20230620,173300,3002013189,1629,1629,1629,1629,0
20230620,173200,3002013189,1629,1629,1629,1629,0
20230620,173100,3002013189,1629,1629,1629,1629,0
20230620,173000,3002013189,1629,1629,1629,1629,0
20230620,172900,3002013189,1629,1629,1629,1629,0
20230620,172800,3002013189,1629,1629,1629,1629,0
20230620,172700,3002013189,1629,1629,1629,1629,0
20230620,172600,3002013189,1629,1629,1629,1629,0
20230620,172500,3002013189,1629,1629,1629,1629,0
20230620,172400,3002013189,1629,1629,1629,1629,0
20230620,172300,3002013189,1629,1629,1629,1629,0
20230620,172200,3002013189,1629,1629,1629,1629,0
20230620,172100,3002013189,1629,1629,1629,1629,0
20230620,172000,3002013189,1629,1629,1629,1629,0
20230620,171900,3002013189,1629,1629,1629,1629,0
20230620,171800,3002013189,1629,1629,1629,1629,0
20230620,171700,3002013189,1629,1629,1629,1629,0
20230620,171600,3002013189,1629,1629,1629,1629,0
20230620,171500,3002013189,1629,1629,1629,1629,0
20230620,171400,3002013189,1629,1629,1629,1629,0
20230620,171300,3002013189,1629,1629,1629,1629,0
20230620,171200,3002013189,1629,1629,1629,1629,0
20230620,171100,3002013189,1629,1629,1629,1629,0
20230620,171000,3002013189,1629,1629,1629,1629,0
20230620,170900,3002013189,1629,1629,1629,1629,0
20230620,170800,3002013189,1629,1629,1629,1629,0
20230620,170700,3002013189,1629,1629,1629,1629,42181
20230620,170600,3002013189,1629,1629,1629,1629,0
20230620,170500,3002013189,1629,1629,1629,1629,0
20230620,170400,3002013189,1629,1629,1629,1629,0
20230620,170300,3002013189,1629,1629,1629,1629,0
20230620,170200,3002013189,1629,1629,1629,1629,0
20230620,170100,3002013189,1629,1629,1629,1629,0
20230620,170000,3002013189,1629,1629,1629,1629,0
20230620,165900,3002013189,1629,1629,1629,1629,0
20230620,165800,3002013189,1629,1629,1629,1629,0
20230620,165700,3002013189,1629,1629,1629,1629,0
20230620,165600,3002013189,1629,1629,1629,1629,0
20230620,165500,3002013189,1629,1629,1629,1629,0
20230620,165400,3002013189,1629,1629,1629,1629,0
20230620,165300,3002013189,1629,1629,1629,1629,0
20230620,165200,3002013189,1629,1629,1629,1629,0
20230620,165100,3002013189,1629,1629,1629,1629,0
20230620,165000,3002013189,1629,1629,1629,1629,0
20230620,164900,3002013189,1629,1629,1629,1629,0
20230620,164800,3002013189,1629,1629,1629,1629,0
20230620,164700,3002013189,1629,1629,1629,1629,0
20230620,164600,3002013189,1629,1629,1629,1629,0
20230620,164500,3002013189,1629,1629,1629,1629,0
20230620,164400,3002013189,1629,1629,1629,1629,0
20230620,164300,3002013189,1629,1629,1629,1629,0
20230620,164200,3002013189,1629,1629,1629,1629,0
20230620,164100,3002013189,1629,1629,1629,1629,0
20230620,164000,3002013189,1629,1629,1629,1629,0
20230620,163900,3002013189,1629,1629,1629,1629,0
20230620,163800,3002013189,1629,1629,1629,1629,0
20230620,163700,3002013189,1629,1629,1629,1629,42181
20230620,163600,3002013189,1629,1629,1629,1629,0
20230620,163500,3002013189,1629,1629,1629,1629,0
20230620,163400,3002013189,1629,1629,1629,1629,0
20230620,163300,3002013189,1629,1629,1629,1629,0
20230620,163200,3002013189,1629,1629,1629,1629,0
20230620,163100,3002013189,1629,1629,1629,1629,0
20230620,163000,3002013189,1629,1629,1629,1629,0
20230620,162900,3002013189,1629,1629,1629,1629,0
20230620,162800,3002013189,1629,1629,1629,1629,0
20230620,162700,3002013189,1629,1629,1629,1629,0
20230620,162600,3002013189,1629,1629,1629,1629,0
20230620,162500,3002013189,1629,1629,1629,1629,0
20230620,162400,3002013189,1629,1629,1629,1629,0
20230620,162300,3002013189,1629,1629,1629,1629,0
20230620,162200,3002013189,1629,1629,1629,1629,0
20230620,162100,3002013189,1629,1629,1629,1629,0
20230620,162000,3002013189,1629,1629,1629,1629,0
20230620,161900,3002013189,1629,1629,1629,1629,0
20230620,161800,3002013189,1629,1629,1629,1629,0
20230620,161700,3002013189,1629,1629,1629,1629,0
20230620,161600,3002013189,1629,1629,1629,1629,0
20230620,161500,3002013189,1629,1629,1629,1629,0
20230620,161400,3002013189,1629,1629,1629,1629,0
20230620,161300,3002013189,1629,1629,1629,1629,0
20230620,161200,3002013189,1629,1629,1629,1629,0
20230620,161100,3002013189,1629,1629,1629,1629,0
20230620,161000,3002013189,1629,1629,1629,1629,0
20230620,160900,3002013189,1629,1629,1629,1629,0
20230620,160800,3002013189,1629,1629,1629,1629,0
20230620,160700,3002013189,1629,1629,1629,1629,42181
20230620,160600,3002013189,1629,1629,1629,1629,0
20230620,160500,3002013189,1629,1629,1629,1629,0
20230620,160400,3002013189,1629,1629,1629,1629,0
20230620,160300,3002013189,1629,1629,1629,1629,0
20230620,160200,3002013189,1629,1629,1629,1629,0
20230620,160100,3002013189,1629,1629,1629,1629,0
20230620,160000,3002013189,1629,1629,1629,1629,0
20230620,155900,3002013189,1629,1629,1629,1629,0
20230620,155800,3002013189,1629,1629,1629,1629,0
20230620,155700,3002013189,1629,1629,1629,1629,0
20230620,155600,3002013189,1629,1629,1629,1629,0
20230620,155500,3002013189,1629,1629,1629,1629,0
20230620,155400,3002013189,1629,1629,1629,1629,0
20230620,155300,3002013189,1629,1629,1629,1629,0
20230620,155200,3002013189,1629,1629,1629,1629,0
20230620,155100,3002013189,1629,1629,1629,1629,0
20230620,155000,3002013189,1629,1629,1629,1629,0
20230620,154900,3002013189,1629,1629,1629,1629,0
20230620,154800,3002013189,1629,1629,1629,1629,0
20230620,154700,3002013189,1629,1629,1629,1629,0
20230620,154600,3002013189,1629,1629,1629,1629,0
20230620,154500,3002013189,1629,1629,1629,1629,0
20230620,154400,3002013189,1629,1629,1629,1629,0
20230620,154300,3002013189,1629,1629,1629,1629,0
20230620,154200,3002013189,1629,1629,1629,1629,0
20230620,154100,3002013189,1629,1629,1629,1629,0
20230620,154000,3002013189,1629,1629,1629,1629,0
20230620,153900,3002013189,1629,1629,1629,1629,0
20230620,153800,3002013189,1629,1629,1629,1629,0
20230620,153700,3002013189,1629,1629,1629,1629,42181
20230620,153600,3002013189,1629,1629,1629,1629,0
20230620,153500,3002013189,1629,1629,1629,1629,0
20230620,153400,3002013189,1629,1629,1629,1629,0
20230620,153300,3002013189,1629,1629,1629,1629,0
20230620,153200,3002013189,1629,1629,1629,1629,0
20230620,153100,3002013189,1629,1629,1629,1629,0
20230620,153000,3002013189,1629,1629,1629,1629,42181
20230620,152900,2933300340,1631,1631,1631,1631,0
20230620,152800,2933300340,1631,1631,1631,1631,0
20230620,152700,2933300340,1631,1631,1631,1631,0
20230620,152600,2933300340,1631,1631,1631,1631,0
20230620,152500,2933300340,1631,1631,1631,1631,0
20230620,152400,2933300340,1631,1631,1631,1631,0
20230620,152300,2933300340,1631,1631,1631,1631,0
20230620,152200,2933300340,1631,1631,1631,1631,0
20230620,152100,2933300340,1631,1631,1631,1631,0
20230620,152000,2933300340,1631,1631,1631,1631,0
20230620,151900,2933300340,1631,1630,1631,1630,4088
20230620,151800,2926636648,1630,1631,1632,1630,4175
20230620,151700,2919828814,1632,1631,1632,1631,2896
20230620,151600,2915105308,1632,1632,1632,1632,28
20230620,151500,2915059612,1632,1632,1632,1631,2067
20230620,151400,2911686827,1632,1631,1632,1631,4971
20230620,151300,2903578922,1631,1631,1632,1631,589
20230620,151200,2902618203,1632,1631,1632,1631,552
20230620,151100,2901717880,1632,1632,1632,1631,172
20230620,151000,2901437177,1632,1632,1632,1631,129
20230620,150900,2901226660,1632,1631,1632,1631,3202
20230620,150800,2896004148,1631,1630,1631,1630,6239
20230620,150700,2885828854,1631,1631,1631,1631,13
20230620,150600,2885807651,1630,1632,1632,1630,269
20230620,150500,2885369169,1631,1631,1632,1630,6386
20230620,150400,2874949920,1631,1630,1631,1630,2916
20230620,150300,2870195924,1629,1629,1630,1629,4151
20230620,150200,2863433933,1630,1629,1630,1629,7550
20230620,150100,2851128939,1630,1630,1630,1630,200
20230620,150000,2850802939,1630,1630,1630,1629,3683
20230620,145900,2844800520,1630,1630,1631,1630,9365
20230620,145800,2829533564,1631,1630,1631,1630,6783
20230620,145700,2818472274,1630,1631,1631,1630,2013
20230620,145600,2815191077,1631,1631,1631,1631,6
20230620,145500,2815181291,1630,1631,1631,1630,1131
20230620,145400,2813336631,1631,1631,1631,1631,803
20230620,145300,2812026938,1631,1631,1631,1631,1
20230620,145200,2812025307,1631,1631,1631,1631,44
20230620,145100,2811953543,1630,1630,1630,1630,3795
20230620,145000,2805767693,1630,1630,1630,1629,3984
20230620,144900,2799274773,1630,1630,1630,1630,54
20230620,144800,2799186753,1630,1630,1630,1630,1081
20230620,144700,2797424723,1630,1630,1630,1629,14508
20230620,144600,2773787686,1630,1629,1630,1629,1911
20230620,144500,2770672871,1630,1630,1630,1629,1645
20230620,144400,2767992521,1630,1630,1630,1629,3292
20230620,144300,2762627720,1630,1630,1630,1629,2571
20230620,144200,2758438995,1629,1630,1630,1629,694
20230620,144100,2757307796,1630,1630,1630,1630,10505
20230620,144000,2740184646,1629,1630,1630,1629,10819
20230620,143900,2722559945,1630,1630,1630,1630,27
20230620,143800,2722515935,1630,1629,1630,1629,716
20230620,143700,2721349399,1630,1630,1630,1629,824
20230620,143600,2720006653,1630,1629,1630,1629,1739
20230620,143500,2717173742,1629,1629,1629,1629,220
20230620,143400,2716815362,1629,1629,1629,1629,2221
20230620,143300,2713197353,1629,1629,1630,1629,5162
20230620,143200,2704788344,1629,1630,1630,1629,2786
20230620,143100,2700249930,1630,1629,1630,1629,610
20230620,143000,2699256035,1630,1630,1630,1630,204
20230620,142900,2698923515,1630,1630,1630,1630,266
20230620,142800,2698489935,1630,1630,1630,1630,112
20230620,142700,2698307375,1630,1630,1630,1630,48
20230620,142600,2698229135,1630,1630,1630,1629,1492
20230620,142500,2695797675,1630,1629,1630,1629,922
20230620,142400,2694295732,1629,1629,1629,1629,1177
20230620,142300,2692378399,1630,1629,1630,1629,915
20230620,142200,2690887825,1629,1630,1630,1629,8725
20230620,142100,2676671820,1629,1629,1629,1629,3149
20230620,142000,2671542099,1629,1630,1630,1629,1041
20230620,141900,2669846280,1630,1630,1630,1630,635
20230620,141800,2668811230,1630,1630,1630,1630,33
20230620,141700,2668757440,1630,1630,1630,1630,31
20230620,141600,2668706910,1629,1630,1630,1629,103
20230620,141500,2668539021,1630,1630,1630,1629,14825
20230620,141400,2644381584,1630,1630,1630,1630,825
20230620,141300,2643036834,1630,1630,1631,1630,3935
20230620,141200,2636622783,1631,1631,1631,1630,594
20230620,141100,2635654476,1631,1631,1631,1631,77
20230620,141000,2635528889,1630,1630,1631,1630,2203
20230620,140900,2631937669,1631,1631,1631,1630,1056
20230620,140800,2630216265,1631,1630,1631,1629,1551
20230620,140700,2627688470,1630,1630,1630,1630,103
20230620,140600,2627520580,1630,1630,1630,1630,364
20230620,140500,2626927260,1630,1630,1630,1630,1225
20230620,140400,2624930510,1630,1630,1630,1630,2704
20230620,140300,2620522990,1630,1630,1630,1629,196
20230620,140200,2620203655,1629,1630,1630,1629,974
20230620,140100,2618616406,1630,1630,1630,1630,216
20230620,140000,2618264326,1630,1629,1630,1629,377
20230620,135900,2617650172,1629,1630,1630,1629,2508
20230620,135800,2613564178,1629,1630,1630,1629,2839
20230620,135700,2608939331,1629,1629,1630,1629,403
20230620,135600,2608282842,1629,1629,1629,1629,4577
20230620,135500,2600826909,1630,1630,1630,1629,13239
20230620,135400,2579260448,1629,1630,1630,1629,3836
20230620,135300,2573011501,1629,1630,1630,1629,1964
20230620,135200,2569810800,1630,1630,1630,1630,1744
20230620,135100,2566968080,1630,1630,1630,1630,957
20230620,135000,2565408170,1630,1630,1630,1629,1089
20230620,134900,2563633127,1630,1630,1630,1630,1032
20230620,134800,2561950967,1630,1630,1630,1629,2996
20230620,134700,2557069893,1630,1630,1630,1629,4987
20230620,134600,2548946063,1630,1629,1630,1629,698
20230620,134500,2547808631,1630,1630,1630,1630,70
20230620,134400,2547694531,1629,1630,1630,1629,1107
20230620,134300,2545891121,1630,1630,1630,1629,6859
20230620,134200,2534716302,1630,1630,1630,1630,20
20230620,134100,2534683702,1629,1630,1630,1629,723
20230620,134000,2533505281,1630,1631,1631,1630,1658
20230620,133900,2530802739,1630,1631,1631,1630,3609
20230620,133800,2524920059,1631,1631,1631,1631,26
20230620,133700,2524877653,1630,1630,1630,1630,0
20230620,133600,2524877653,1630,1630,1630,1630,2184
20230620,133500,2521317733,1630,1630,1630,1630,1227
20230620,133400,2519317723,1630,1631,1631,1630,460
20230620,133300,2518567873,1631,1630,1631,1630,94
20230620,133200,2518414602,1631,1630,1631,1630,220
20230620,133100,2518055802,1630,1629,1630,1629,4893
20230620,133000,2510081426,1630,1630,1630,1630,2524
20230620,132900,2505967306,1630,1630,1630,1629,556
20230620,132800,2505061526,1630,1630,1630,1630,13
20230620,132700,2505040336,1630,1630,1630,1629,1490
20230620,132600,2502612954,1630,1630,1630,1630,102
20230620,132500,2502446694,1629,1630,1630,1629,1102
20230620,132400,2500651386,1630,1630,1630,1630,1881
20230620,132300,2497585356,1631,1630,1631,1630,3094
20230620,132200,2492539121,1630,1629,1630,1629,3860
20230620,132100,2486247351,1630,1629,1630,1629,1048
20230620,132000,2484540122,1629,1631,1631,1629,14456
20230620,131900,2460981358,1631,1631,1631,1630,2147
20230620,131800,2457481001,1631,1631,1631,1631,646
20230620,131700,2456427375,1631,1631,1631,1631,120
20230620,131600,2456231655,1631,1630,1631,1630,5022
20230620,131500,2448045773,1630,1631,1631,1630,1001
20230620,131400,2446414142,1631,1630,1631,1630,2
20230620,131300,2446410881,1630,1630,1631,1630,3867
20230620,131200,2440107651,1630,1630,1630,1630,3000
20230620,131100,2435217651,1631,1630,1631,1630,185
20230620,131000,2434916071,1630,1631,1631,1630,1151
20230620,130900,2433039689,1631,1631,1631,1631,614
20230620,130800,2432038255,1631,1630,1631,1630,861
20230620,130700,2430634224,1630,1631,1631,1630,8595
20230620,130600,2416624217,1631,1631,1631,1630,3819
20230620,130500,2410395628,1631,1631,1632,1631,78
20230620,130400,2410268383,1632,1631,1632,1631,2311
20230620,130300,2406498132,1632,1632,1632,1632,200
20230620,130200,2406171732,1632,1631,1632,1631,1597
20230620,130100,2403565703,1632,1632,1632,1631,154
20230620,130000,2403314425,1632,1632,1632,1631,1267
20230620,125900,2401247331,1632,1632,1632,1632,1677
20230620,125800,2398510467,1632,1631,1632,1631,645
20230620,125700,2397458379,1630,1630,1631,1630,9895
20230620,125600,2381326501,1631,1631,1631,1630,5544
20230620,125500,2372289508,1630,1631,1631,1630,70
20230620,125400,2372175388,1630,1630,1631,1630,11893
20230620,125300,2352787797,1631,1632,1632,1631,2538
20230620,125200,2348648315,1631,1631,1632,1631,689
20230620,125100,2347524454,1632,1632,1632,1631,928
20230620,125000,2346010262,1632,1631,1632,1630,5173
20230620,124900,2337573117,1630,1630,1630,1630,3667
20230620,124800,2331595907,1631,1631,1631,1631,14
20230620,124700,2331573073,1631,1631,1631,1630,12162
20230620,124600,2311748976,1630,1630,1631,1630,104243
20230620,124500,2141832714,1631,1632,1632,1630,2476
20230620,124400,2137793707,1632,1631,1632,1631,326
20230620,124300,2137261999,1632,1632,1632,1631,2084
20230620,124200,2133862109,1632,1631,1632,1631,731
20230620,124100,2132669760,1632,1632,1632,1632,0
20230620,124000,2132669760,1632,1632,1632,1631,222
20230620,123900,2132307574,1631,1631,1632,1631,530
20230620,123800,2131442638,1632,1632,1632,1631,3137
20230620,123700,2126326171,1632,1631,1632,1631,204
20230620,123600,2125993443,1632,1632,1632,1631,1622
20230620,123500,2123347893,1631,1631,1631,1631,277
20230620,123400,2122896106,1631,1631,1631,1631,1251
20230620,123300,2120855725,1631,1631,1631,1631,3754
20230620,123200,2114732951,1631,1631,1631,1631,586
20230620,123100,2113777185,1630,1631,1632,1630,8598
20230620,123000,2099754434,1631,1632,1632,1631,2437
20230620,122900,2095779587,1632,1632,1632,1632,58
20230620,122800,2095684931,1632,1632,1632,1632,14
20230620,122700,2095662083,1631,1632,1632,1631,832
20230620,122600,2094305086,1631,1631,1632,1631,5
20230620,122500,2094296930,1631,1631,1632,1631,1811
20230620,122400,2091342684,1631,1631,1631,1631,0
20230620,122300,2091342684,1631,1631,1631,1630,2833
20230620,122200,2086722894,1631,1631,1631,1631,2345
20230620,122100,2082898199,1631,1630,1631,1630,1606
20230620,122000,2080280046,1631,1630,1631,1630,10011
20230620,121900,2063962115,1631,1631,1631,1630,6132
20230620,121800,2053966814,1630,1631,1631,1630,31542
20230620,121700,2002553295,1631,1632,1632,1630,16343
20230620,121600,1975909087,1631,1632,1632,1631,3564
20230620,121500,1970095975,1631,1631,1631,1631,516
20230620,121400,1969254379,1631,1631,1631,1631,1216
20230620,121300,1967271083,1632,1632,1632,1632,820
20230620,121200,1965932843,1632,1631,1632,1631,745
20230620,121100,1964717035,1631,1632,1632,1630,835
20230620,121000,1963355644,1631,1631,1631,1630,4263
20230620,120900,1956405574,1631,1631,1631,1631,705
20230620,120800,1955255719,1631,1631,1631,1630,5535
20230620,120700,1946229134,1631,1631,1631,1631,116
20230620,120600,1946039938,1631,1631,1631,1630,1680
20230620,120500,1943300015,1631,1631,1631,1631,149
20230620,120400,1943056996,1631,1631,1631,1631,1703
20230620,120300,1940279403,1631,1631,1631,1630,1736
20230620,120200,1937448068,1631,1631,1631,1630,1978
20230620,120100,1934222899,1631,1631,1631,1630,305
20230620,120000,1933725447,1631,1630,1631,1630,2130
20230620,115900,1930251802,1630,1631,1632,1630,16874
20230620,115800,1902731168,1632,1632,1632,1631,555
20230620,115700,1901825933,1632,1632,1632,1632,18
20230620,115600,1901796557,1632,1632,1632,1632,478
20230620,115500,1901016461,1632,1631,1632,1631,538
20230620,115400,1900138927,1632,1632,1632,1632,40
20230620,115300,1900073647,1632,1632,1632,1631,315
20230620,115200,1899559721,1631,1631,1632,1631,681
20230620,115100,1898448949,1631,1632,1632,1631,347
20230620,115000,1897882969,1631,1631,1632,1631,1985
20230620,114900,1894645409,1632,1631,1632,1631,421
20230620,114800,1893958687,1631,1632,1632,1631,4356
20230620,114700,1886854040,1631,1632,1632,1631,410
20230620,114600,1886185305,1631,1632,1632,1631,555
20230620,114500,1885280087,1632,1632,1632,1632,258
20230620,114400,1884859031,1632,1631,1632,1631,217
20230620,114300,1884505004,1632,1632,1632,1631,1476
20230620,114200,1882096980,1632,1632,1632,1631,680
20230620,114100,1880987669,1632,1632,1632,1632,1319
20230620,114000,1878835061,1632,1631,1632,1630,1496
20230620,113900,1876395723,1632,1631,1632,1631,3794
20230620,113800,1870207509,1630,1631,1631,1630,1449
20230620,113700,1867845595,1631,1630,1631,1630,12519
20230620,113600,1847436768,1631,1630,1631,1630,3086
20230620,113500,1842406461,1631,1631,1631,1630,7287
20230620,113400,1830528364,1630,1631,1631,1630,1128
20230620,113300,1828689014,1631,1631,1631,1630,244
20230620,113200,1828291113,1631,1631,1631,1630,21832
20230620,113100,1792686408,1632,1631,1632,1631,538
20230620,113000,1791808892,1631,1631,1632,1631,5955
20230620,112900,1782095676,1632,1631,1632,1631,8580
20230620,112800,1768100659,1632,1631,1632,1631,710
20230620,112700,1766942339,1631,1632,1632,1631,184
20230620,112600,1766642052,1632,1632,1632,1631,462
20230620,112500,1765888508,1632,1632,1632,1632,1071
20230620,112400,1764140636,1631,1633,1633,1631,417
20230620,112300,1763460094,1632,1633,1633,1632,438
20230620,112200,1762745128,1633,1632,1633,1632,1200
20230620,112100,1760785548,1631,1631,1631,1631,207
20230620,112000,1760447931,1631,1632,1632,1631,46377
20230620,111900,1684805635,1632,1632,1632,1632,1159
20230620,111800,1682914147,1632,1634,1634,1631,15108
20230620,111700,1658261774,1634,1634,1634,1633,346
20230620,111600,1657696749,1633,1633,1633,1632,967
20230620,111500,1656118138,1633,1632,1633,1632,2520
20230620,111400,1652004624,1633,1633,1633,1633,143
20230620,111300,1651771105,1633,1633,1634,1632,1757
20230620,111200,1648902579,1633,1633,1634,1633,1852
20230620,111100,1645878260,1633,1632,1633,1632,2782
20230620,111000,1641335486,1632,1632,1632,1631,1491
20230620,110900,1638902175,1632,1631,1632,1631,444
20230620,110800,1638177867,1631,1633,1633,1631,4849
20230620,110700,1630264327,1632,1632,1633,1632,1157
20230620,110600,1628376052,1632,1633,1633,1632,636
20230620,110500,1627338056,1632,1633,1633,1632,3020
20230620,110400,1622408807,1633,1633,1633,1632,14058
20230620,110300,1599465209,1633,1633,1633,1632,35347
20230620,110200,1541775831,1633,1634,1634,1633,136
20230620,110100,1541553728,1633,1633,1634,1633,4221
20230620,110000,1534660165,1633,1633,1633,1632,3332
20230620,105900,1529219760,1633,1634,1634,1633,30927
20230620,105800,1478702723,1635,1636,1636,1635,4117
20230620,105700,1471971409,1635,1635,1635,1635,1196
20230620,105600,1470015949,1635,1635,1635,1635,1813
20230620,105500,1467051694,1636,1636,1636,1636,1615
20230620,105400,1464409554,1636,1636,1636,1635,1938
20230620,105300,1461240812,1635,1636,1636,1635,22264
20230620,105200,1424816958,1636,1635,1636,1635,4017
20230620,105100,1418248780,1636,1641,1641,1635,12527
20230620,105000,1397728087,1639,1642,1642,1639,12586
20230620,104900,1377090566,1641,1642,1642,1641,5565
20230620,104800,1367954305,1641,1642,1642,1641,4797
20230620,104700,1360080294,1642,1642,1642,1641,4208
20230620,104600,1353171870,1642,1642,1642,1641,2764
20230620,104500,1348633678,1641,1642,1642,1641,3419
20230620,104400,1343019998,1641,1642,1642,1641,5097
20230620,104300,1334653949,1642,1641,1642,1641,3984
20230620,104200,1328112465,1642,1642,1642,1641,728
20230620,104100,1326917267,1641,1642,1642,1640,31932
20230620,104000,1274489209,1641,1640,1642,1640,3959
20230620,103900,1267993059,1641,1641,1642,1640,9876
20230620,103800,1251783934,1640,1641,1641,1639,2208
20230620,103700,1248162494,1639,1641,1641,1639,10257
20230620,103600,1231332700,1640,1641,1641,1640,2359
20230620,103500,1227462616,1641,1641,1642,1640,3082
20230620,103400,1222402423,1642,1641,1642,1639,12595
20230620,103300,1201733672,1642,1641,1642,1641,24016
20230620,103200,1162300073,1642,1641,1642,1640,5634
20230620,103100,1153056795,1640,1641,1642,1640,7665
20230620,103000,1140477223,1642,1642,1643,1640,24715
20230620,102900,1099906388,1640,1643,1643,1640,20914
20230620,102800,1065570926,1642,1641,1643,1640,61828
20230620,102700,964046734,1640,1639,1642,1639,14611
20230620,102600,940076365,1640,1639,1640,1638,17812
20230620,102500,910880739,1639,1637,1640,1637,19533
20230620,102400,878866778,1638,1637,1638,1636,9888
20230620,102300,862676525,1637,1637,1637,1636,589
20230620,102200,861712442,1637,1636,1637,1636,25
20230620,102100,861671529,1636,1635,1637,1635,1658
20230620,102000,858959525,1636,1636,1636,1635,413
20230620,101900,858284160,1635,1637,1637,1635,2125
20230620,101800,854809761,1634,1638,1638,1634,21428
20230620,101700,819734440,1637,1638,1638,1637,5061
20230620,101600,811449548,1638,1638,1638,1637,5700
20230620,101500,802118430,1638,1635,1638,1635,6170
20230620,101400,792022761,1635,1634,1635,1633,5875
20230620,101300,782428452,1634,1634,1634,1633,5219
20230620,101200,773902873,1634,1635,1635,1634,1604
20230620,101100,771280936,1635,1636,1636,1635,1091
20230620,101000,769497141,1635,1636,1636,1635,4018
20230620,100900,762927693,1635,1636,1636,1635,1341
20230620,100800,760735145,1636,1636,1636,1635,283
20230620,100700,760272400,1637,1637,1637,1637,56
20230620,100600,760180728,1637,1637,1637,1634,941
20230620,100500,758642090,1637,1637,1637,1636,122
20230620,100400,758442493,1637,1637,1638,1634,2179
20230620,100300,754880787,1637,1637,1638,1637,714
20230620,100200,753711636,1636,1638,1638,1634,1242
20230620,100100,751677974,1638,1638,1638,1636,613
20230620,100000,750674241,1639,1637,1639,1633,9756
20230620,095900,734734722,1640,1634,1640,1634,20236
20230620,095800,701610720,1634,1634,1634,1634,155
20230620,095700,701357450,1635,1635,1635,1635,7
20230620,095600,701346005,1635,1633,1635,1633,569
20230620,095500,700416523,1635,1633,1636,1632,2567
20230620,095400,696224395,1633,1634,1634,1633,5403
20230620,095300,687401097,1634,1635,1635,1634,954
20230620,095200,685842234,1635,1633,1635,1633,3038
20230620,095100,680878147,1633,1634,1634,1633,3418
20230620,095000,675295678,1634,1633,1634,1633,2078
20230620,094900,671902177,1633,1634,1634,1633,1715
20230620,094800,669101486,1634,1634,1634,1633,1516
20230620,094700,666624797,1634,1633,1634,1633,2764
20230620,094600,662111184,1633,1633,1633,1632,4045
20230620,094500,655505967,1632,1633,1633,1632,927
20230620,094400,653992838,1633,1632,1633,1632,8953
20230620,094300,639376107,1632,1633,1633,1631,2305
20230620,094200,635615286,1633,1632,1633,1632,9209
20230620,094100,620585291,1633,1632,1633,1631,16577
20230620,094000,593536475,1633,1634,1634,1632,15420
20230620,093900,568365626,1634,1633,1634,1633,1243
20230620,093800,566335583,1634,1634,1634,1633,2470
20230620,093700,562301064,1633,1634,1634,1633,3641
20230620,093600,556354081,1634,1633,1634,1632,3502
20230620,093500,550638670,1633,1634,1634,1632,1446
20230620,093400,548278335,1634,1634,1634,1632,1016
20230620,093300,546619337,1633,1634,1635,1632,11915
20230620,093200,527166755,1634,1634,1634,1633,1718
20230620,093100,524361220,1634,1633,1634,1633,14248
20230620,093000,501094194,1633,1633,1633,1632,2367
20230620,092900,497229163,1633,1633,1633,1632,4947
20230620,092800,489155542,1632,1633,1633,1632,973
20230620,092700,487567251,1632,1633,1633,1631,54399
20230620,092600,398794752,1633,1633,1633,1632,10227
20230620,092500,382103293,1633,1634,1634,1632,1266
20230620,092400,380036280,1634,1634,1634,1633,1732
20230620,092300,377206593,1632,1635,1635,1632,56874
20230620,092200,284349296,1635,1634,1635,1634,4145
20230620,092100,277576190,1634,1635,1635,1634,6268
20230620,092000,267331689,1635,1635,1635,1634,7298
20230620,091900,255406721,1634,1636,1636,1634,11708
20230620,091800,236253917,1635,1635,1636,1635,2724
20230620,091700,231800152,1635,1635,1635,1633,3650
20230620,091600,225834185,1635,1635,1635,1633,12488
20230620,091500,205434344,1636,1635,1636,1635,3431
20230620,091400,199823230,1636,1636,1636,1635,13428
20230620,091300,177858240,1636,1635,1637,1635,768
20230620,091200,176601886,1635,1636,1637,1634,13229
20230620,091100,154979161,1636,1636,1637,1636,3835
20230620,091000,148705088,1636,1636,1636,1635,3506
20230620,090900,142970018,1637,1637,1637,1637,2070
20230620,090800,139581428,1637,1635,1637,1635,1005
20230620,090700,137938113,1635,1637,1637,1635,7785
20230620,090600,125203225,1638,1636,1638,1636,16728
20230620,090500,97829591,1636,1636,1637,1635,3283
20230620,090400,92460800,1637,1636,1637,1635,11585
20230620,090300,73507987,1636,1637,1637,1636,1240
20230620,090200,71478511,1638,1635,1638,1635,6854
20230620,090100,60263582,1635,1635,1635,1634,9047
20230620,090000,45480599,1634,1633,1635,1633,25430