stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,184100,361532006,1322,1322,1322,1322,8112
20230619,184000,361532006,1322,1322,1322,1322,0
20230619,183900,361532006,1322,1322,1322,1322,0
20230619,183800,361532006,1322,1322,1322,1322,0
20230619,183700,361532006,1322,1322,1322,1322,0
20230619,183600,361532006,1322,1322,1322,1322,0
20230619,183500,361532006,1322,1322,1322,1322,0
20230619,183400,361532006,1322,1322,1322,1322,0
20230619,183300,361532006,1322,1322,1322,1322,0
20230619,183200,361532006,1322,1322,1322,1322,0
20230619,183100,361532006,1322,1322,1322,1322,0
20230619,183000,361532006,1322,1322,1322,1322,0
20230619,182900,361532006,1322,1322,1322,1322,0
20230619,182800,361532006,1322,1322,1322,1322,0
20230619,182700,361532006,1322,1322,1322,1322,0
20230619,182600,361532006,1322,1322,1322,1322,0
20230619,182500,361532006,1322,1322,1322,1322,0
20230619,182400,361532006,1322,1322,1322,1322,0
20230619,182300,361532006,1322,1322,1322,1322,0
20230619,182200,361532006,1322,1322,1322,1322,0
20230619,182100,361532006,1322,1322,1322,1322,0
20230619,182000,361532006,1322,1322,1322,1322,0
20230619,181900,361532006,1322,1322,1322,1322,0
20230619,181800,361532006,1322,1322,1322,1322,0
20230619,181700,361532006,1322,1322,1322,1322,0
20230619,181600,361532006,1322,1322,1322,1322,0
20230619,181500,361532006,1322,1322,1322,1322,0
20230619,181400,361532006,1322,1322,1322,1322,0
20230619,181300,361532006,1322,1322,1322,1322,0
20230619,181200,361532006,1322,1322,1322,1322,0
20230619,181100,361532006,1322,1322,1322,1322,8112
20230619,181000,361532006,1322,1322,1322,1322,0
20230619,180900,361532006,1322,1322,1322,1322,0
20230619,180800,361532006,1322,1322,1322,1322,0
20230619,180700,361532006,1322,1322,1322,1322,0
20230619,180600,361532006,1322,1322,1322,1322,0
20230619,180500,361532006,1322,1322,1322,1322,0
20230619,180400,361532006,1322,1322,1322,1322,0
20230619,180300,361532006,1322,1322,1322,1322,0
20230619,180200,361532006,1322,1322,1322,1322,0
20230619,180100,361532006,1322,1322,1322,1322,0
20230619,180000,361532006,1322,1322,1322,1322,0
20230619,175900,361532006,1322,1322,1322,1322,0
20230619,175800,361532006,1322,1322,1322,1322,0
20230619,175700,361532006,1322,1322,1322,1322,0
20230619,175600,361532006,1322,1322,1322,1322,0
20230619,175500,361532006,1322,1322,1322,1322,0
20230619,175400,361532006,1322,1322,1322,1322,0
20230619,175300,361532006,1322,1322,1322,1322,0
20230619,175200,361532006,1322,1322,1322,1322,0
20230619,175100,361532006,1322,1322,1322,1322,0
20230619,175000,361532006,1322,1322,1322,1322,0
20230619,174900,361532006,1322,1322,1322,1322,0
20230619,174800,361532006,1322,1322,1322,1322,0
20230619,174700,361532006,1322,1322,1322,1322,0
20230619,174600,361532006,1322,1322,1322,1322,0
20230619,174500,361532006,1322,1322,1322,1322,0
20230619,174400,361532006,1322,1322,1322,1322,0
20230619,174300,361532006,1322,1322,1322,1322,0
20230619,174200,361532006,1322,1322,1322,1322,0
20230619,174100,361532006,1322,1322,1322,1322,8112
20230619,174000,361532006,1322,1322,1322,1322,0
20230619,173900,361532006,1322,1322,1322,1322,0
20230619,173800,361532006,1322,1322,1322,1322,0
20230619,173700,361532006,1322,1322,1322,1322,0
20230619,173600,361532006,1322,1322,1322,1322,0
20230619,173500,361532006,1322,1322,1322,1322,0
20230619,173400,361532006,1322,1322,1322,1322,0
20230619,173300,361532006,1322,1322,1322,1322,0
20230619,173200,361532006,1322,1322,1322,1322,0
20230619,173100,361532006,1322,1322,1322,1322,0
20230619,173000,361532006,1322,1322,1322,1322,0
20230619,172900,361532006,1322,1322,1322,1322,0
20230619,172800,361532006,1322,1322,1322,1322,0
20230619,172700,361532006,1322,1322,1322,1322,0
20230619,172600,361532006,1322,1322,1322,1322,0
20230619,172500,361532006,1322,1322,1322,1322,0
20230619,172400,361532006,1322,1322,1322,1322,0
20230619,172300,361532006,1322,1322,1322,1322,0
20230619,172200,361532006,1322,1322,1322,1322,0
20230619,172100,361532006,1322,1322,1322,1322,0
20230619,172000,361532006,1322,1322,1322,1322,0
20230619,171900,361532006,1322,1322,1322,1322,0
20230619,171800,361532006,1322,1322,1322,1322,0
20230619,171700,361532006,1322,1322,1322,1322,0
20230619,171600,361532006,1322,1322,1322,1322,0
20230619,171500,361532006,1322,1322,1322,1322,0
20230619,171400,361532006,1322,1322,1322,1322,0
20230619,171300,361532006,1322,1322,1322,1322,0
20230619,171200,361532006,1322,1322,1322,1322,0
20230619,171100,361532006,1322,1322,1322,1322,8112
20230619,171000,361532006,1322,1322,1322,1322,0
20230619,170900,361532006,1322,1322,1322,1322,0
20230619,170800,361532006,1322,1322,1322,1322,0
20230619,170700,361532006,1322,1322,1322,1322,0
20230619,170600,361532006,1322,1322,1322,1322,0
20230619,170500,361532006,1322,1322,1322,1322,0
20230619,170400,361532006,1322,1322,1322,1322,0
20230619,170300,361532006,1322,1322,1322,1322,0
20230619,170200,361532006,1322,1322,1322,1322,0
20230619,170100,361532006,1322,1322,1322,1322,0
20230619,170000,361532006,1322,1322,1322,1322,0
20230619,165900,361532006,1322,1322,1322,1322,0
20230619,165800,361532006,1322,1322,1322,1322,0
20230619,165700,361532006,1322,1322,1322,1322,0
20230619,165600,361532006,1322,1322,1322,1322,0
20230619,165500,361532006,1322,1322,1322,1322,0
20230619,165400,361532006,1322,1322,1322,1322,0
20230619,165300,361532006,1322,1322,1322,1322,0
20230619,165200,361532006,1322,1322,1322,1322,0
20230619,165100,361532006,1322,1322,1322,1322,0
20230619,165000,361532006,1322,1322,1322,1322,0
20230619,164900,361532006,1322,1322,1322,1322,0
20230619,164800,361532006,1322,1322,1322,1322,0
20230619,164700,361532006,1322,1322,1322,1322,0
20230619,164600,361532006,1322,1322,1322,1322,0
20230619,164500,361532006,1322,1322,1322,1322,0
20230619,164400,361532006,1322,1322,1322,1322,0
20230619,164300,361532006,1322,1322,1322,1322,0
20230619,164200,361532006,1322,1322,1322,1322,0
20230619,164100,361532006,1322,1322,1322,1322,8112
20230619,164000,361532006,1322,1322,1322,1322,0
20230619,163900,361532006,1322,1322,1322,1322,0
20230619,163800,361532006,1322,1322,1322,1322,0
20230619,163700,361532006,1322,1322,1322,1322,0
20230619,163600,361532006,1322,1322,1322,1322,0
20230619,163500,361532006,1322,1322,1322,1322,0
20230619,163400,361532006,1322,1322,1322,1322,0
20230619,163300,361532006,1322,1322,1322,1322,0
20230619,163200,361532006,1322,1322,1322,1322,0
20230619,163100,361532006,1322,1322,1322,1322,0
20230619,163000,361532006,1322,1322,1322,1322,0
20230619,162900,361532006,1322,1322,1322,1322,0
20230619,162800,361532006,1322,1322,1322,1322,0
20230619,162700,361532006,1322,1322,1322,1322,0
20230619,162600,361532006,1322,1322,1322,1322,0
20230619,162500,361532006,1322,1322,1322,1322,0
20230619,162400,361532006,1322,1322,1322,1322,0
20230619,162300,361532006,1322,1322,1322,1322,0
20230619,162200,361532006,1322,1322,1322,1322,0
20230619,162100,361532006,1322,1322,1322,1322,0
20230619,162000,361532006,1322,1322,1322,1322,0
20230619,161900,361532006,1322,1322,1322,1322,0
20230619,161800,361532006,1322,1322,1322,1322,0
20230619,161700,361532006,1322,1322,1322,1322,0
20230619,161600,361532006,1322,1322,1322,1322,0
20230619,161500,361532006,1322,1322,1322,1322,0
20230619,161400,361532006,1322,1322,1322,1322,0
20230619,161300,361532006,1322,1322,1322,1322,0
20230619,161200,361532006,1322,1322,1322,1322,0
20230619,161100,361532006,1322,1322,1322,1322,8112
20230619,161000,361532006,1322,1322,1322,1322,0
20230619,160900,361532006,1322,1322,1322,1322,0
20230619,160800,361532006,1322,1322,1322,1322,0
20230619,160700,361532006,1322,1322,1322,1322,0
20230619,160600,361532006,1322,1322,1322,1322,0
20230619,160500,361532006,1322,1322,1322,1322,0
20230619,160400,361532006,1322,1322,1322,1322,0
20230619,160300,361532006,1322,1322,1322,1322,0
20230619,160200,361532006,1322,1322,1322,1322,0
20230619,160100,361532006,1322,1322,1322,1322,0
20230619,160000,361532006,1322,1322,1322,1322,0
20230619,155900,361532006,1322,1322,1322,1322,0
20230619,155800,361532006,1322,1322,1322,1322,0
20230619,155700,361532006,1322,1322,1322,1322,0
20230619,155600,361532006,1322,1322,1322,1322,0
20230619,155500,361532006,1322,1322,1322,1322,0
20230619,155400,361532006,1322,1322,1322,1322,0
20230619,155300,361532006,1322,1322,1322,1322,0
20230619,155200,361532006,1322,1322,1322,1322,0
20230619,155100,361532006,1322,1322,1322,1322,0
20230619,155000,361532006,1322,1322,1322,1322,0
20230619,154900,361532006,1322,1322,1322,1322,0
20230619,154800,361532006,1322,1322,1322,1322,0
20230619,154700,361532006,1322,1322,1322,1322,0
20230619,154600,361532006,1322,1322,1322,1322,0
20230619,154500,361532006,1322,1322,1322,1322,0
20230619,154400,361532006,1322,1322,1322,1322,0
20230619,154300,361532006,1322,1322,1322,1322,0
20230619,154200,361532006,1322,1322,1322,1322,0
20230619,154100,361532006,1322,1322,1322,1322,8112
20230619,154000,361532006,1322,1322,1322,1322,0
20230619,153900,361532006,1322,1322,1322,1322,0
20230619,153800,361532006,1322,1322,1322,1322,0
20230619,153700,361532006,1322,1322,1322,1322,0
20230619,153600,361532006,1322,1322,1322,1322,0
20230619,153500,361532006,1322,1322,1322,1322,0
20230619,153400,361532006,1322,1322,1322,1322,0
20230619,153300,361532006,1322,1322,1322,1322,0
20230619,153200,361532006,1322,1322,1322,1322,0
20230619,153100,361532006,1322,1322,1322,1322,0
20230619,153000,361532006,1322,1322,1322,1322,8112
20230619,152900,350807942,1325,1325,1325,1325,0
20230619,152800,350807942,1325,1325,1325,1325,0
20230619,152700,350807942,1325,1325,1325,1325,0
20230619,152600,350807942,1325,1325,1325,1325,0
20230619,152500,350807942,1325,1325,1325,1325,0
20230619,152400,350807942,1325,1325,1325,1325,0
20230619,152300,350807942,1325,1325,1325,1325,0
20230619,152200,350807942,1325,1325,1325,1325,0
20230619,152100,350807942,1325,1325,1325,1325,0
20230619,152000,350807942,1325,1325,1325,1325,0
20230619,151900,350807942,1325,1325,1325,1325,1
20230619,151800,350806617,1324,1324,1324,1324,1797
20230619,151700,348427389,1324,1326,1326,1324,183
20230619,151600,348185009,1326,1327,1327,1326,297
20230619,151500,347791143,1327,1325,1327,1324,1450
20230619,151400,345869827,1324,1326,1327,1324,5417
20230619,151300,338689407,1326,1325,1326,1325,61
20230619,151200,338608539,1326,1327,1327,1326,817
20230619,151100,337525177,1327,1328,1328,1327,143
20230619,151000,337335316,1328,1328,1328,1328,144
20230619,150900,337144084,1328,1328,1328,1328,330
20230619,150800,336705844,1328,1328,1328,1328,2
20230619,150700,336703188,1324,1324,1324,1324,0
20230619,150600,336703188,1324,1324,1324,1324,87
20230619,150500,336588000,1328,1327,1328,1327,479
20230619,150400,335952259,1324,1324,1324,1324,1
20230619,150300,335950935,1328,1328,1328,1328,1903
20230619,150200,333423751,1321,1328,1328,1321,15041
20230619,150100,313539010,1328,1328,1328,1328,41
20230619,150000,313484562,1328,1328,1328,1328,1155
20230619,145900,311950722,1327,1328,1328,1327,422
20230619,145800,311390382,1322,1329,1329,1322,10000
20230619,145700,298148121,1329,1329,1329,1329,1
20230619,145600,298146792,1329,1332,1332,1329,91
20230619,145500,298025730,1332,1332,1332,1332,0
20230619,145400,298025730,1332,1332,1332,1332,109
20230619,145300,297880542,1332,1332,1332,1332,0
20230619,145200,297880542,1332,1329,1332,1329,1955
20230619,145100,295282344,1331,1329,1331,1329,3821
20230619,145000,290196753,1329,1331,1331,1329,105
20230619,144900,290057000,1330,1330,1330,1330,600
20230619,144800,289259000,1329,1330,1330,1329,7
20230619,144700,289249696,1331,1331,1331,1331,0
20230619,144600,289249696,1331,1331,1331,1331,23
20230619,144500,289219083,1331,1331,1331,1331,1
20230619,144400,289217752,1331,1330,1331,1330,156
20230619,144300,289010174,1331,1331,1331,1331,0
20230619,144200,289010174,1331,1331,1331,1331,0
20230619,144100,289010174,1331,1331,1331,1331,353
20230619,144000,288540331,1331,1331,1331,1331,237
20230619,143900,288224884,1329,1329,1329,1329,0
20230619,143800,288224884,1329,1329,1329,1329,0
20230619,143700,288224884,1329,1329,1329,1328,850
20230619,143600,287095392,1329,1330,1330,1329,309
20230619,143500,286684567,1329,1329,1329,1329,5
20230619,143400,286677922,1329,1329,1329,1329,0
20230619,143300,286677922,1329,1328,1329,1328,3017
20230619,143200,282671343,1323,1327,1327,1323,2259
20230619,143100,279681276,1330,1330,1330,1330,22
20230619,143000,279652016,1330,1330,1330,1330,14
20230619,142900,279633396,1323,1328,1328,1323,7000
20230619,142800,270356381,1331,1331,1331,1331,0
20230619,142700,270356381,1331,1331,1331,1331,0
20230619,142600,270356381,1331,1331,1331,1331,0
20230619,142500,270356381,1331,1331,1331,1331,0
20230619,142400,270356381,1331,1331,1331,1331,522
20230619,142300,269661599,1327,1327,1327,1327,1
20230619,142200,269660272,1327,1327,1327,1327,0
20230619,142100,269660272,1327,1327,1327,1327,1825
20230619,142000,267238497,1328,1328,1328,1328,0
20230619,141900,267238497,1328,1328,1328,1328,0
20230619,141800,267238497,1328,1328,1328,1328,2837
20230619,141700,263470961,1328,1328,1328,1328,0
20230619,141600,263470961,1328,1328,1328,1328,0
20230619,141500,263470961,1328,1330,1330,1328,366
20230619,141400,262984554,1330,1330,1330,1330,5
20230619,141300,262977904,1330,1330,1330,1330,0
20230619,141200,262977904,1330,1330,1330,1330,274
20230619,141100,262613484,1331,1331,1331,1331,0
20230619,141000,262613484,1331,1331,1331,1331,1
20230619,140900,262612153,1329,1329,1329,1329,0
20230619,140800,262612153,1329,1329,1329,1329,0
20230619,140700,262612153,1329,1329,1329,1329,0
20230619,140600,262612153,1329,1330,1330,1329,44
20230619,140500,262553672,1329,1330,1330,1329,1219
20230619,140400,260932499,1329,1329,1329,1329,0
20230619,140300,260932499,1329,1329,1329,1329,0
20230619,140200,260932499,1329,1329,1329,1329,13
20230619,140100,260915222,1329,1329,1329,1329,0
20230619,140000,260915222,1329,1329,1329,1329,0
20230619,135900,260915222,1329,1329,1329,1329,0
20230619,135800,260915222,1329,1329,1329,1329,0
20230619,135700,260915222,1329,1329,1329,1329,2
20230619,135600,260912564,1327,1328,1328,1327,1230
20230619,135500,259279144,1328,1328,1328,1328,21
20230619,135400,259251256,1328,1330,1330,1328,557
20230619,135300,258511486,1330,1329,1330,1329,37
20230619,135200,258462286,1330,1330,1330,1330,0
20230619,135100,258462286,1330,1330,1330,1330,0
20230619,135000,258462286,1330,1330,1330,1330,1
20230619,134900,258460956,1326,1326,1326,1326,1
20230619,134800,258459630,1324,1324,1324,1324,0
20230619,134700,258459630,1324,1324,1324,1324,0
20230619,134600,258459630,1324,1324,1324,1324,0
20230619,134500,258459630,1324,1324,1324,1324,0
20230619,134400,258459630,1324,1324,1324,1324,796
20230619,134300,257405726,1325,1329,1329,1325,581
20230619,134200,256635811,1330,1330,1330,1330,2
20230619,134100,256633151,1331,1331,1331,1331,0
20230619,134000,256633151,1331,1331,1331,1331,0
20230619,133900,256633151,1331,1332,1332,1331,13
20230619,133800,256615837,1332,1332,1332,1332,0
20230619,133700,256615837,1332,1332,1332,1332,0
20230619,133600,256615837,1332,1332,1332,1332,0
20230619,133500,256615837,1332,1333,1333,1332,3
20230619,133400,256611839,1333,1328,1333,1328,607
20230619,133300,255805733,1334,1334,1334,1334,74
20230619,133200,255707017,1334,1334,1334,1334,2
20230619,133100,255704349,1335,1335,1335,1330,74
20230619,133000,255605622,1335,1332,1335,1332,37
20230619,132900,255556233,1335,1333,1335,1333,102
20230619,132800,255420069,1335,1331,1338,1331,901
20230619,132700,254220088,1331,1330,1331,1330,337
20230619,132600,253771858,1325,1325,1325,1325,0
20230619,132500,253771858,1325,1325,1325,1325,99
20230619,132400,253640683,1327,1327,1327,1327,0
20230619,132300,253640683,1327,1327,1327,1327,250
20230619,132200,253308933,1331,1331,1331,1331,0
20230619,132100,253308933,1331,1331,1331,1331,0
20230619,132000,253308933,1331,1331,1331,1331,0
20230619,131900,253308933,1331,1329,1331,1329,37
20230619,131800,253259712,1330,1327,1330,1327,405
20230619,131700,252721374,1329,1331,1331,1328,1002
20230619,131600,251389714,1332,1332,1332,1332,0
20230619,131500,251389714,1332,1325,1332,1324,101
20230619,131400,251255981,1326,1323,1326,1323,303
20230619,131300,250854503,1323,1326,1326,1323,1407
20230619,131200,248991412,1323,1326,1326,1323,6794
20230619,131100,239990858,1325,1325,1326,1325,2964
20230619,131000,236061514,1326,1333,1333,1326,927
20230619,130900,234830787,1329,1331,1333,1329,202
20230619,130800,234561749,1331,1331,1331,1331,150
20230619,130700,234362099,1331,1331,1331,1331,1000
20230619,130600,233031099,1330,1331,1332,1330,355
20230619,130500,232558573,1332,1332,1332,1332,151
20230619,130400,232357441,1332,1332,1332,1332,450
20230619,130300,231758041,1332,1332,1332,1332,0
20230619,130200,231758041,1332,1332,1332,1332,2
20230619,130100,231755377,1333,1330,1338,1330,696
20230619,130000,230826389,1331,1331,1331,1331,3000
20230619,125900,226833389,1330,1330,1330,1330,0
20230619,125800,226833389,1330,1330,1330,1330,0
20230619,125700,226833389,1330,1330,1330,1330,0
20230619,125600,226833389,1330,1330,1330,1330,0
20230619,125500,226833389,1330,1330,1330,1330,10
20230619,125400,226820089,1330,1330,1330,1330,1
20230619,125300,226818759,1330,1330,1330,1330,2
20230619,125200,226816099,1331,1331,1331,1331,1
20230619,125100,226814768,1328,1331,1331,1328,7521
20230619,125000,216813523,1331,1331,1331,1330,849
20230619,124900,215684304,1331,1331,1331,1331,44
20230619,124800,215625740,1331,1331,1331,1331,1002
20230619,124700,214292078,1331,1331,1331,1331,0
20230619,124600,214292078,1331,1331,1331,1331,10
20230619,124500,214278768,1331,1331,1331,1331,12
20230619,124400,214262796,1331,1331,1331,1331,19
20230619,124300,214237507,1331,1331,1331,1331,95
20230619,124200,214111062,1331,1331,1331,1331,59
20230619,124100,214032533,1331,1334,1334,1331,358
20230619,124000,213556029,1334,1334,1334,1334,0
20230619,123900,213556029,1334,1334,1334,1334,2
20230619,123800,213553361,1334,1334,1334,1334,1055
20230619,123700,212145991,1334,1333,1334,1333,101
20230619,123600,212011258,1333,1335,1335,1328,5511
20230619,123500,204679152,1336,1336,1336,1336,9
20230619,123400,204667128,1336,1337,1337,1336,16
20230619,123300,204645750,1337,1337,1337,1337,341
20230619,123200,204189833,1337,1337,1337,1337,0
20230619,123100,204189833,1337,1337,1337,1337,0
20230619,123000,204189833,1337,1338,1339,1337,219
20230619,122900,203896810,1338,1338,1338,1338,0
20230619,122800,203896810,1338,1338,1338,1338,0
20230619,122700,203896810,1338,1338,1338,1338,0
20230619,122600,203896810,1338,1338,1338,1338,0
20230619,122500,203896810,1338,1338,1338,1338,2
20230619,122400,203894134,1337,1337,1337,1337,0
20230619,122300,203894134,1337,1337,1337,1337,0
20230619,122200,203894134,1337,1337,1337,1337,0
20230619,122100,203894134,1337,1337,1337,1333,5001
20230619,122000,197225935,1338,1338,1338,1338,0
20230619,121900,197225935,1338,1338,1338,1338,0
20230619,121800,197225935,1338,1338,1338,1338,0
20230619,121700,197225935,1338,1338,1338,1338,1
20230619,121600,197224597,1333,1333,1333,1333,0
20230619,121500,197224597,1333,1333,1334,1333,439
20230619,121400,196639409,1334,1337,1337,1334,965
20230619,121300,195351249,1337,1337,1338,1337,16
20230619,121200,195329847,1337,1338,1338,1337,5
20230619,121100,195323160,1336,1336,1336,1336,7
20230619,121000,195313808,1336,1336,1336,1336,3
20230619,120900,195309800,1336,1337,1337,1336,18
20230619,120800,195285748,1336,1338,1338,1336,57
20230619,120700,195209591,1339,1338,1339,1338,14
20230619,120600,195190847,1339,1336,1340,1335,157
20230619,120500,194980890,1336,1339,1339,1336,5500
20230619,120400,187628527,1339,1341,1341,1339,19
20230619,120300,187603070,1342,1342,1342,1342,0
20230619,120200,187603070,1342,1343,1343,1342,2
20230619,120100,187600385,1344,1344,1344,1344,74
20230619,120000,187500929,1341,1341,1341,1341,2
20230619,115900,187498247,1342,1344,1344,1342,6
20230619,115800,187490189,1340,1340,1340,1340,0
20230619,115700,187490189,1340,1340,1340,1340,0
20230619,115600,187490189,1340,1340,1340,1340,0
20230619,115500,187490189,1340,1340,1344,1340,1238
20230619,115400,185831265,1344,1344,1344,1344,0
20230619,115300,185831265,1344,1344,1344,1344,0
20230619,115200,185831265,1344,1344,1344,1344,0
20230619,115100,185831265,1344,1344,1344,1344,1
20230619,115000,185829921,1344,1344,1344,1344,1
20230619,114900,185828577,1341,1341,1341,1341,129
20230619,114800,185655588,1341,1342,1343,1341,503
20230619,114700,184980717,1344,1342,1344,1342,83
20230619,114600,184869185,1342,1342,1342,1342,20
20230619,114500,184842345,1344,1342,1344,1342,399
20230619,114400,184306885,1341,1341,1341,1341,0
20230619,114300,184306885,1341,1341,1341,1341,0
20230619,114200,184306885,1341,1341,1341,1341,0
20230619,114100,184306885,1341,1342,1342,1341,400
20230619,114000,183770161,1342,1343,1343,1342,500
20230619,113900,183099145,1345,1343,1345,1343,601
20230619,113800,182292000,1345,1345,1345,1345,0
20230619,113700,182292000,1345,1345,1345,1345,0
20230619,113600,182292000,1345,1344,1345,1344,297
20230619,113500,181892683,1345,1345,1345,1345,60
20230619,113400,181811983,1348,1347,1348,1345,3115
20230619,113300,177622178,1346,1346,1346,1346,500
20230619,113200,176949178,1345,1345,1345,1345,0
20230619,113100,176949178,1345,1345,1345,1345,503
20230619,113000,176272643,1345,1345,1345,1345,1
20230619,112900,176271298,1343,1344,1344,1343,369
20230619,112800,175775579,1345,1345,1345,1345,471
20230619,112700,175142084,1346,1348,1348,1346,3
20230619,112600,175138043,1350,1350,1350,1350,0
20230619,112500,175138043,1350,1349,1350,1349,248
20230619,112400,174803247,1350,1350,1350,1350,0
20230619,112300,174803247,1350,1345,1350,1345,222
20230619,112200,174504071,1345,1345,1345,1345,0
20230619,112100,174504071,1345,1346,1346,1345,202
20230619,112000,174232380,1347,1347,1347,1347,0
20230619,111900,174232380,1347,1347,1347,1347,1
20230619,111800,174231033,1347,1347,1347,1347,0
20230619,111700,174231033,1347,1347,1347,1347,1
20230619,111600,174229686,1347,1347,1347,1346,3
20230619,111500,174225646,1348,1348,1348,1348,0
20230619,111400,174225646,1348,1348,1348,1348,1
20230619,111300,174224298,1343,1343,1343,1343,0
20230619,111200,174224298,1343,1343,1343,1343,0
20230619,111100,174224298,1343,1343,1343,1343,3
20230619,111000,174220269,1343,1343,1343,1343,112
20230619,110900,174069853,1343,1343,1343,1343,0
20230619,110800,174069853,1343,1343,1343,1343,0
20230619,110700,174069853,1343,1343,1343,1343,0
20230619,110600,174069853,1343,1343,1343,1343,0
20230619,110500,174069853,1343,1343,1343,1343,0
20230619,110400,174069853,1343,1342,1343,1342,500
20230619,110300,173398694,1342,1341,1342,1341,907
20230619,110200,172181501,1341,1341,1341,1341,10
20230619,110100,172168091,1341,1341,1341,1341,26
20230619,110000,172133225,1341,1341,1341,1341,0
20230619,105900,172133225,1341,1341,1341,1341,58
20230619,105800,172055447,1341,1341,1341,1341,5
20230619,105700,172048742,1340,1340,1340,1340,40
20230619,105600,171995142,1338,1339,1339,1338,2100
20230619,105500,169185336,1338,1342,1342,1338,5370
20230619,105400,161988295,1343,1344,1344,1343,944
20230619,105300,160720495,1344,1344,1344,1344,17
20230619,105200,160697647,1344,1348,1348,1343,4788
20230619,105100,154262386,1349,1349,1349,1349,0
20230619,105000,154262386,1349,1348,1349,1344,382
20230619,104900,153748947,1348,1348,1348,1348,8
20230619,104800,153738163,1346,1348,1348,1346,1200
20230619,104700,152122955,1348,1352,1352,1348,14
20230619,104600,152104053,1346,1345,1346,1345,1217
20230619,104500,150466287,1345,1345,1345,1345,148
20230619,104400,150267227,1345,1345,1345,1345,0
20230619,104300,150267227,1345,1345,1345,1345,17
20230619,104200,150244362,1345,1345,1345,1345,58
20230619,104100,150166352,1346,1346,1346,1346,10
20230619,104000,150152892,1346,1346,1346,1346,212
20230619,103900,149867540,1346,1349,1350,1346,16
20230619,103800,149845983,1348,1349,1350,1348,84
20230619,103700,149732662,1344,1349,1349,1344,946
20230619,103600,148461213,1350,1350,1350,1350,1
20230619,103500,148459863,1344,1350,1350,1344,227
20230619,103400,148154466,1351,1347,1352,1347,162
20230619,103300,147935815,1346,1347,1347,1346,229
20230619,103200,147627403,1347,1347,1347,1347,0
20230619,103100,147627403,1347,1348,1348,1347,70
20230619,103000,147533089,1350,1350,1350,1350,0
20230619,102900,147533089,1350,1350,1350,1350,50
20230619,102800,147465589,1350,1349,1351,1349,1215
20230619,102700,145824346,1350,1345,1350,1345,284
20230619,102600,145442336,1344,1344,1344,1344,0
20230619,102500,145442336,1344,1349,1349,1344,21
20230619,102400,145414047,1349,1350,1350,1349,103
20230619,102300,145275000,1350,1342,1350,1342,3020
20230619,102200,141222152,1341,1342,1342,1341,3
20230619,102100,141218128,1341,1341,1341,1341,24
20230619,102000,141185944,1341,1340,1341,1339,1032
20230619,101900,139803320,1341,1341,1341,1341,1204
20230619,101800,138188756,1347,1347,1347,1347,1
20230619,101700,138187409,1341,1352,1352,1341,10462
20230619,101600,124141745,1346,1347,1352,1346,248
20230619,101500,123807105,1347,1347,1347,1347,150
20230619,101400,123605055,1348,1347,1348,1347,5
20230619,101300,123598319,1344,1346,1346,1344,840
20230619,101200,122468379,1345,1345,1345,1345,0
20230619,101100,122468379,1345,1345,1345,1345,2000
20230619,101000,119778379,1345,1345,1345,1345,1904
20230619,100900,117217499,1345,1345,1346,1345,3130
20230619,100800,113005648,1345,1346,1353,1345,5413
20230619,100700,105721303,1346,1344,1352,1344,572
20230619,100600,104949929,1343,1351,1353,1343,6841
20230619,100500,95753623,1351,1345,1351,1345,3272
20230619,100400,91341884,1345,1343,1345,1341,704
20230619,100300,90396840,1343,1343,1343,1342,2673
20230619,100200,86807003,1343,1338,1343,1338,8612
20230619,100100,75260295,1335,1332,1335,1332,4011
20230619,100000,69907391,1332,1329,1332,1329,938
20230619,095900,68658089,1329,1327,1329,1327,904
20230619,095800,67457855,1327,1327,1327,1327,0
20230619,095700,67457855,1327,1327,1327,1327,53
20230619,095600,67387524,1328,1328,1328,1328,1
20230619,095500,67386196,1328,1328,1328,1328,0
20230619,095400,67386196,1328,1327,1328,1327,102
20230619,095300,67250840,1328,1328,1328,1328,912
20230619,095200,66039704,1328,1328,1328,1328,3
20230619,095100,66035720,1328,1328,1328,1328,32
20230619,095000,65993224,1328,1328,1328,1328,13
20230619,094900,65975960,1329,1329,1329,1329,1
20230619,094800,65974631,1329,1329,1329,1329,600
20230619,094700,65177231,1329,1329,1329,1329,0
20230619,094600,65177231,1329,1329,1329,1329,0
20230619,094500,65177231,1329,1329,1329,1329,0
20230619,094400,65177231,1329,1329,1329,1329,1340
20230619,094300,63396371,1329,1329,1329,1329,1
20230619,094200,63395042,1329,1329,1329,1329,130
20230619,094100,63222272,1329,1329,1329,1329,0
20230619,094000,63222272,1329,1329,1329,1329,1000
20230619,093900,61893272,1329,1330,1330,1329,300
20230619,093800,61494542,1332,1331,1332,1331,230
20230619,093700,61188212,1332,1332,1332,1332,30
20230619,093600,61148252,1330,1330,1330,1330,56
20230619,093500,61073772,1328,1330,1330,1328,7021
20230619,093400,51735882,1330,1328,1330,1328,1494
20230619,093300,49751810,1330,1330,1330,1330,4
20230619,093200,49746490,1330,1330,1330,1330,1
20230619,093100,49745160,1328,1328,1328,1328,0
20230619,093000,49745160,1328,1328,1330,1328,3796
20230619,092900,44704068,1328,1328,1328,1328,0
20230619,092800,44704068,1328,1328,1328,1328,999
20230619,092700,43377396,1328,1328,1328,1328,1
20230619,092600,43376068,1323,1323,1324,1322,1231
20230619,092500,41747693,1323,1325,1325,1323,2964
20230619,092400,37824971,1324,1324,1324,1324,1
20230619,092300,37823647,1328,1328,1328,1328,1
20230619,092200,37822319,1323,1324,1324,1323,266
20230619,092100,37470371,1325,1326,1326,1325,3903
20230619,092000,32297760,1327,1327,1328,1327,1294
20230619,091900,30580607,1327,1328,1328,1327,1222
20230619,091800,28958345,1330,1330,1330,1330,0
20230619,091700,28958345,1330,1330,1330,1330,1
20230619,091600,28957015,1331,1331,1331,1331,0
20230619,091500,28957015,1331,1331,1333,1327,2333
20230619,091400,25858546,1331,1334,1334,1331,84
20230619,091300,25746622,1328,1329,1329,1328,2560
20230619,091200,22345946,1330,1330,1330,1330,365
20230619,091100,21860496,1330,1333,1333,1330,1957
20230619,091000,19255821,1335,1338,1338,1335,1267
20230619,090900,17562876,1338,1339,1339,1335,511
20230619,090800,16879148,1339,1340,1340,1339,95
20230619,090700,16751855,1340,1339,1340,1338,1380
20230619,090600,14903291,1339,1339,1339,1339,0
20230619,090500,14903291,1339,1339,1339,1339,1164
20230619,090400,13344695,1339,1339,1339,1339,33
20230619,090300,13300508,1330,1338,1338,1330,5017
20230619,090200,6619314,1338,1339,1339,1338,54
20230619,090100,6547053,1340,1340,1340,1340,1176
20230619,090000,4971213,1340,1328,1341,1328,3730