stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,192700,1551370702,1371,1371,1371,1371,28181
20230620,192600,1551370702,1371,1371,1371,1371,0
20230620,192500,1551370702,1371,1371,1371,1371,0
20230620,192400,1551370702,1371,1371,1371,1371,0
20230620,192300,1551370702,1371,1371,1371,1371,0
20230620,192200,1551370702,1371,1371,1371,1371,0
20230620,192100,1551370702,1371,1371,1371,1371,0
20230620,192000,1551370702,1371,1371,1371,1371,0
20230620,191900,1551370702,1371,1371,1371,1371,0
20230620,191800,1551370702,1371,1371,1371,1371,0
20230620,191700,1551370702,1371,1371,1371,1371,0
20230620,191600,1551370702,1371,1371,1371,1371,0
20230620,191500,1551370702,1371,1371,1371,1371,0
20230620,191400,1551370702,1371,1371,1371,1371,0
20230620,191300,1551370702,1371,1371,1371,1371,0
20230620,191200,1551370702,1371,1371,1371,1371,0
20230620,191100,1551370702,1371,1371,1371,1371,0
20230620,191000,1551370702,1371,1371,1371,1371,0
20230620,190900,1551370702,1371,1371,1371,1371,0
20230620,190800,1551370702,1371,1371,1371,1371,0
20230620,190700,1551370702,1371,1371,1371,1371,0
20230620,190600,1551370702,1371,1371,1371,1371,0
20230620,190500,1551370702,1371,1371,1371,1371,0
20230620,190400,1551370702,1371,1371,1371,1371,0
20230620,190300,1551370702,1371,1371,1371,1371,0
20230620,190200,1551370702,1371,1371,1371,1371,0
20230620,190100,1551370702,1371,1371,1371,1371,0
20230620,190000,1551370702,1371,1371,1371,1371,0
20230620,185900,1551370702,1371,1371,1371,1371,0
20230620,185800,1551370702,1371,1371,1371,1371,0
20230620,185700,1551370702,1371,1371,1371,1371,28181
20230620,185600,1551370702,1371,1371,1371,1371,0
20230620,185500,1551370702,1371,1371,1371,1371,0
20230620,185400,1551370702,1371,1371,1371,1371,0
20230620,185300,1551370702,1371,1371,1371,1371,0
20230620,185200,1551370702,1371,1371,1371,1371,0
20230620,185100,1551370702,1371,1371,1371,1371,0
20230620,185000,1551370702,1371,1371,1371,1371,0
20230620,184900,1551370702,1371,1371,1371,1371,0
20230620,184800,1551370702,1371,1371,1371,1371,0
20230620,184700,1551370702,1371,1371,1371,1371,0
20230620,184600,1551370702,1371,1371,1371,1371,0
20230620,184500,1551370702,1371,1371,1371,1371,0
20230620,184400,1551370702,1371,1371,1371,1371,0
20230620,184300,1551370702,1371,1371,1371,1371,0
20230620,184200,1551370702,1371,1371,1371,1371,0
20230620,184100,1551370702,1371,1371,1371,1371,0
20230620,184000,1551370702,1371,1371,1371,1371,0
20230620,183900,1551370702,1371,1371,1371,1371,0
20230620,183800,1551370702,1371,1371,1371,1371,0
20230620,183700,1551370702,1371,1371,1371,1371,0
20230620,183600,1551370702,1371,1371,1371,1371,0
20230620,183500,1551370702,1371,1371,1371,1371,0
20230620,183400,1551370702,1371,1371,1371,1371,0
20230620,183300,1551370702,1371,1371,1371,1371,0
20230620,183200,1551370702,1371,1371,1371,1371,0
20230620,183100,1551370702,1371,1371,1371,1371,0
20230620,183000,1551370702,1371,1371,1371,1371,0
20230620,182900,1551370702,1371,1371,1371,1371,0
20230620,182800,1551370702,1371,1371,1371,1371,0
20230620,182700,1551370702,1371,1371,1371,1371,28181
20230620,182600,1551370702,1371,1371,1371,1371,0
20230620,182500,1551370702,1371,1371,1371,1371,0
20230620,182400,1551370702,1371,1371,1371,1371,0
20230620,182300,1551370702,1371,1371,1371,1371,0
20230620,182200,1551370702,1371,1371,1371,1371,0
20230620,182100,1551370702,1371,1371,1371,1371,0
20230620,182000,1551370702,1371,1371,1371,1371,0
20230620,181900,1551370702,1371,1371,1371,1371,0
20230620,181800,1551370702,1371,1371,1371,1371,0
20230620,181700,1551370702,1371,1371,1371,1371,0
20230620,181600,1551370702,1371,1371,1371,1371,0
20230620,181500,1551370702,1371,1371,1371,1371,0
20230620,181400,1551370702,1371,1371,1371,1371,0
20230620,181300,1551370702,1371,1371,1371,1371,0
20230620,181200,1551370702,1371,1371,1371,1371,0
20230620,181100,1551370702,1371,1371,1371,1371,0
20230620,181000,1551370702,1371,1371,1371,1371,0
20230620,180900,1551370702,1371,1371,1371,1371,0
20230620,180800,1551370702,1371,1371,1371,1371,0
20230620,180700,1551370702,1371,1371,1371,1371,0
20230620,180600,1551370702,1371,1371,1371,1371,0
20230620,180500,1551370702,1371,1371,1371,1371,0
20230620,180400,1551370702,1371,1371,1371,1371,0
20230620,180300,1551370702,1371,1371,1371,1371,0
20230620,180200,1551370702,1371,1371,1371,1371,0
20230620,180100,1551370702,1371,1371,1371,1371,0
20230620,180000,1551370702,1371,1371,1371,1371,0
20230620,175900,1551370702,1371,1371,1371,1371,0
20230620,175800,1551370702,1371,1371,1371,1371,0
20230620,175700,1551370702,1371,1371,1371,1371,28181
20230620,175600,1551370702,1371,1371,1371,1371,0
20230620,175500,1551370702,1371,1371,1371,1371,0
20230620,175400,1551370702,1371,1371,1371,1371,0
20230620,175300,1551370702,1371,1371,1371,1371,0
20230620,175200,1551370702,1371,1371,1371,1371,0
20230620,175100,1551370702,1371,1371,1371,1371,0
20230620,175000,1551370702,1371,1371,1371,1371,0
20230620,174900,1551370702,1371,1371,1371,1371,0
20230620,174800,1551370702,1371,1371,1371,1371,0
20230620,174700,1551370702,1371,1371,1371,1371,0
20230620,174600,1551370702,1371,1371,1371,1371,0
20230620,174500,1551370702,1371,1371,1371,1371,0
20230620,174400,1551370702,1371,1371,1371,1371,0
20230620,174300,1551370702,1371,1371,1371,1371,0
20230620,174200,1551370702,1371,1371,1371,1371,0
20230620,174100,1551370702,1371,1371,1371,1371,0
20230620,174000,1551370702,1371,1371,1371,1371,0
20230620,173900,1551370702,1371,1371,1371,1371,0
20230620,173800,1551370702,1371,1371,1371,1371,0
20230620,173700,1551370702,1371,1371,1371,1371,0
20230620,173600,1551370702,1371,1371,1371,1371,0
20230620,173500,1551370702,1371,1371,1371,1371,0
20230620,173400,1551370702,1371,1371,1371,1371,0
20230620,173300,1551370702,1371,1371,1371,1371,0
20230620,173200,1551370702,1371,1371,1371,1371,0
20230620,173100,1551370702,1371,1371,1371,1371,0
20230620,173000,1551370702,1371,1371,1371,1371,0
20230620,172900,1551370702,1371,1371,1371,1371,0
20230620,172800,1551370702,1371,1371,1371,1371,0
20230620,172700,1551370702,1371,1371,1371,1371,28181
20230620,172600,1551370702,1371,1371,1371,1371,0
20230620,172500,1551370702,1371,1371,1371,1371,0
20230620,172400,1551370702,1371,1371,1371,1371,0
20230620,172300,1551370702,1371,1371,1371,1371,0
20230620,172200,1551370702,1371,1371,1371,1371,0
20230620,172100,1551370702,1371,1371,1371,1371,0
20230620,172000,1551370702,1371,1371,1371,1371,0
20230620,171900,1551370702,1371,1371,1371,1371,0
20230620,171800,1551370702,1371,1371,1371,1371,0
20230620,171700,1551370702,1371,1371,1371,1371,0
20230620,171600,1551370702,1371,1371,1371,1371,0
20230620,171500,1551370702,1371,1371,1371,1371,0
20230620,171400,1551370702,1371,1371,1371,1371,0
20230620,171300,1551370702,1371,1371,1371,1371,0
20230620,171200,1551370702,1371,1371,1371,1371,0
20230620,171100,1551370702,1371,1371,1371,1371,0
20230620,171000,1551370702,1371,1371,1371,1371,0
20230620,170900,1551370702,1371,1371,1371,1371,0
20230620,170800,1551370702,1371,1371,1371,1371,0
20230620,170700,1551370702,1371,1371,1371,1371,0
20230620,170600,1551370702,1371,1371,1371,1371,0
20230620,170500,1551370702,1371,1371,1371,1371,0
20230620,170400,1551370702,1371,1371,1371,1371,0
20230620,170300,1551370702,1371,1371,1371,1371,0
20230620,170200,1551370702,1371,1371,1371,1371,0
20230620,170100,1551370702,1371,1371,1371,1371,0
20230620,170000,1551370702,1371,1371,1371,1371,0
20230620,165900,1551370702,1371,1371,1371,1371,0
20230620,165800,1551370702,1371,1371,1371,1371,0
20230620,165700,1551370702,1371,1371,1371,1371,28181
20230620,165600,1551370702,1371,1371,1371,1371,0
20230620,165500,1551370702,1371,1371,1371,1371,0
20230620,165400,1551370702,1371,1371,1371,1371,0
20230620,165300,1551370702,1371,1371,1371,1371,0
20230620,165200,1551370702,1371,1371,1371,1371,0
20230620,165100,1551370702,1371,1371,1371,1371,0
20230620,165000,1551370702,1371,1371,1371,1371,0
20230620,164900,1551370702,1371,1371,1371,1371,0
20230620,164800,1551370702,1371,1371,1371,1371,0
20230620,164700,1551370702,1371,1371,1371,1371,0
20230620,164600,1551370702,1371,1371,1371,1371,0
20230620,164500,1551370702,1371,1371,1371,1371,0
20230620,164400,1551370702,1371,1371,1371,1371,0
20230620,164300,1551370702,1371,1371,1371,1371,0
20230620,164200,1551370702,1371,1371,1371,1371,0
20230620,164100,1551370702,1371,1371,1371,1371,0
20230620,164000,1551370702,1371,1371,1371,1371,0
20230620,163900,1551370702,1371,1371,1371,1371,0
20230620,163800,1551370702,1371,1371,1371,1371,0
20230620,163700,1551370702,1371,1371,1371,1371,0
20230620,163600,1551370702,1371,1371,1371,1371,0
20230620,163500,1551370702,1371,1371,1371,1371,0
20230620,163400,1551370702,1371,1371,1371,1371,0
20230620,163300,1551370702,1371,1371,1371,1371,0
20230620,163200,1551370702,1371,1371,1371,1371,0
20230620,163100,1551370702,1371,1371,1371,1371,0
20230620,163000,1551370702,1371,1371,1371,1371,0
20230620,162900,1551370702,1371,1371,1371,1371,0
20230620,162800,1551370702,1371,1371,1371,1371,0
20230620,162700,1551370702,1371,1371,1371,1371,28181
20230620,162600,1551370702,1371,1371,1371,1371,0
20230620,162500,1551370702,1371,1371,1371,1371,0
20230620,162400,1551370702,1371,1371,1371,1371,0
20230620,162300,1551370702,1371,1371,1371,1371,0
20230620,162200,1551370702,1371,1371,1371,1371,0
20230620,162100,1551370702,1371,1371,1371,1371,0
20230620,162000,1551370702,1371,1371,1371,1371,0
20230620,161900,1551370702,1371,1371,1371,1371,0
20230620,161800,1551370702,1371,1371,1371,1371,0
20230620,161700,1551370702,1371,1371,1371,1371,0
20230620,161600,1551370702,1371,1371,1371,1371,0
20230620,161500,1551370702,1371,1371,1371,1371,0
20230620,161400,1551370702,1371,1371,1371,1371,0
20230620,161300,1551370702,1371,1371,1371,1371,0
20230620,161200,1551370702,1371,1371,1371,1371,0
20230620,161100,1551370702,1371,1371,1371,1371,0
20230620,161000,1551370702,1371,1371,1371,1371,0
20230620,160900,1551370702,1371,1371,1371,1371,0
20230620,160800,1551370702,1371,1371,1371,1371,0
20230620,160700,1551370702,1371,1371,1371,1371,0
20230620,160600,1551370702,1371,1371,1371,1371,0
20230620,160500,1551370702,1371,1371,1371,1371,0
20230620,160400,1551370702,1371,1371,1371,1371,0
20230620,160300,1551370702,1371,1371,1371,1371,0
20230620,160200,1551370702,1371,1371,1371,1371,0
20230620,160100,1551370702,1371,1371,1371,1371,0
20230620,160000,1551370702,1371,1371,1371,1371,0
20230620,155900,1551370702,1371,1371,1371,1371,0
20230620,155800,1551370702,1371,1371,1371,1371,0
20230620,155700,1551370702,1371,1371,1371,1371,28181
20230620,155600,1551370702,1371,1371,1371,1371,0
20230620,155500,1551370702,1371,1371,1371,1371,0
20230620,155400,1551370702,1371,1371,1371,1371,0
20230620,155300,1551370702,1371,1371,1371,1371,0
20230620,155200,1551370702,1371,1371,1371,1371,0
20230620,155100,1551370702,1371,1371,1371,1371,0
20230620,155000,1551370702,1371,1371,1371,1371,0
20230620,154900,1551370702,1371,1371,1371,1371,0
20230620,154800,1551370702,1371,1371,1371,1371,0
20230620,154700,1551370702,1371,1371,1371,1371,0
20230620,154600,1551370702,1371,1371,1371,1371,0
20230620,154500,1551370702,1371,1371,1371,1371,0
20230620,154400,1551370702,1371,1371,1371,1371,0
20230620,154300,1551370702,1371,1371,1371,1371,0
20230620,154200,1551370702,1371,1371,1371,1371,0
20230620,154100,1551370702,1371,1371,1371,1371,0
20230620,154000,1551370702,1371,1371,1371,1371,0
20230620,153900,1551370702,1371,1371,1371,1371,0
20230620,153800,1551370702,1371,1371,1371,1371,0
20230620,153700,1551370702,1371,1371,1371,1371,0
20230620,153600,1551370702,1371,1371,1371,1371,0
20230620,153500,1551370702,1371,1371,1371,1371,0
20230620,153400,1551370702,1371,1371,1371,1371,0
20230620,153300,1551370702,1371,1371,1371,1371,0
20230620,153200,1551370702,1371,1371,1371,1371,0
20230620,153100,1551370702,1371,1371,1371,1371,0
20230620,153000,1551370702,1371,1371,1371,1371,28181
20230620,152900,1512734551,1368,1368,1368,1368,0
20230620,152800,1512734551,1368,1368,1368,1368,0
20230620,152700,1512734551,1368,1368,1368,1368,0
20230620,152600,1512734551,1368,1368,1368,1368,0
20230620,152500,1512734551,1368,1368,1368,1368,0
20230620,152400,1512734551,1368,1368,1368,1368,0
20230620,152300,1512734551,1368,1368,1368,1368,0
20230620,152200,1512734551,1368,1368,1368,1368,0
20230620,152100,1512734551,1368,1368,1368,1368,0
20230620,152000,1512734551,1368,1368,1368,1368,0
20230620,151900,1512734551,1368,1365,1369,1361,2282
20230620,151800,1509614491,1365,1363,1365,1359,3279
20230620,151700,1505153780,1364,1364,1364,1364,111
20230620,151600,1505002376,1365,1369,1369,1365,1349
20230620,151500,1503159365,1372,1369,1372,1369,8346
20230620,151400,1491725116,1369,1367,1370,1367,9095
20230620,151300,1479269327,1367,1369,1369,1366,550
20230620,151200,1478517450,1369,1366,1369,1366,4560
20230620,151100,1472282731,1368,1365,1369,1365,1291
20230620,151000,1470515774,1361,1368,1368,1361,346
20230620,150900,1470044318,1370,1359,1370,1358,17980
20230620,150800,1445514081,1359,1359,1359,1359,101
20230620,150700,1445376822,1360,1358,1360,1358,8677
20230620,150600,1433591912,1357,1358,1358,1357,2130
20230620,150500,1430700801,1358,1360,1360,1358,1224
20230620,150400,1429037434,1361,1358,1361,1358,1602
20230620,150300,1426859694,1360,1361,1361,1359,1032
20230620,150200,1425456428,1362,1359,1362,1359,1690
20230620,150100,1423157786,1359,1355,1359,1355,4319
20230620,150000,1417294488,1354,1356,1356,1354,207
20230620,145900,1417013914,1356,1357,1357,1356,91
20230620,145800,1416890446,1356,1356,1357,1355,92
20230620,145700,1416765628,1357,1357,1357,1357,65
20230620,145600,1416677423,1355,1358,1358,1355,2
20230620,145500,1416674710,1350,1348,1350,1348,1742
20230620,145400,1414323050,1348,1348,1348,1348,0
20230620,145300,1414323050,1348,1349,1349,1348,5
20230620,145200,1414316308,1347,1349,1349,1347,508
20230620,145100,1413631603,1349,1349,1349,1349,4
20230620,145000,1413626207,1349,1349,1349,1349,112
20230620,144900,1413475119,1349,1349,1349,1349,1
20230620,144800,1413473770,1350,1350,1350,1350,0
20230620,144700,1413473770,1350,1347,1350,1347,22
20230620,144600,1413444113,1347,1347,1347,1347,293
20230620,144500,1413049442,1346,1346,1346,1346,1
20230620,144400,1413048096,1347,1347,1347,1347,8
20230620,144300,1413037320,1342,1342,1342,1342,88
20230620,144200,1412919224,1342,1342,1342,1342,0
20230620,144100,1412919224,1342,1343,1343,1342,1944
20230620,144000,1410308722,1349,1344,1350,1344,1331
20230620,143900,1408519842,1345,1345,1345,1345,4384
20230620,143800,1402623362,1345,1349,1349,1345,5645
20230620,143700,1395023730,1349,1349,1349,1349,0
20230620,143600,1395023730,1349,1349,1349,1349,0
20230620,143500,1395023730,1349,1349,1349,1349,0
20230620,143400,1395023730,1349,1349,1349,1349,0
20230620,143300,1395023730,1349,1349,1349,1349,31
20230620,143200,1394981911,1349,1349,1349,1349,169
20230620,143100,1394753930,1349,1349,1349,1349,50
20230620,143000,1394686480,1349,1349,1349,1349,0
20230620,142900,1394686480,1349,1349,1349,1349,45
20230620,142800,1394625775,1349,1349,1349,1349,1
20230620,142700,1394624426,1349,1346,1349,1346,101
20230620,142600,1394488477,1346,1346,1346,1346,739
20230620,142500,1393493783,1347,1347,1347,1347,300
20230620,142400,1393089683,1348,1349,1349,1348,3883
20230620,142300,1387854658,1349,1349,1349,1349,1
20230620,142200,1387853309,1350,1350,1350,1350,0
20230620,142100,1387853309,1350,1354,1354,1350,3173
20230620,142000,1383567556,1355,1355,1355,1355,12
20230620,141900,1383551296,1357,1357,1357,1357,0
20230620,141800,1383551296,1357,1357,1357,1357,0
20230620,141700,1383551296,1357,1357,1357,1357,300
20230620,141600,1383144196,1356,1358,1358,1356,6
20230620,141500,1383136054,1359,1357,1359,1357,8
20230620,141400,1383125190,1351,1351,1351,1351,3
20230620,141300,1383121137,1351,1351,1351,1351,0
20230620,141200,1383121137,1351,1351,1351,1351,0
20230620,141100,1383121137,1351,1351,1351,1351,0
20230620,141000,1383121137,1351,1351,1351,1350,3407
20230620,140900,1378518423,1350,1350,1350,1350,0
20230620,140800,1378518423,1350,1349,1350,1349,345
20230620,140700,1378052748,1349,1357,1357,1349,1223
20230620,140600,1376400283,1355,1359,1359,1355,3469
20230620,140500,1371690579,1360,1360,1360,1360,961
20230620,140400,1370383619,1361,1361,1361,1361,12
20230620,140300,1370367287,1361,1361,1361,1361,20
20230620,140200,1370340067,1361,1360,1361,1360,1884
20230620,140100,1367777826,1360,1361,1361,1360,480
20230620,140000,1367124904,1361,1361,1361,1361,3
20230620,135900,1367120821,1362,1362,1362,1361,2829
20230620,135800,1363269549,1363,1363,1363,1363,84
20230620,135700,1363155057,1363,1363,1363,1363,500
20230620,135600,1362473557,1363,1361,1365,1361,647
20230620,135500,1361590926,1361,1371,1371,1361,6646
20230620,135400,1352511480,1371,1376,1376,1371,6724
20230620,135300,1343285193,1374,1377,1377,1374,243
20230620,135200,1342950838,1377,1370,1377,1370,7665
20230620,135100,1332404235,1369,1372,1376,1369,3280
20230620,135000,1327905209,1372,1375,1375,1372,3692
20230620,134900,1322832746,1375,1375,1375,1375,1499
20230620,134800,1320771621,1375,1374,1375,1374,13790
20230620,134700,1301813155,1374,1374,1374,1373,2202
20230620,134600,1298788978,1374,1367,1374,1367,10056
20230620,134500,1285000780,1367,1368,1368,1367,353
20230620,134400,1284517886,1369,1368,1370,1368,19296
20230620,134300,1258088418,1370,1364,1370,1364,13201
20230620,134200,1240015106,1364,1364,1364,1364,1172
20230620,134100,1238416498,1364,1361,1364,1361,3155
20230620,134000,1234114698,1363,1365,1365,1356,3554
20230620,133900,1229285512,1365,1356,1365,1355,19663
20230620,133800,1202632296,1363,1355,1363,1355,16625
20230620,133700,1180032145,1355,1355,1355,1355,0
20230620,133600,1180032145,1355,1355,1355,1355,24
20230620,133500,1179999625,1354,1354,1354,1354,210
20230620,133400,1179715285,1350,1350,1350,1350,3000
20230620,133300,1175665285,1350,1350,1350,1350,1000
20230620,133200,1174315285,1350,1349,1350,1347,257
20230620,133100,1173968725,1349,1349,1349,1349,0
20230620,133000,1173968725,1349,1350,1350,1349,704
20230620,132900,1173019011,1353,1353,1353,1353,0
20230620,132800,1173019011,1353,1353,1353,1353,100
20230620,132700,1172883711,1349,1349,1349,1349,82
20230620,132600,1172773093,1347,1347,1347,1347,1456
20230620,132500,1170811861,1347,1350,1350,1347,2676
20230620,132400,1167203176,1350,1350,1350,1350,0
20230620,132300,1167203176,1350,1350,1350,1350,0
20230620,132200,1167203176,1350,1350,1350,1350,0
20230620,132100,1167203176,1350,1353,1353,1350,1494
20230620,132000,1165184245,1353,1353,1353,1353,0
20230620,131900,1165184245,1353,1353,1353,1353,1000
20230620,131800,1163831245,1350,1350,1350,1350,0
20230620,131700,1163831245,1350,1350,1350,1350,0
20230620,131600,1163831245,1350,1350,1350,1350,2000
20230620,131500,1161131245,1353,1353,1353,1353,0
20230620,131400,1161131245,1353,1353,1353,1353,0
20230620,131300,1161131245,1353,1349,1353,1349,1111
20230620,131200,1159632106,1349,1349,1349,1349,0
20230620,131100,1159632106,1349,1352,1352,1349,3000
20230620,131000,1155580705,1355,1355,1355,1355,0
20230620,130900,1155580705,1355,1355,1355,1355,1
20230620,130800,1155579350,1353,1353,1353,1353,11
20230620,130700,1155564467,1353,1353,1353,1353,1
20230620,130600,1155563114,1355,1354,1355,1354,10
20230620,130500,1155549568,1355,1353,1355,1353,21
20230620,130400,1155521115,1355,1355,1355,1355,817
20230620,130300,1154414080,1358,1355,1358,1355,502
20230620,130200,1153733864,1353,1353,1353,1353,1
20230620,130100,1153732511,1356,1356,1356,1356,0
20230620,130000,1153732511,1356,1355,1356,1355,80
20230620,125900,1153624033,1358,1358,1358,1358,2
20230620,125800,1153621317,1360,1351,1360,1351,10000
20230620,125700,1140057488,1349,1351,1351,1349,17
20230620,125600,1140034549,1347,1349,1349,1347,220
20230620,125500,1139738044,1350,1356,1356,1350,1060
20230620,125400,1138302697,1355,1359,1359,1350,2321
20230620,125300,1135168567,1360,1349,1360,1349,10964
20230620,125200,1120353341,1349,1349,1349,1349,11
20230620,125100,1120338502,1350,1350,1350,1350,0
20230620,125000,1120338502,1350,1350,1350,1350,0
20230620,124900,1120338502,1350,1350,1350,1350,2000
20230620,124800,1117638502,1345,1346,1346,1345,1353
20230620,124700,1115818165,1351,1350,1351,1349,667
20230620,124600,1114917880,1349,1347,1349,1347,3838
20230620,124500,1109741317,1348,1348,1348,1348,18
20230620,124400,1109717053,1348,1346,1348,1346,108
20230620,124300,1109571492,1347,1347,1347,1347,0
20230620,124200,1109571492,1347,1348,1348,1347,8
20230620,124100,1109560712,1349,1344,1349,1344,310
20230620,124000,1109144051,1342,1342,1342,1342,498
20230620,123900,1108475735,1342,1342,1342,1342,213
20230620,123800,1108189889,1342,1342,1342,1342,89
20230620,123700,1108070451,1341,1341,1341,1341,72
20230620,123600,1107973899,1340,1340,1340,1340,0
20230620,123500,1107973899,1340,1340,1340,1340,2769
20230620,123400,1104263439,1341,1340,1341,1340,101
20230620,123300,1104128098,1339,1339,1339,1339,1051
20230620,123200,1102720809,1339,1339,1339,1339,0
20230620,123100,1102720809,1339,1339,1339,1339,0
20230620,123000,1102720809,1339,1338,1339,1337,4260
20230620,122900,1097020867,1338,1338,1338,1338,4203
20230620,122800,1091397253,1338,1345,1345,1338,6182
20230620,122700,1083122693,1345,1341,1345,1339,7444
20230620,122600,1073147316,1340,1349,1349,1340,20763
20230620,122500,1045254974,1348,1349,1349,1348,1702
20230620,122400,1042960457,1353,1360,1360,1353,8
20230620,122300,1042949619,1360,1353,1360,1348,11227
20230620,122200,1027790782,1353,1354,1355,1353,5157
20230620,122100,1020809820,1355,1355,1355,1355,30
20230620,122000,1020769170,1355,1355,1355,1355,0
20230620,121900,1020769170,1355,1355,1355,1355,56
20230620,121800,1020693290,1355,1355,1355,1355,1430
20230620,121700,1018755640,1355,1355,1355,1355,838
20230620,121600,1017620150,1357,1357,1357,1357,0
20230620,121500,1017620150,1357,1357,1357,1357,370
20230620,121400,1017118060,1353,1353,1353,1353,46
20230620,121300,1017055822,1353,1353,1353,1353,272
20230620,121200,1016687806,1354,1354,1354,1354,100
20230620,121100,1016552406,1354,1354,1354,1354,89
20230620,121000,1016431900,1353,1352,1353,1352,969
20230620,120900,1015121707,1352,1352,1352,1352,0
20230620,120800,1015121707,1352,1356,1356,1352,4612
20230620,120700,1008874617,1354,1354,1354,1354,2836
20230620,120600,1005034673,1354,1355,1355,1354,3096
20230620,120500,1000842355,1355,1355,1355,1355,22
20230620,120400,1000812545,1356,1356,1356,1356,3588
20230620,120300,995947217,1357,1358,1359,1357,642
20230620,120200,995075742,1359,1360,1360,1359,1266
20230620,120100,993355091,1360,1363,1363,1360,715
20230620,120000,992382646,1360,1360,1360,1360,14
20230620,115900,992363606,1363,1363,1363,1363,29
20230620,115800,992324079,1363,1361,1363,1361,119
20230620,115700,992162016,1361,1362,1363,1361,63
20230620,115600,992076261,1363,1363,1363,1363,3
20230620,115500,992072172,1361,1363,1364,1361,150
20230620,115400,991867792,1361,1362,1362,1361,13
20230620,115300,991850093,1364,1364,1364,1363,111
20230620,115200,991698697,1363,1363,1364,1360,2244
20230620,115100,988641995,1364,1364,1364,1364,111
20230620,115000,988490591,1364,1360,1364,1360,15
20230620,114900,988470184,1359,1360,1360,1359,2038
20230620,114800,985700505,1359,1361,1361,1359,1241
20230620,114700,984011991,1361,1361,1361,1361,731
20230620,114600,983017100,1361,1361,1361,1361,2479
20230620,114500,979643181,1364,1364,1364,1364,0
20230620,114400,979643181,1364,1362,1364,1361,4410
20230620,114300,973636316,1363,1363,1363,1362,1095
20230620,114200,972144913,1362,1363,1364,1362,2155
20230620,114100,969208958,1363,1363,1363,1363,0
20230620,114000,969208958,1363,1363,1363,1363,450
20230620,113900,968595608,1363,1365,1365,1363,2461
20230620,113800,965238314,1371,1371,1371,1364,2303
20230620,113700,962084718,1370,1373,1378,1370,8515
20230620,113600,950406554,1373,1373,1373,1373,544
20230620,113500,949659642,1379,1379,1379,1379,1
20230620,113400,949658263,1379,1379,1379,1379,0
20230620,113300,949658263,1379,1374,1379,1373,2965
20230620,113200,945585049,1379,1378,1379,1374,1435
20230620,113100,943611859,1379,1375,1379,1375,1412
20230620,113000,941670311,1379,1379,1379,1379,182
20230620,112900,941419333,1379,1378,1379,1378,370
20230620,112800,940909204,1378,1375,1378,1375,5512
20230620,112700,933324729,1375,1379,1379,1375,483
20230620,112600,932658722,1380,1379,1380,1379,10983
20230620,112500,917512262,1379,1379,1380,1379,3745
20230620,112400,912345807,1379,1374,1379,1372,9809
20230620,112300,898821525,1374,1376,1376,1374,16
20230620,112200,898799521,1379,1377,1379,1371,1147
20230620,112100,897226148,1378,1378,1379,1372,925
20230620,112000,895956462,1379,1378,1379,1370,125
20230620,111900,895784263,1379,1368,1379,1368,1515
20230620,111800,893702882,1363,1362,1363,1362,5820
20230620,111700,885770689,1362,1362,1363,1362,1312
20230620,111600,883983596,1363,1366,1366,1363,4102
20230620,111500,878386677,1366,1370,1370,1366,2805
20230620,111400,874547060,1370,1371,1371,1370,1273
20230620,111300,872803015,1371,1372,1372,1371,682
20230620,111200,871867406,1372,1378,1379,1372,1728
20230620,111100,869496054,1374,1374,1379,1373,889
20230620,111000,868274615,1372,1373,1375,1372,10983
20230620,110900,853198253,1375,1373,1378,1373,2114
20230620,110800,850291602,1373,1374,1375,1373,1107
20230620,110700,848770491,1377,1380,1380,1373,18225
20230620,110600,823678303,1380,1373,1384,1373,5743
20230620,110500,815779878,1384,1373,1395,1373,71290
20230620,110400,717175254,1373,1374,1374,1373,515
20230620,110300,716468154,1374,1365,1374,1365,1086
20230620,110200,714976944,1374,1371,1374,1371,357
20230620,110100,714486723,1371,1370,1371,1370,3457
20230620,110000,709749811,1370,1364,1370,1364,1142
20230620,105900,708191366,1365,1365,1365,1365,30
20230620,105800,708150416,1369,1369,1369,1369,30
20230620,105700,708109346,1364,1365,1370,1364,1723
20230620,105600,705753670,1365,1364,1365,1364,410
20230620,105500,705194049,1364,1364,1364,1364,598
20230620,105400,704378377,1364,1363,1364,1363,4600
20230620,105300,698108576,1363,1363,1363,1363,439
20230620,105200,697510219,1364,1364,1364,1364,7
20230620,105100,697500671,1363,1363,1363,1363,409
20230620,105000,696943204,1365,1365,1365,1365,80
20230620,104900,696834004,1365,1363,1365,1363,2
20230620,104800,696831276,1363,1365,1365,1363,2
20230620,104700,696828548,1365,1363,1365,1363,1213
20230620,104600,695174046,1364,1364,1364,1364,0
20230620,104500,695174046,1364,1364,1364,1361,18
20230620,104400,695149542,1361,1362,1364,1361,2753
20230620,104300,691399619,1362,1360,1362,1360,888
20230620,104200,690191937,1361,1363,1363,1361,201
20230620,104100,689918374,1360,1360,1360,1360,1806
20230620,104000,687462214,1360,1362,1362,1360,2345
20230620,103900,684268725,1362,1361,1362,1361,809
20230620,103800,683167476,1361,1361,1361,1361,0
20230620,103700,683167476,1361,1361,1361,1361,400
20230620,103600,682623076,1362,1362,1362,1362,606
20230620,103500,681797704,1364,1364,1364,1364,386
20230620,103400,681271200,1364,1362,1364,1362,202
20230620,103300,680996074,1361,1361,1361,1361,786
20230620,103200,679926328,1360,1360,1360,1360,1
20230620,103100,679924968,1359,1359,1359,1359,1
20230620,103000,679923609,1358,1358,1358,1358,2
20230620,102900,679920893,1358,1358,1358,1358,571
20230620,102800,679145475,1358,1357,1358,1357,74
20230620,102700,679045056,1356,1359,1359,1356,1791
20230620,102600,676615081,1360,1359,1360,1359,1143
20230620,102500,675061644,1360,1363,1363,1360,4566
20230620,102400,668845578,1363,1363,1364,1363,190
20230620,102300,668586573,1363,1364,1364,1363,61
20230620,102200,668503424,1364,1363,1365,1362,977
20230620,102100,667172544,1362,1363,1363,1361,1674
20230620,102000,664893798,1365,1368,1368,1361,2012
20230620,101900,662153742,1369,1360,1369,1360,2518
20230620,101800,658719214,1360,1360,1365,1357,911
20230620,101700,657481493,1356,1362,1362,1356,9887
20230620,101600,644047194,1363,1367,1367,1362,9195
20230620,101500,631502963,1367,1368,1370,1367,2948
20230620,101400,627471197,1369,1370,1370,1369,409
20230620,101300,626911068,1370,1369,1373,1369,2855
20230620,101200,622998779,1369,1373,1374,1369,4578
20230620,101100,616723712,1373,1379,1379,1369,7176
20230620,101000,606870958,1372,1378,1381,1372,22561
20230620,100900,575754921,1378,1366,1378,1366,8975
20230620,100800,563419197,1368,1374,1378,1368,6921
20230620,100700,553919739,1374,1361,1378,1361,17419
20230620,100600,530060967,1361,1360,1362,1360,5657
20230620,100500,522363683,1359,1357,1359,1356,1497
20230620,100400,520331207,1361,1361,1361,1361,0
20230620,100300,520331207,1361,1361,1361,1361,103
20230620,100200,520191024,1360,1360,1360,1360,100
20230620,100100,520055024,1361,1360,1361,1360,210
20230620,100000,519769315,1361,1357,1361,1356,1058
20230620,095900,518334242,1360,1356,1361,1356,175
20230620,095800,518096423,1361,1357,1361,1356,25
20230620,095700,518062458,1355,1357,1362,1355,1848
20230620,095600,515553833,1362,1355,1362,1355,503
20230620,095500,514870788,1355,1362,1362,1355,22301
20230620,095400,484629466,1362,1362,1366,1362,1827
20230620,095300,482138413,1361,1364,1365,1360,4645
20230620,095200,475816796,1364,1363,1366,1363,3991
20230620,095100,470373715,1363,1360,1363,1360,3969
20230620,095000,464974433,1360,1361,1364,1360,3938
20230620,094900,459611312,1360,1364,1364,1360,504
20230620,094800,458924386,1358,1357,1364,1355,3272
20230620,094700,454483619,1355,1363,1363,1355,7614
20230620,094600,444123073,1364,1352,1364,1352,2983
20230620,094500,440062199,1352,1352,1354,1350,2996
20230620,094400,436016172,1351,1355,1358,1351,2419
20230620,094300,432743616,1359,1356,1362,1349,16934
20230620,094200,409842084,1357,1359,1359,1356,1687
20230620,094100,407549970,1355,1359,1362,1352,4876
20230620,094000,400921934,1359,1361,1363,1351,18105
20230620,093900,376364198,1361,1361,1368,1358,35292
20230620,093800,328268083,1361,1345,1383,1329,125492
20230620,093700,156568643,1345,1324,1345,1324,27763
20230620,093600,119746495,1324,1319,1324,1319,329
20230620,093500,119312021,1319,1319,1319,1319,10000
20230620,093400,106122021,1319,1318,1319,1318,3540
20230620,093300,101454243,1318,1316,1318,1316,949
20230620,093200,100205261,1316,1316,1316,1316,694
20230620,093100,99291957,1317,1320,1320,1317,1761
20230620,093000,96972717,1316,1316,1316,1316,0
20230620,092900,96972717,1316,1319,1319,1316,5208
20230620,092800,90111475,1319,1319,1319,1319,108
20230620,092700,89969023,1319,1321,1321,1319,151
20230620,092600,89769654,1320,1322,1322,1320,6188
20230620,092500,81590928,1319,1319,1319,1319,0
20230620,092400,81590928,1319,1319,1319,1319,5
20230620,092300,81584333,1319,1319,1319,1319,6
20230620,092200,81576419,1319,1319,1319,1319,28
20230620,092100,81539487,1319,1319,1319,1319,70
20230620,092000,81447157,1318,1317,1318,1317,24026
20230620,091900,49804906,1317,1315,1317,1315,302
20230620,091800,49407772,1315,1320,1324,1315,7251
20230620,091700,39866456,1319,1319,1319,1316,4568
20230620,091600,33844020,1319,1319,1319,1318,1104
20230620,091500,32387944,1318,1319,1319,1318,3044
20230620,091400,28373449,1319,1319,1319,1318,8
20230620,091300,28362898,1319,1320,1320,1319,3511
20230620,091200,23729168,1320,1322,1322,1320,5038
20230620,091100,17078632,1322,1322,1322,1322,65
20230620,091000,16992702,1322,1324,1324,1321,1781
20230620,090900,14638138,1324,1324,1324,1324,0
20230620,090800,14638138,1324,1324,1324,1324,1
20230620,090700,14636814,1321,1321,1321,1321,84
20230620,090600,14525850,1326,1324,1326,1321,4051
20230620,090500,9166730,1321,1321,1321,1321,0
20230620,090400,9166730,1321,1321,1321,1321,172
20230620,090300,8939518,1321,1321,1321,1320,2315
20230620,090200,5882317,1321,1321,1321,1321,0
20230620,090100,5882317,1321,1321,1321,1320,700
20230620,090000,4957705,1321,1330,1330,1320,3745