stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194000,288273169,1768,1768,1768,1768,512
20230612,193900,288273169,1768,1768,1768,1768,0
20230612,193800,288273169,1768,1768,1768,1768,0
20230612,193700,288273169,1768,1768,1768,1768,0
20230612,193600,288273169,1768,1768,1768,1768,0
20230612,193500,288273169,1768,1768,1768,1768,0
20230612,193400,288273169,1768,1768,1768,1768,0
20230612,193300,288273169,1768,1768,1768,1768,0
20230612,193200,288273169,1768,1768,1768,1768,0
20230612,193100,288273169,1768,1768,1768,1768,0
20230612,193000,288273169,1768,1768,1768,1768,0
20230612,192900,288273169,1768,1768,1768,1768,0
20230612,192800,288273169,1768,1768,1768,1768,0
20230612,192700,288273169,1768,1768,1768,1768,0
20230612,192600,288273169,1768,1768,1768,1768,0
20230612,192500,288273169,1768,1768,1768,1768,0
20230612,192400,288273169,1768,1768,1768,1768,0
20230612,192300,288273169,1768,1768,1768,1768,0
20230612,192200,288273169,1768,1768,1768,1768,0
20230612,192100,288273169,1768,1768,1768,1768,0
20230612,192000,288273169,1768,1768,1768,1768,0
20230612,191900,288273169,1768,1768,1768,1768,0
20230612,191800,288273169,1768,1768,1768,1768,0
20230612,191700,288273169,1768,1768,1768,1768,0
20230612,191600,288273169,1768,1768,1768,1768,0
20230612,191500,288273169,1768,1768,1768,1768,0
20230612,191400,288273169,1768,1768,1768,1768,0
20230612,191300,288273169,1768,1768,1768,1768,0
20230612,191200,288273169,1768,1768,1768,1768,0
20230612,191100,288273169,1768,1768,1768,1768,0
20230612,191000,288273169,1768,1768,1768,1768,512
20230612,190900,288273169,1768,1768,1768,1768,0
20230612,190800,288273169,1768,1768,1768,1768,0
20230612,190700,288273169,1768,1768,1768,1768,0
20230612,190600,288273169,1768,1768,1768,1768,0
20230612,190500,288273169,1768,1768,1768,1768,0
20230612,190400,288273169,1768,1768,1768,1768,0
20230612,190300,288273169,1768,1768,1768,1768,0
20230612,190200,288273169,1768,1768,1768,1768,0
20230612,190100,288273169,1768,1768,1768,1768,0
20230612,190000,288273169,1768,1768,1768,1768,0
20230612,185900,288273169,1768,1768,1768,1768,0
20230612,185800,288273169,1768,1768,1768,1768,0
20230612,185700,288273169,1768,1768,1768,1768,0
20230612,185600,288273169,1768,1768,1768,1768,0
20230612,185500,288273169,1768,1768,1768,1768,0
20230612,185400,288273169,1768,1768,1768,1768,0
20230612,185300,288273169,1768,1768,1768,1768,0
20230612,185200,288273169,1768,1768,1768,1768,0
20230612,185100,288273169,1768,1768,1768,1768,0
20230612,185000,288273169,1768,1768,1768,1768,0
20230612,184900,288273169,1768,1768,1768,1768,0
20230612,184800,288273169,1768,1768,1768,1768,0
20230612,184700,288273169,1768,1768,1768,1768,0
20230612,184600,288273169,1768,1768,1768,1768,0
20230612,184500,288273169,1768,1768,1768,1768,0
20230612,184400,288273169,1768,1768,1768,1768,0
20230612,184300,288273169,1768,1768,1768,1768,0
20230612,184200,288273169,1768,1768,1768,1768,0
20230612,184100,288273169,1768,1768,1768,1768,0
20230612,184000,288273169,1768,1768,1768,1768,512
20230612,183900,288273169,1768,1768,1768,1768,0
20230612,183800,288273169,1768,1768,1768,1768,0
20230612,183700,288273169,1768,1768,1768,1768,0
20230612,183600,288273169,1768,1768,1768,1768,0
20230612,183500,288273169,1768,1768,1768,1768,0
20230612,183400,288273169,1768,1768,1768,1768,0
20230612,183300,288273169,1768,1768,1768,1768,0
20230612,183200,288273169,1768,1768,1768,1768,0
20230612,183100,288273169,1768,1768,1768,1768,0
20230612,183000,288273169,1768,1768,1768,1768,0
20230612,182900,288273169,1768,1768,1768,1768,0
20230612,182800,288273169,1768,1768,1768,1768,0
20230612,182700,288273169,1768,1768,1768,1768,0
20230612,182600,288273169,1768,1768,1768,1768,0
20230612,182500,288273169,1768,1768,1768,1768,0
20230612,182400,288273169,1768,1768,1768,1768,0
20230612,182300,288273169,1768,1768,1768,1768,0
20230612,182200,288273169,1768,1768,1768,1768,0
20230612,182100,288273169,1768,1768,1768,1768,0
20230612,182000,288273169,1768,1768,1768,1768,0
20230612,181900,288273169,1768,1768,1768,1768,0
20230612,181800,288273169,1768,1768,1768,1768,0
20230612,181700,288273169,1768,1768,1768,1768,0
20230612,181600,288273169,1768,1768,1768,1768,0
20230612,181500,288273169,1768,1768,1768,1768,0
20230612,181400,288273169,1768,1768,1768,1768,0
20230612,181300,288273169,1768,1768,1768,1768,0
20230612,181200,288273169,1768,1768,1768,1768,0
20230612,181100,288273169,1768,1768,1768,1768,0
20230612,181000,288273169,1768,1768,1768,1768,512
20230612,180900,288273169,1768,1768,1768,1768,0
20230612,180800,288273169,1768,1768,1768,1768,0
20230612,180700,288273169,1768,1768,1768,1768,0
20230612,180600,288273169,1768,1768,1768,1768,0
20230612,180500,288273169,1768,1768,1768,1768,0
20230612,180400,288273169,1768,1768,1768,1768,0
20230612,180300,288273169,1768,1768,1768,1768,0
20230612,180200,288273169,1768,1768,1768,1768,0
20230612,180100,288273169,1768,1768,1768,1768,0
20230612,180000,288273169,1768,1768,1768,1768,0
20230612,175900,288273169,1768,1768,1768,1768,0
20230612,175800,288273169,1768,1768,1768,1768,0
20230612,175700,288273169,1768,1768,1768,1768,0
20230612,175600,288273169,1768,1768,1768,1768,0
20230612,175500,288273169,1768,1768,1768,1768,0
20230612,175400,288273169,1768,1768,1768,1768,0
20230612,175300,288273169,1768,1768,1768,1768,0
20230612,175200,288273169,1768,1768,1768,1768,0
20230612,175100,288273169,1768,1768,1768,1768,0
20230612,175000,288273169,1768,1768,1768,1768,0
20230612,174900,288273169,1768,1768,1768,1768,0
20230612,174800,288273169,1768,1768,1768,1768,0
20230612,174700,288273169,1768,1768,1768,1768,0
20230612,174600,288273169,1768,1768,1768,1768,0
20230612,174500,288273169,1768,1768,1768,1768,0
20230612,174400,288273169,1768,1768,1768,1768,0
20230612,174300,288273169,1768,1768,1768,1768,0
20230612,174200,288273169,1768,1768,1768,1768,0
20230612,174100,288273169,1768,1768,1768,1768,0
20230612,174000,288273169,1768,1768,1768,1768,512
20230612,173900,288273169,1768,1768,1768,1768,0
20230612,173800,288273169,1768,1768,1768,1768,0
20230612,173700,288273169,1768,1768,1768,1768,0
20230612,173600,288273169,1768,1768,1768,1768,0
20230612,173500,288273169,1768,1768,1768,1768,0
20230612,173400,288273169,1768,1768,1768,1768,0
20230612,173300,288273169,1768,1768,1768,1768,0
20230612,173200,288273169,1768,1768,1768,1768,0
20230612,173100,288273169,1768,1768,1768,1768,0
20230612,173000,288273169,1768,1768,1768,1768,0
20230612,172900,288273169,1768,1768,1768,1768,0
20230612,172800,288273169,1768,1768,1768,1768,0
20230612,172700,288273169,1768,1768,1768,1768,0
20230612,172600,288273169,1768,1768,1768,1768,0
20230612,172500,288273169,1768,1768,1768,1768,0
20230612,172400,288273169,1768,1768,1768,1768,0
20230612,172300,288273169,1768,1768,1768,1768,0
20230612,172200,288273169,1768,1768,1768,1768,0
20230612,172100,288273169,1768,1768,1768,1768,0
20230612,172000,288273169,1768,1768,1768,1768,0
20230612,171900,288273169,1768,1768,1768,1768,0
20230612,171800,288273169,1768,1768,1768,1768,0
20230612,171700,288273169,1768,1768,1768,1768,0
20230612,171600,288273169,1768,1768,1768,1768,0
20230612,171500,288273169,1768,1768,1768,1768,0
20230612,171400,288273169,1768,1768,1768,1768,0
20230612,171300,288273169,1768,1768,1768,1768,0
20230612,171200,288273169,1768,1768,1768,1768,0
20230612,171100,288273169,1768,1768,1768,1768,0
20230612,171000,288273169,1768,1768,1768,1768,512
20230612,170900,288273169,1768,1768,1768,1768,0
20230612,170800,288273169,1768,1768,1768,1768,0
20230612,170700,288273169,1768,1768,1768,1768,0
20230612,170600,288273169,1768,1768,1768,1768,0
20230612,170500,288273169,1768,1768,1768,1768,0
20230612,170400,288273169,1768,1768,1768,1768,0
20230612,170300,288273169,1768,1768,1768,1768,0
20230612,170200,288273169,1768,1768,1768,1768,0
20230612,170100,288273169,1768,1768,1768,1768,0
20230612,170000,288273169,1768,1768,1768,1768,0
20230612,165900,288273169,1768,1768,1768,1768,0
20230612,165800,288273169,1768,1768,1768,1768,0
20230612,165700,288273169,1768,1768,1768,1768,0
20230612,165600,288273169,1768,1768,1768,1768,0
20230612,165500,288273169,1768,1768,1768,1768,0
20230612,165400,288273169,1768,1768,1768,1768,0
20230612,165300,288273169,1768,1768,1768,1768,0
20230612,165200,288273169,1768,1768,1768,1768,0
20230612,165100,288273169,1768,1768,1768,1768,0
20230612,165000,288273169,1768,1768,1768,1768,0
20230612,164900,288273169,1768,1768,1768,1768,0
20230612,164800,288273169,1768,1768,1768,1768,0
20230612,164700,288273169,1768,1768,1768,1768,0
20230612,164600,288273169,1768,1768,1768,1768,0
20230612,164500,288273169,1768,1768,1768,1768,0
20230612,164400,288273169,1768,1768,1768,1768,0
20230612,164300,288273169,1768,1768,1768,1768,0
20230612,164200,288273169,1768,1768,1768,1768,0
20230612,164100,288273169,1768,1768,1768,1768,0
20230612,164000,288273169,1768,1768,1768,1768,512
20230612,163900,288273169,1768,1768,1768,1768,0
20230612,163800,288273169,1768,1768,1768,1768,0
20230612,163700,288273169,1768,1768,1768,1768,0
20230612,163600,288273169,1768,1768,1768,1768,0
20230612,163500,288273169,1768,1768,1768,1768,0
20230612,163400,288273169,1768,1768,1768,1768,0
20230612,163300,288273169,1768,1768,1768,1768,0
20230612,163200,288273169,1768,1768,1768,1768,0
20230612,163100,288273169,1768,1768,1768,1768,0
20230612,163000,288273169,1768,1768,1768,1768,0
20230612,162900,288273169,1768,1768,1768,1768,0
20230612,162800,288273169,1768,1768,1768,1768,0
20230612,162700,288273169,1768,1768,1768,1768,0
20230612,162600,288273169,1768,1768,1768,1768,0
20230612,162500,288273169,1768,1768,1768,1768,0
20230612,162400,288273169,1768,1768,1768,1768,0
20230612,162300,288273169,1768,1768,1768,1768,0
20230612,162200,288273169,1768,1768,1768,1768,0
20230612,162100,288273169,1768,1768,1768,1768,0
20230612,162000,288273169,1768,1768,1768,1768,0
20230612,161900,288273169,1768,1768,1768,1768,0
20230612,161800,288273169,1768,1768,1768,1768,0
20230612,161700,288273169,1768,1768,1768,1768,0
20230612,161600,288273169,1768,1768,1768,1768,0
20230612,161500,288273169,1768,1768,1768,1768,0
20230612,161400,288273169,1768,1768,1768,1768,0
20230612,161300,288273169,1768,1768,1768,1768,0
20230612,161200,288273169,1768,1768,1768,1768,0
20230612,161100,288273169,1768,1768,1768,1768,0
20230612,161000,288273169,1768,1768,1768,1768,512
20230612,160900,288273169,1768,1768,1768,1768,0
20230612,160800,288273169,1768,1768,1768,1768,0
20230612,160700,288273169,1768,1768,1768,1768,0
20230612,160600,288273169,1768,1768,1768,1768,0
20230612,160500,288273169,1768,1768,1768,1768,0
20230612,160400,288273169,1768,1768,1768,1768,0
20230612,160300,288273169,1768,1768,1768,1768,0
20230612,160200,288273169,1768,1768,1768,1768,0
20230612,160100,288273169,1768,1768,1768,1768,0
20230612,160000,288273169,1768,1768,1768,1768,0
20230612,155900,288273169,1768,1768,1768,1768,0
20230612,155800,288273169,1768,1768,1768,1768,0
20230612,155700,288273169,1768,1768,1768,1768,0
20230612,155600,288273169,1768,1768,1768,1768,0
20230612,155500,288273169,1768,1768,1768,1768,0
20230612,155400,288273169,1768,1768,1768,1768,0
20230612,155300,288273169,1768,1768,1768,1768,0
20230612,155200,288273169,1768,1768,1768,1768,0
20230612,155100,288273169,1768,1768,1768,1768,0
20230612,155000,288273169,1768,1768,1768,1768,0
20230612,154900,288273169,1768,1768,1768,1768,0
20230612,154800,288273169,1768,1768,1768,1768,0
20230612,154700,288273169,1768,1768,1768,1768,0
20230612,154600,288273169,1768,1768,1768,1768,0
20230612,154500,288273169,1768,1768,1768,1768,0
20230612,154400,288273169,1768,1768,1768,1768,0
20230612,154300,288273169,1768,1768,1768,1768,0
20230612,154200,288273169,1768,1768,1768,1768,0
20230612,154100,288273169,1768,1768,1768,1768,0
20230612,154000,288273169,1768,1768,1768,1768,512
20230612,153900,288273169,1768,1768,1768,1768,0
20230612,153800,288273169,1768,1768,1768,1768,0
20230612,153700,288273169,1768,1768,1768,1768,0
20230612,153600,288273169,1768,1768,1768,1768,0
20230612,153500,288273169,1768,1768,1768,1768,0
20230612,153400,288273169,1768,1768,1768,1768,0
20230612,153300,288273169,1768,1768,1768,1768,0
20230612,153200,288273169,1768,1768,1768,1768,0
20230612,153100,288273169,1768,1768,1768,1768,0
20230612,153000,288273169,1768,1768,1768,1768,512
20230612,152900,287367953,1769,1769,1769,1769,0
20230612,152800,287367953,1769,1769,1769,1769,0
20230612,152700,287367953,1769,1769,1769,1769,0
20230612,152600,287367953,1769,1769,1769,1769,0
20230612,152500,287367953,1769,1769,1769,1769,0
20230612,152400,287367953,1769,1769,1769,1769,0
20230612,152300,287367953,1769,1769,1769,1769,0
20230612,152200,287367953,1769,1769,1769,1769,0
20230612,152100,287367953,1769,1769,1769,1769,0
20230612,152000,287367953,1769,1769,1769,1769,0
20230612,151900,287367953,1769,1753,1769,1753,1394
20230612,151800,284910775,1761,1761,1761,1761,0
20230612,151700,284910775,1761,1752,1761,1751,1702
20230612,151600,281929749,1760,1758,1760,1758,353
20230612,151500,281308471,1760,1760,1760,1760,1
20230612,151400,281306711,1760,1760,1760,1760,24
20230612,151300,281264471,1759,1758,1759,1758,2
20230612,151200,281260954,1751,1758,1758,1751,17873
20230612,151100,249912680,1760,1759,1760,1759,4000
20230612,151000,242873247,1759,1759,1759,1759,0
20230612,150900,242873247,1759,1759,1759,1759,0
20230612,150800,242873247,1759,1759,1759,1759,1
20230612,150700,242871488,1756,1756,1756,1756,0
20230612,150600,242871488,1756,1756,1756,1756,0
20230612,150500,242871488,1756,1756,1756,1756,294
20230612,150400,242355224,1757,1758,1758,1757,4062
20230612,150300,235216379,1759,1759,1759,1759,3
20230612,150200,235211102,1759,1759,1759,1759,238
20230612,150100,234792460,1760,1760,1760,1760,0
20230612,150000,234792460,1760,1760,1760,1760,0
20230612,145900,234792460,1760,1760,1760,1760,0
20230612,145800,234792460,1760,1760,1760,1760,0
20230612,145700,234792460,1760,1760,1760,1760,26
20230612,145600,234746700,1759,1760,1760,1759,3
20230612,145500,234741421,1760,1760,1760,1760,0
20230612,145400,234741421,1760,1760,1760,1760,0
20230612,145300,234741421,1760,1760,1760,1760,0
20230612,145200,234741421,1760,1760,1760,1760,1
20230612,145100,234739661,1758,1758,1758,1758,0
20230612,145000,234739661,1758,1758,1758,1758,845
20230612,144900,233254151,1760,1760,1760,1760,0
20230612,144800,233254151,1760,1760,1760,1760,0
20230612,144700,233254151,1760,1760,1760,1760,0
20230612,144600,233254151,1760,1760,1760,1760,1140
20230612,144500,231247751,1760,1760,1760,1760,30
20230612,144400,231194951,1760,1760,1760,1760,1
20230612,144300,231193191,1759,1759,1759,1759,2000
20230612,144200,227675191,1761,1761,1761,1761,0
20230612,144100,227675191,1761,1761,1761,1761,0
20230612,144000,227675191,1761,1761,1761,1761,0
20230612,143900,227675191,1761,1761,1761,1761,0
20230612,143800,227675191,1761,1761,1761,1761,0
20230612,143700,227675191,1761,1761,1761,1761,0
20230612,143600,227675191,1761,1761,1761,1761,0
20230612,143500,227675191,1761,1761,1761,1761,0
20230612,143400,227675191,1761,1761,1761,1761,0
20230612,143300,227675191,1761,1761,1761,1761,0
20230612,143200,227675191,1761,1761,1761,1761,0
20230612,143100,227675191,1761,1761,1761,1761,0
20230612,143000,227675191,1761,1761,1761,1761,0
20230612,142900,227675191,1761,1761,1761,1761,0
20230612,142800,227675191,1761,1761,1761,1761,0
20230612,142700,227675191,1761,1761,1761,1761,0
20230612,142600,227675191,1761,1761,1761,1761,0
20230612,142500,227675191,1761,1759,1761,1755,462
20230612,142400,226863467,1759,1759,1759,1759,0
20230612,142300,226863467,1759,1759,1759,1759,38
20230612,142200,226796625,1759,1759,1759,1759,0
20230612,142100,226796625,1759,1759,1759,1759,5
20230612,142000,226787830,1760,1760,1760,1760,0
20230612,141900,226787830,1760,1760,1760,1760,0
20230612,141800,226787830,1760,1760,1760,1760,0
20230612,141700,226787830,1760,1760,1760,1760,3
20230612,141600,226782550,1760,1760,1760,1760,497
20230612,141500,225907830,1761,1761,1761,1761,0
20230612,141400,225907830,1761,1761,1761,1761,0
20230612,141300,225907830,1761,1761,1761,1761,0
20230612,141200,225907830,1761,1761,1761,1761,0
20230612,141100,225907830,1761,1761,1761,1761,10
20230612,141000,225890220,1763,1763,1763,1763,0
20230612,140900,225890220,1763,1763,1763,1763,0
20230612,140800,225890220,1763,1763,1763,1763,5
20230612,140700,225881405,1763,1763,1763,1763,2
20230612,140600,225877879,1763,1763,1763,1763,1
20230612,140500,225876116,1758,1761,1761,1758,1686
20230612,140400,222909825,1765,1765,1765,1765,0
20230612,140300,222909825,1765,1765,1765,1765,2
20230612,140200,222906295,1765,1765,1765,1765,0
20230612,140100,222906295,1765,1765,1765,1765,0
20230612,140000,222906295,1765,1765,1765,1765,1
20230612,135900,222904530,1760,1760,1760,1760,0
20230612,135800,222904530,1760,1760,1760,1760,0
20230612,135700,222904530,1760,1760,1760,1760,0
20230612,135600,222904530,1760,1760,1760,1760,20
20230612,135500,222869330,1765,1765,1765,1765,0
20230612,135400,222869330,1765,1765,1765,1765,0
20230612,135300,222869330,1765,1765,1765,1765,96
20230612,135200,222699890,1761,1761,1761,1761,0
20230612,135100,222699890,1761,1761,1761,1761,0
20230612,135000,222699890,1761,1761,1761,1761,0
20230612,134900,222699890,1761,1761,1761,1761,81
20230612,134800,222557249,1762,1762,1762,1762,0
20230612,134700,222557249,1762,1762,1762,1762,0
20230612,134600,222557249,1762,1762,1762,1762,0
20230612,134500,222557249,1762,1762,1762,1762,36
20230612,134400,222493817,1765,1765,1765,1765,0
20230612,134300,222493817,1765,1761,1765,1761,601
20230612,134200,221435452,1761,1761,1761,1761,0
20230612,134100,221435452,1761,1761,1761,1761,0
20230612,134000,221435452,1761,1761,1761,1761,0
20230612,133900,221435452,1761,1761,1761,1761,0
20230612,133800,221435452,1761,1761,1761,1761,84
20230612,133700,221287528,1761,1761,1761,1761,0
20230612,133600,221287528,1761,1761,1761,1761,9
20230612,133500,221271679,1760,1760,1760,1760,2791
20230612,133400,216359519,1761,1761,1761,1761,211
20230612,133300,215987948,1761,1761,1761,1761,0
20230612,133200,215987948,1761,1761,1761,1761,0
20230612,133100,215987948,1761,1761,1761,1761,0
20230612,133000,215987948,1761,1761,1761,1761,0
20230612,132900,215987948,1761,1761,1761,1761,0
20230612,132800,215987948,1761,1761,1761,1761,60
20230612,132700,215882288,1760,1760,1760,1760,0
20230612,132600,215882288,1760,1760,1760,1760,160
20230612,132500,215600688,1760,1760,1760,1760,0
20230612,132400,215600688,1760,1760,1760,1760,1
20230612,132300,215598928,1758,1758,1758,1758,181
20230612,132200,215280730,1758,1758,1758,1758,0
20230612,132100,215280730,1758,1758,1758,1758,0
20230612,132000,215280730,1758,1758,1758,1758,0
20230612,131900,215280730,1758,1758,1758,1758,318
20230612,131800,214721686,1760,1760,1760,1760,0
20230612,131700,214721686,1760,1760,1760,1760,0
20230612,131600,214721686,1760,1760,1760,1760,1
20230612,131500,214719926,1760,1760,1760,1760,153
20230612,131400,214450646,1760,1759,1760,1759,200
20230612,131300,214098649,1758,1758,1758,1758,250
20230612,131200,213659149,1758,1758,1758,1758,0
20230612,131100,213659149,1758,1758,1758,1758,0
20230612,131000,213659149,1758,1758,1758,1758,0
20230612,130900,213659149,1758,1758,1758,1758,6
20230612,130800,213648601,1754,1754,1754,1754,0
20230612,130700,213648601,1754,1754,1754,1754,0
20230612,130600,213648601,1754,1754,1754,1754,0
20230612,130500,213648601,1754,1754,1754,1754,0
20230612,130400,213648601,1754,1754,1754,1754,1000
20230612,130300,211894601,1754,1754,1754,1754,1
20230612,130200,211892847,1753,1754,1754,1753,120
20230612,130100,211682377,1755,1755,1755,1755,100
20230612,130000,211506877,1758,1758,1758,1758,0
20230612,125900,211506877,1758,1758,1758,1758,0
20230612,125800,211506877,1758,1758,1758,1758,0
20230612,125700,211506877,1758,1758,1758,1758,1
20230612,125600,211505119,1758,1758,1758,1758,0
20230612,125500,211505119,1758,1758,1758,1758,3
20230612,125400,211499845,1758,1758,1758,1758,300
20230612,125300,210972445,1758,1758,1758,1758,0
20230612,125200,210972445,1758,1758,1758,1758,0
20230612,125100,210972445,1758,1758,1758,1758,0
20230612,125000,210972445,1758,1758,1758,1758,40
20230612,124900,210902125,1758,1753,1758,1753,1990
20230612,124800,207413420,1753,1753,1753,1753,0
20230612,124700,207413420,1753,1753,1753,1753,57
20230612,124600,207313499,1752,1753,1753,1752,2908
20230612,124500,202215840,1754,1754,1754,1754,0
20230612,124400,202215840,1754,1755,1755,1754,187
20230612,124300,201887792,1755,1755,1755,1755,872
20230612,124200,200357432,1755,1755,1755,1755,0
20230612,124100,200357432,1755,1756,1756,1755,1692
20230612,124000,197387722,1757,1757,1757,1757,0
20230612,123900,197387722,1757,1757,1757,1757,1
20230612,123800,197385965,1757,1757,1757,1757,32
20230612,123700,197329741,1758,1758,1758,1758,25
20230612,123600,197285791,1758,1755,1758,1755,570
20230612,123500,196285438,1755,1755,1755,1755,0
20230612,123400,196285438,1755,1755,1755,1755,108
20230612,123300,196095898,1755,1756,1757,1755,231
20230612,123200,195690460,1758,1758,1758,1758,2061
20230612,123100,192067222,1756,1756,1756,1756,2570
20230612,123000,187554302,1757,1757,1757,1757,209
20230612,122900,187187089,1757,1757,1757,1757,0
20230612,122800,187187089,1757,1757,1757,1757,34
20230612,122700,187127351,1757,1757,1757,1757,0
20230612,122600,187127351,1757,1757,1757,1757,0
20230612,122500,187127351,1757,1757,1757,1757,168
20230612,122400,186832175,1758,1758,1758,1758,8539
20230612,122300,171820613,1759,1759,1759,1759,900
20230612,122200,170237513,1759,1759,1759,1759,406
20230612,122100,169523359,1759,1760,1760,1759,7289
20230612,122000,156695881,1761,1761,1761,1761,0
20230612,121900,156695881,1761,1761,1761,1761,0
20230612,121800,156695881,1761,1761,1761,1761,95
20230612,121700,156528586,1761,1761,1761,1761,0
20230612,121600,156528586,1761,1761,1761,1761,0
20230612,121500,156528586,1761,1761,1761,1761,0
20230612,121400,156528586,1761,1761,1761,1761,0
20230612,121300,156528586,1761,1761,1761,1761,0
20230612,121200,156528586,1761,1761,1761,1761,0
20230612,121100,156528586,1761,1761,1761,1761,0
20230612,121000,156528586,1761,1761,1761,1761,0
20230612,120900,156528586,1761,1761,1761,1761,0
20230612,120800,156528586,1761,1761,1761,1761,70
20230612,120700,156405316,1761,1761,1761,1761,0
20230612,120600,156405316,1761,1768,1768,1761,213
20230612,120500,156030202,1760,1760,1760,1760,0
20230612,120400,156030202,1760,1762,1762,1760,4700
20230612,120300,147756296,1768,1768,1768,1768,2
20230612,120200,147752760,1769,1769,1769,1769,0
20230612,120100,147752760,1769,1769,1769,1769,0
20230612,120000,147752760,1769,1769,1769,1769,0
20230612,115900,147752760,1769,1769,1769,1769,0
20230612,115800,147752760,1769,1769,1769,1769,0
20230612,115700,147752760,1769,1769,1769,1769,0
20230612,115600,147752760,1769,1769,1769,1769,1
20230612,115500,147750991,1761,1761,1761,1761,50
20230612,115400,147662941,1761,1762,1762,1761,733
20230612,115300,146372078,1761,1761,1761,1761,0
20230612,115200,146372078,1761,1761,1761,1761,0
20230612,115100,146372078,1761,1761,1761,1761,0
20230612,115000,146372078,1761,1765,1765,1761,3000
20230612,114900,141084997,1765,1765,1765,1765,0
20230612,114800,141084997,1765,1765,1765,1765,1
20230612,114700,141083232,1762,1762,1762,1762,0
20230612,114600,141083232,1762,1762,1762,1762,0
20230612,114500,141083232,1762,1762,1762,1762,0
20230612,114400,141083232,1762,1762,1762,1762,0
20230612,114300,141083232,1762,1762,1762,1762,0
20230612,114200,141083232,1762,1762,1762,1762,0
20230612,114100,141083232,1762,1762,1762,1762,0
20230612,114000,141083232,1762,1769,1769,1762,1350
20230612,113900,138701976,1769,1769,1769,1769,0
20230612,113800,138701976,1769,1769,1769,1769,1
20230612,113700,138700207,1769,1769,1769,1769,0
20230612,113600,138700207,1769,1769,1769,1769,0
20230612,113500,138700207,1769,1769,1769,1769,29
20230612,113400,138648906,1769,1769,1769,1769,2
20230612,113300,138645368,1771,1771,1771,1771,0
20230612,113200,138645368,1771,1771,1771,1771,0
20230612,113100,138645368,1771,1771,1771,1771,0
20230612,113000,138645368,1771,1771,1771,1771,0
20230612,112900,138645368,1771,1771,1771,1771,0
20230612,112800,138645368,1771,1771,1771,1771,0
20230612,112700,138645368,1771,1771,1771,1771,0
20230612,112600,138645368,1771,1771,1771,1771,10
20230612,112500,138627658,1772,1766,1772,1764,8818
20230612,112400,123020624,1767,1767,1767,1767,0
20230612,112300,123020624,1767,1767,1767,1767,0
20230612,112200,123020624,1767,1767,1767,1767,0
20230612,112100,123020624,1767,1767,1767,1767,0
20230612,112000,123020624,1767,1767,1767,1767,0
20230612,111900,123020624,1767,1767,1767,1767,4
20230612,111800,123013556,1762,1762,1762,1762,0
20230612,111700,123013556,1762,1762,1762,1762,0
20230612,111600,123013556,1762,1762,1762,1762,0
20230612,111500,123013556,1762,1762,1762,1762,0
20230612,111400,123013556,1762,1762,1762,1762,20
20230612,111300,122978316,1769,1769,1769,1769,1
20230612,111200,122976547,1761,1761,1761,1761,0
20230612,111100,122976547,1761,1761,1761,1761,0
20230612,111000,122976547,1761,1761,1761,1761,1201
20230612,110900,120861586,1760,1760,1760,1760,0
20230612,110800,120861586,1760,1761,1761,1760,6797
20230612,110700,108896707,1762,1769,1769,1762,121
20230612,110600,108683133,1769,1769,1769,1769,20
20230612,110500,108647753,1770,1770,1770,1770,0
20230612,110400,108647753,1770,1770,1770,1770,0
20230612,110300,108647753,1770,1770,1770,1770,0
20230612,110200,108647753,1770,1770,1770,1770,0
20230612,110100,108647753,1770,1770,1770,1770,100
20230612,110000,108470753,1770,1770,1770,1770,0
20230612,105900,108470753,1770,1770,1770,1770,1
20230612,105800,108468983,1761,1761,1761,1761,0
20230612,105700,108468983,1761,1770,1770,1761,140
20230612,105600,108222083,1770,1770,1770,1770,0
20230612,105500,108222083,1770,1770,1770,1770,1
20230612,105400,108220313,1761,1761,1761,1761,0
20230612,105300,108220313,1761,1761,1761,1761,4500
20230612,105200,100295813,1760,1760,1760,1760,0
20230612,105100,100295813,1760,1760,1760,1760,0
20230612,105000,100295813,1760,1761,1761,1760,986
20230612,104900,98560348,1770,1770,1770,1770,10
20230612,104800,98542648,1771,1771,1771,1771,1
20230612,104700,98540877,1770,1770,1770,1770,2456
20230612,104600,94193757,1770,1770,1770,1770,1
20230612,104500,94191987,1760,1760,1760,1760,0
20230612,104400,94191987,1760,1760,1760,1760,0
20230612,104300,94191987,1760,1760,1761,1760,297
20230612,104200,93669237,1760,1765,1765,1760,12106
20230612,104100,72349444,1765,1769,1769,1762,4420
20230612,104000,64555684,1771,1771,1771,1771,40
20230612,103900,64484844,1769,1769,1769,1769,0
20230612,103800,64484844,1769,1769,1769,1769,0
20230612,103700,64484844,1769,1770,1770,1769,100
20230612,103600,64307923,1771,1771,1771,1771,1896
20230612,103500,60950107,1773,1772,1773,1772,210
20230612,103400,60577778,1772,1772,1772,1772,0
20230612,103300,60577778,1772,1772,1772,1772,0
20230612,103200,60577778,1772,1773,1774,1772,121
20230612,103100,60363344,1773,1774,1774,1773,12
20230612,103000,60342059,1774,1774,1774,1774,0
20230612,102900,60342059,1774,1772,1774,1772,1905
20230612,102800,56966396,1772,1772,1772,1772,0
20230612,102700,56966396,1772,1771,1772,1771,8
20230612,102600,56952224,1772,1772,1772,1772,1
20230612,102500,56950452,1772,1772,1772,1772,1
20230612,102400,56948680,1772,1772,1772,1772,0
20230612,102300,56948680,1772,1772,1772,1772,2
20230612,102200,56945136,1772,1772,1772,1772,0
20230612,102100,56945136,1772,1772,1772,1772,0
20230612,102000,56945136,1772,1772,1772,1772,100
20230612,101900,56767936,1774,1774,1774,1774,100
20230612,101800,56590536,1774,1774,1774,1774,3000
20230612,101700,51268536,1775,1775,1775,1775,0
20230612,101600,51268536,1775,1775,1775,1775,0
20230612,101500,51268536,1775,1775,1775,1775,0
20230612,101400,51268536,1775,1775,1775,1775,0
20230612,101300,51268536,1775,1775,1775,1775,0
20230612,101200,51268536,1775,1775,1775,1775,0
20230612,101100,51268536,1775,1775,1775,1775,0
20230612,101000,51268536,1775,1775,1775,1775,2769
20230612,100900,46353561,1775,1775,1775,1775,17
20230612,100800,46323386,1771,1771,1771,1771,0
20230612,100700,46323386,1771,1772,1772,1771,45
20230612,100600,46243681,1773,1774,1775,1773,1099
20230612,100500,44295115,1775,1774,1775,1774,3034
20230612,100400,38909845,1773,1773,1773,1773,0
20230612,100300,38909845,1773,1773,1773,1773,181
20230612,100200,38588932,1773,1773,1773,1773,0
20230612,100100,38588932,1773,1771,1773,1771,6216
20230612,100000,27569862,1765,1765,1765,1765,0
20230612,095900,27569862,1765,1765,1765,1765,0
20230612,095800,27569862,1765,1765,1765,1765,0
20230612,095700,27569862,1765,1765,1765,1765,0
20230612,095600,27569862,1765,1765,1765,1765,100
20230612,095500,27393362,1765,1765,1765,1765,92
20230612,095400,27230982,1771,1771,1771,1771,0
20230612,095300,27230982,1771,1771,1771,1771,1
20230612,095200,27229211,1771,1765,1771,1765,138
20230612,095100,26985413,1765,1766,1766,1765,501
20230612,095000,26100847,1765,1765,1765,1765,0
20230612,094900,26100847,1765,1765,1765,1765,0
20230612,094800,26100847,1765,1765,1765,1765,0
20230612,094700,26100847,1765,1765,1765,1765,0
20230612,094600,26100847,1765,1765,1765,1765,296
20230612,094500,25578407,1765,1765,1765,1765,900
20230612,094400,23989907,1771,1771,1771,1771,2
20230612,094300,23986365,1771,1771,1771,1771,10
20230612,094200,23968655,1772,1772,1772,1772,0
20230612,094100,23968655,1772,1773,1773,1772,13
20230612,094000,23945617,1765,1765,1765,1765,210
20230612,093900,23574967,1765,1766,1766,1765,44
20230612,093800,23497306,1766,1770,1770,1766,48
20230612,093700,23412499,1770,1773,1773,1770,344
20230612,093600,22803571,1773,1773,1773,1773,0
20230612,093500,22803571,1773,1773,1773,1773,1
20230612,093400,22801798,1773,1773,1773,1773,21
20230612,093300,22764565,1773,1773,1773,1773,1
20230612,093200,22762792,1773,1773,1773,1773,0
20230612,093100,22762792,1773,1773,1773,1773,111
20230612,093000,22565989,1773,1773,1773,1773,0
20230612,092900,22565989,1773,1773,1773,1773,1
20230612,092800,22564216,1766,1766,1766,1766,0
20230612,092700,22564216,1766,1766,1766,1766,109
20230612,092600,22371722,1766,1773,1773,1766,313
20230612,092500,21818923,1767,1773,1773,1767,455
20230612,092400,21013962,1773,1773,1773,1773,24
20230612,092300,20971410,1773,1773,1773,1773,0
20230612,092200,20971410,1773,1773,1773,1773,0
20230612,092100,20971410,1773,1773,1773,1773,3
20230612,092000,20966091,1765,1765,1765,1765,0
20230612,091900,20966091,1765,1765,1765,1765,1
20230612,091800,20964326,1765,1765,1765,1765,1
20230612,091700,20962561,1765,1774,1774,1765,65
20230612,091600,20847296,1775,1774,1775,1774,23
20230612,091500,20806493,1761,1761,1761,1761,0
20230612,091400,20806493,1761,1761,1761,1760,261
20230612,091300,20346911,1771,1771,1771,1771,61
20230612,091200,20238880,1775,1775,1775,1775,2
20230612,091100,20235330,1775,1771,1775,1771,261
20230612,091000,19772827,1771,1771,1771,1760,6472
20230612,090900,8324613,1771,1773,1773,1771,753
20230612,090800,6990900,1771,1771,1771,1771,0
20230612,090700,6990900,1771,1771,1771,1771,0
20230612,090600,6990900,1771,1771,1771,1771,500
20230612,090500,6105400,1771,1771,1771,1771,0
20230612,090400,6105400,1771,1771,1771,1771,2
20230612,090300,6101858,1771,1771,1771,1771,0
20230612,090200,6101858,1771,1771,1771,1771,0
20230612,090100,6101858,1771,1771,1771,1771,148
20230612,090000,5839750,1775,1775,1775,1775,3290