stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210100,878181223,1093,1093,1093,1093,10647
20230612,210000,878181223,1093,1093,1093,1093,0
20230612,205900,878181223,1093,1093,1093,1093,0
20230612,205800,878181223,1093,1093,1093,1093,0
20230612,205700,878181223,1093,1093,1093,1093,0
20230612,205600,878181223,1093,1093,1093,1093,0
20230612,205500,878181223,1093,1093,1093,1093,0
20230612,205400,878181223,1093,1093,1093,1093,0
20230612,205300,878181223,1093,1093,1093,1093,0
20230612,205200,878181223,1093,1093,1093,1093,0
20230612,205100,878181223,1093,1093,1093,1093,0
20230612,205000,878181223,1093,1093,1093,1093,0
20230612,204900,878181223,1093,1093,1093,1093,0
20230612,204800,878181223,1093,1093,1093,1093,0
20230612,204700,878181223,1093,1093,1093,1093,0
20230612,204600,878181223,1093,1093,1093,1093,0
20230612,204500,878181223,1093,1093,1093,1093,0
20230612,204400,878181223,1093,1093,1093,1093,0
20230612,204300,878181223,1093,1093,1093,1093,0
20230612,204200,878181223,1093,1093,1093,1093,0
20230612,204100,878181223,1093,1093,1093,1093,0
20230612,204000,878181223,1093,1093,1093,1093,0
20230612,203900,878181223,1093,1093,1093,1093,0
20230612,203800,878181223,1093,1093,1093,1093,0
20230612,203700,878181223,1093,1093,1093,1093,0
20230612,203600,878181223,1093,1093,1093,1093,0
20230612,203500,878181223,1093,1093,1093,1093,0
20230612,203400,878181223,1093,1093,1093,1093,0
20230612,203300,878181223,1093,1093,1093,1093,0
20230612,203200,878181223,1093,1093,1093,1093,0
20230612,203100,878181223,1093,1093,1093,1093,10647
20230612,203000,878181223,1093,1093,1093,1093,0
20230612,202900,878181223,1093,1093,1093,1093,0
20230612,202800,878181223,1093,1093,1093,1093,0
20230612,202700,878181223,1093,1093,1093,1093,0
20230612,202600,878181223,1093,1093,1093,1093,0
20230612,202500,878181223,1093,1093,1093,1093,0
20230612,202400,878181223,1093,1093,1093,1093,0
20230612,202300,878181223,1093,1093,1093,1093,0
20230612,202200,878181223,1093,1093,1093,1093,0
20230612,202100,878181223,1093,1093,1093,1093,0
20230612,202000,878181223,1093,1093,1093,1093,0
20230612,201900,878181223,1093,1093,1093,1093,0
20230612,201800,878181223,1093,1093,1093,1093,0
20230612,201700,878181223,1093,1093,1093,1093,0
20230612,201600,878181223,1093,1093,1093,1093,0
20230612,201500,878181223,1093,1093,1093,1093,0
20230612,201400,878181223,1093,1093,1093,1093,0
20230612,201300,878181223,1093,1093,1093,1093,0
20230612,201200,878181223,1093,1093,1093,1093,0
20230612,201100,878181223,1093,1093,1093,1093,0
20230612,201000,878181223,1093,1093,1093,1093,0
20230612,200900,878181223,1093,1093,1093,1093,0
20230612,200800,878181223,1093,1093,1093,1093,0
20230612,200700,878181223,1093,1093,1093,1093,0
20230612,200600,878181223,1093,1093,1093,1093,0
20230612,200500,878181223,1093,1093,1093,1093,0
20230612,200400,878181223,1093,1093,1093,1093,0
20230612,200300,878181223,1093,1093,1093,1093,0
20230612,200200,878181223,1093,1093,1093,1093,0
20230612,200100,878181223,1093,1093,1093,1093,10647
20230612,200000,878181223,1093,1093,1093,1093,0
20230612,195900,878181223,1093,1093,1093,1093,0
20230612,195800,878181223,1093,1093,1093,1093,0
20230612,195700,878181223,1093,1093,1093,1093,0
20230612,195600,878181223,1093,1093,1093,1093,0
20230612,195500,878181223,1093,1093,1093,1093,0
20230612,195400,878181223,1093,1093,1093,1093,0
20230612,195300,878181223,1093,1093,1093,1093,0
20230612,195200,878181223,1093,1093,1093,1093,0
20230612,195100,878181223,1093,1093,1093,1093,0
20230612,195000,878181223,1093,1093,1093,1093,0
20230612,194900,878181223,1093,1093,1093,1093,0
20230612,194800,878181223,1093,1093,1093,1093,0
20230612,194700,878181223,1093,1093,1093,1093,0
20230612,194600,878181223,1093,1093,1093,1093,0
20230612,194500,878181223,1093,1093,1093,1093,0
20230612,194400,878181223,1093,1093,1093,1093,0
20230612,194300,878181223,1093,1093,1093,1093,0
20230612,194200,878181223,1093,1093,1093,1093,0
20230612,194100,878181223,1093,1093,1093,1093,0
20230612,194000,878181223,1093,1093,1093,1093,0
20230612,193900,878181223,1093,1093,1093,1093,0
20230612,193800,878181223,1093,1093,1093,1093,0
20230612,193700,878181223,1093,1093,1093,1093,0
20230612,193600,878181223,1093,1093,1093,1093,0
20230612,193500,878181223,1093,1093,1093,1093,0
20230612,193400,878181223,1093,1093,1093,1093,0
20230612,193300,878181223,1093,1093,1093,1093,0
20230612,193200,878181223,1093,1093,1093,1093,0
20230612,193100,878181223,1093,1093,1093,1093,10647
20230612,193000,878181223,1093,1093,1093,1093,0
20230612,192900,878181223,1093,1093,1093,1093,0
20230612,192800,878181223,1093,1093,1093,1093,0
20230612,192700,878181223,1093,1093,1093,1093,0
20230612,192600,878181223,1093,1093,1093,1093,0
20230612,192500,878181223,1093,1093,1093,1093,0
20230612,192400,878181223,1093,1093,1093,1093,0
20230612,192300,878181223,1093,1093,1093,1093,0
20230612,192200,878181223,1093,1093,1093,1093,0
20230612,192100,878181223,1093,1093,1093,1093,0
20230612,192000,878181223,1093,1093,1093,1093,0
20230612,191900,878181223,1093,1093,1093,1093,0
20230612,191800,878181223,1093,1093,1093,1093,0
20230612,191700,878181223,1093,1093,1093,1093,0
20230612,191600,878181223,1093,1093,1093,1093,0
20230612,191500,878181223,1093,1093,1093,1093,0
20230612,191400,878181223,1093,1093,1093,1093,0
20230612,191300,878181223,1093,1093,1093,1093,0
20230612,191200,878181223,1093,1093,1093,1093,0
20230612,191100,878181223,1093,1093,1093,1093,0
20230612,191000,878181223,1093,1093,1093,1093,0
20230612,190900,878181223,1093,1093,1093,1093,0
20230612,190800,878181223,1093,1093,1093,1093,0
20230612,190700,878181223,1093,1093,1093,1093,0
20230612,190600,878181223,1093,1093,1093,1093,0
20230612,190500,878181223,1093,1093,1093,1093,0
20230612,190400,878181223,1093,1093,1093,1093,0
20230612,190300,878181223,1093,1093,1093,1093,0
20230612,190200,878181223,1093,1093,1093,1093,0
20230612,190100,878181223,1093,1093,1093,1093,10647
20230612,190000,878181223,1093,1093,1093,1093,0
20230612,185900,878181223,1093,1093,1093,1093,0
20230612,185800,878181223,1093,1093,1093,1093,0
20230612,185700,878181223,1093,1093,1093,1093,0
20230612,185600,878181223,1093,1093,1093,1093,0
20230612,185500,878181223,1093,1093,1093,1093,0
20230612,185400,878181223,1093,1093,1093,1093,0
20230612,185300,878181223,1093,1093,1093,1093,0
20230612,185200,878181223,1093,1093,1093,1093,0
20230612,185100,878181223,1093,1093,1093,1093,0
20230612,185000,878181223,1093,1093,1093,1093,0
20230612,184900,878181223,1093,1093,1093,1093,0
20230612,184800,878181223,1093,1093,1093,1093,0
20230612,184700,878181223,1093,1093,1093,1093,0
20230612,184600,878181223,1093,1093,1093,1093,0
20230612,184500,878181223,1093,1093,1093,1093,0
20230612,184400,878181223,1093,1093,1093,1093,0
20230612,184300,878181223,1093,1093,1093,1093,0
20230612,184200,878181223,1093,1093,1093,1093,0
20230612,184100,878181223,1093,1093,1093,1093,0
20230612,184000,878181223,1093,1093,1093,1093,0
20230612,183900,878181223,1093,1093,1093,1093,0
20230612,183800,878181223,1093,1093,1093,1093,0
20230612,183700,878181223,1093,1093,1093,1093,0
20230612,183600,878181223,1093,1093,1093,1093,0
20230612,183500,878181223,1093,1093,1093,1093,0
20230612,183400,878181223,1093,1093,1093,1093,0
20230612,183300,878181223,1093,1093,1093,1093,0
20230612,183200,878181223,1093,1093,1093,1093,0
20230612,183100,878181223,1093,1093,1093,1093,10647
20230612,183000,878181223,1093,1093,1093,1093,0
20230612,182900,878181223,1093,1093,1093,1093,0
20230612,182800,878181223,1093,1093,1093,1093,0
20230612,182700,878181223,1093,1093,1093,1093,0
20230612,182600,878181223,1093,1093,1093,1093,0
20230612,182500,878181223,1093,1093,1093,1093,0
20230612,182400,878181223,1093,1093,1093,1093,0
20230612,182300,878181223,1093,1093,1093,1093,0
20230612,182200,878181223,1093,1093,1093,1093,0
20230612,182100,878181223,1093,1093,1093,1093,0
20230612,182000,878181223,1093,1093,1093,1093,0
20230612,181900,878181223,1093,1093,1093,1093,0
20230612,181800,878181223,1093,1093,1093,1093,0
20230612,181700,878181223,1093,1093,1093,1093,0
20230612,181600,878181223,1093,1093,1093,1093,0
20230612,181500,878181223,1093,1093,1093,1093,0
20230612,181400,878181223,1093,1093,1093,1093,0
20230612,181300,878181223,1093,1093,1093,1093,0
20230612,181200,878181223,1093,1093,1093,1093,0
20230612,181100,878181223,1093,1093,1093,1093,0
20230612,181000,878181223,1093,1093,1093,1093,0
20230612,180900,878181223,1093,1093,1093,1093,0
20230612,180800,878181223,1093,1093,1093,1093,0
20230612,180700,878181223,1093,1093,1093,1093,0
20230612,180600,878181223,1093,1093,1093,1093,0
20230612,180500,878181223,1093,1093,1093,1093,0
20230612,180400,878181223,1093,1093,1093,1093,0
20230612,180300,878181223,1093,1093,1093,1093,0
20230612,180200,878181223,1093,1093,1093,1093,0
20230612,180100,878181223,1093,1093,1093,1093,10647
20230612,180000,878181223,1093,1093,1093,1093,0
20230612,175900,878181223,1093,1093,1093,1093,0
20230612,175800,878181223,1093,1093,1093,1093,0
20230612,175700,878181223,1093,1093,1093,1093,0
20230612,175600,878181223,1093,1093,1093,1093,0
20230612,175500,878181223,1093,1093,1093,1093,0
20230612,175400,878181223,1093,1093,1093,1093,0
20230612,175300,878181223,1093,1093,1093,1093,0
20230612,175200,878181223,1093,1093,1093,1093,0
20230612,175100,878181223,1093,1093,1093,1093,0
20230612,175000,878181223,1093,1093,1093,1093,0
20230612,174900,878181223,1093,1093,1093,1093,0
20230612,174800,878181223,1093,1093,1093,1093,0
20230612,174700,878181223,1093,1093,1093,1093,0
20230612,174600,878181223,1093,1093,1093,1093,0
20230612,174500,878181223,1093,1093,1093,1093,0
20230612,174400,878181223,1093,1093,1093,1093,0
20230612,174300,878181223,1093,1093,1093,1093,0
20230612,174200,878181223,1093,1093,1093,1093,0
20230612,174100,878181223,1093,1093,1093,1093,0
20230612,174000,878181223,1093,1093,1093,1093,0
20230612,173900,878181223,1093,1093,1093,1093,0
20230612,173800,878181223,1093,1093,1093,1093,0
20230612,173700,878181223,1093,1093,1093,1093,0
20230612,173600,878181223,1093,1093,1093,1093,0
20230612,173500,878181223,1093,1093,1093,1093,0
20230612,173400,878181223,1093,1093,1093,1093,0
20230612,173300,878181223,1093,1093,1093,1093,0
20230612,173200,878181223,1093,1093,1093,1093,0
20230612,173100,878181223,1093,1093,1093,1093,10647
20230612,173000,878181223,1093,1093,1093,1093,0
20230612,172900,878181223,1093,1093,1093,1093,0
20230612,172800,878181223,1093,1093,1093,1093,0
20230612,172700,878181223,1093,1093,1093,1093,0
20230612,172600,878181223,1093,1093,1093,1093,0
20230612,172500,878181223,1093,1093,1093,1093,0
20230612,172400,878181223,1093,1093,1093,1093,0
20230612,172300,878181223,1093,1093,1093,1093,0
20230612,172200,878181223,1093,1093,1093,1093,0
20230612,172100,878181223,1093,1093,1093,1093,0
20230612,172000,878181223,1093,1093,1093,1093,0
20230612,171900,878181223,1093,1093,1093,1093,0
20230612,171800,878181223,1093,1093,1093,1093,0
20230612,171700,878181223,1093,1093,1093,1093,0
20230612,171600,878181223,1093,1093,1093,1093,0
20230612,171500,878181223,1093,1093,1093,1093,0
20230612,171400,878181223,1093,1093,1093,1093,0
20230612,171300,878181223,1093,1093,1093,1093,0
20230612,171200,878181223,1093,1093,1093,1093,0
20230612,171100,878181223,1093,1093,1093,1093,0
20230612,171000,878181223,1093,1093,1093,1093,0
20230612,170900,878181223,1093,1093,1093,1093,0
20230612,170800,878181223,1093,1093,1093,1093,0
20230612,170700,878181223,1093,1093,1093,1093,0
20230612,170600,878181223,1093,1093,1093,1093,0
20230612,170500,878181223,1093,1093,1093,1093,0
20230612,170400,878181223,1093,1093,1093,1093,0
20230612,170300,878181223,1093,1093,1093,1093,0
20230612,170200,878181223,1093,1093,1093,1093,0
20230612,170100,878181223,1093,1093,1093,1093,10647
20230612,170000,878181223,1093,1093,1093,1093,0
20230612,165900,878181223,1093,1093,1093,1093,0
20230612,165800,878181223,1093,1093,1093,1093,0
20230612,165700,878181223,1093,1093,1093,1093,0
20230612,165600,878181223,1093,1093,1093,1093,0
20230612,165500,878181223,1093,1093,1093,1093,0
20230612,165400,878181223,1093,1093,1093,1093,0
20230612,165300,878181223,1093,1093,1093,1093,0
20230612,165200,878181223,1093,1093,1093,1093,0
20230612,165100,878181223,1093,1093,1093,1093,0
20230612,165000,878181223,1093,1093,1093,1093,0
20230612,164900,878181223,1093,1093,1093,1093,0
20230612,164800,878181223,1093,1093,1093,1093,0
20230612,164700,878181223,1093,1093,1093,1093,0
20230612,164600,878181223,1093,1093,1093,1093,0
20230612,164500,878181223,1093,1093,1093,1093,0
20230612,164400,878181223,1093,1093,1093,1093,0
20230612,164300,878181223,1093,1093,1093,1093,0
20230612,164200,878181223,1093,1093,1093,1093,0
20230612,164100,878181223,1093,1093,1093,1093,0
20230612,164000,878181223,1093,1093,1093,1093,0
20230612,163900,878181223,1093,1093,1093,1093,0
20230612,163800,878181223,1093,1093,1093,1093,0
20230612,163700,878181223,1093,1093,1093,1093,0
20230612,163600,878181223,1093,1093,1093,1093,0
20230612,163500,878181223,1093,1093,1093,1093,0
20230612,163400,878181223,1093,1093,1093,1093,0
20230612,163300,878181223,1093,1093,1093,1093,0
20230612,163200,878181223,1093,1093,1093,1093,0
20230612,163100,878181223,1093,1093,1093,1093,10647
20230612,163000,878181223,1093,1093,1093,1093,0
20230612,162900,878181223,1093,1093,1093,1093,0
20230612,162800,878181223,1093,1093,1093,1093,0
20230612,162700,878181223,1093,1093,1093,1093,0
20230612,162600,878181223,1093,1093,1093,1093,0
20230612,162500,878181223,1093,1093,1093,1093,0
20230612,162400,878181223,1093,1093,1093,1093,0
20230612,162300,878181223,1093,1093,1093,1093,0
20230612,162200,878181223,1093,1093,1093,1093,0
20230612,162100,878181223,1093,1093,1093,1093,0
20230612,162000,878181223,1093,1093,1093,1093,0
20230612,161900,878181223,1093,1093,1093,1093,0
20230612,161800,878181223,1093,1093,1093,1093,0
20230612,161700,878181223,1093,1093,1093,1093,0
20230612,161600,878181223,1093,1093,1093,1093,0
20230612,161500,878181223,1093,1093,1093,1093,0
20230612,161400,878181223,1093,1093,1093,1093,0
20230612,161300,878181223,1093,1093,1093,1093,0
20230612,161200,878181223,1093,1093,1093,1093,0
20230612,161100,878181223,1093,1093,1093,1093,0
20230612,161000,878181223,1093,1093,1093,1093,0
20230612,160900,878181223,1093,1093,1093,1093,0
20230612,160800,878181223,1093,1093,1093,1093,0
20230612,160700,878181223,1093,1093,1093,1093,0
20230612,160600,878181223,1093,1093,1093,1093,0
20230612,160500,878181223,1093,1093,1093,1093,0
20230612,160400,878181223,1093,1093,1093,1093,0
20230612,160300,878181223,1093,1093,1093,1093,0
20230612,160200,878181223,1093,1093,1093,1093,0
20230612,160100,878181223,1093,1093,1093,1093,10647
20230612,160000,878181223,1093,1093,1093,1093,0
20230612,155900,878181223,1093,1093,1093,1093,0
20230612,155800,878181223,1093,1093,1093,1093,0
20230612,155700,878181223,1093,1093,1093,1093,0
20230612,155600,878181223,1093,1093,1093,1093,0
20230612,155500,878181223,1093,1093,1093,1093,0
20230612,155400,878181223,1093,1093,1093,1093,0
20230612,155300,878181223,1093,1093,1093,1093,0
20230612,155200,878181223,1093,1093,1093,1093,0
20230612,155100,878181223,1093,1093,1093,1093,0
20230612,155000,878181223,1093,1093,1093,1093,0
20230612,154900,878181223,1093,1093,1093,1093,0
20230612,154800,878181223,1093,1093,1093,1093,0
20230612,154700,878181223,1093,1093,1093,1093,0
20230612,154600,878181223,1093,1093,1093,1093,0
20230612,154500,878181223,1093,1093,1093,1093,0
20230612,154400,878181223,1093,1093,1093,1093,0
20230612,154300,878181223,1093,1093,1093,1093,0
20230612,154200,878181223,1093,1093,1093,1093,0
20230612,154100,878181223,1093,1093,1093,1093,0
20230612,154000,878181223,1093,1093,1093,1093,0
20230612,153900,878181223,1093,1093,1093,1093,0
20230612,153800,878181223,1093,1093,1093,1093,0
20230612,153700,878181223,1093,1093,1093,1093,0
20230612,153600,878181223,1093,1093,1093,1093,0
20230612,153500,878181223,1093,1093,1093,1093,0
20230612,153400,878181223,1093,1093,1093,1093,0
20230612,153300,878181223,1093,1093,1093,1093,0
20230612,153200,878181223,1093,1093,1093,1093,0
20230612,153100,878181223,1093,1093,1093,1093,10647
20230612,153000,878181223,1093,1093,1093,1093,10647
20230612,152900,866544052,1097,1097,1097,1097,0
20230612,152800,866544052,1097,1097,1097,1097,0
20230612,152700,866544052,1097,1097,1097,1097,0
20230612,152600,866544052,1097,1097,1097,1097,0
20230612,152500,866544052,1097,1097,1097,1097,0
20230612,152400,866544052,1097,1097,1097,1097,0
20230612,152300,866544052,1097,1097,1097,1097,0
20230612,152200,866544052,1097,1097,1097,1097,0
20230612,152100,866544052,1097,1097,1097,1097,0
20230612,152000,866544052,1097,1097,1097,1097,0
20230612,151900,866544052,1097,1094,1097,1094,898
20230612,151800,865560911,1091,1092,1093,1091,2823
20230612,151700,862480336,1093,1093,1093,1093,2
20230612,151600,862478150,1092,1092,1093,1092,115
20230612,151500,862352565,1091,1093,1093,1091,26512
20230612,151400,833402654,1094,1094,1094,1094,2971
20230612,151300,830152380,1095,1095,1095,1095,220
20230612,151200,829911480,1095,1095,1096,1095,2483
20230612,151100,827192594,1096,1096,1096,1096,2090
20230612,151000,824901954,1096,1096,1096,1096,1509
20230612,150900,823248090,1096,1097,1097,1096,1135
20230612,150800,822004128,1097,1097,1097,1097,2368
20230612,150700,819406432,1095,1096,1096,1095,1065
20230612,150600,818239492,1097,1097,1097,1097,6
20230612,150500,818232910,1097,1097,1097,1097,664
20230612,150400,817504502,1097,1097,1097,1096,3
20230612,150300,817501212,1096,1097,1097,1096,183
20230612,150200,817300464,1097,1097,1097,1097,734
20230612,150100,816495266,1096,1096,1096,1096,0
20230612,150000,816495266,1096,1095,1096,1095,71
20230612,145900,816417515,1095,1095,1095,1095,657
20230612,145800,815698100,1095,1095,1095,1095,21
20230612,145700,815675105,1095,1095,1095,1095,213
20230612,145600,815441870,1095,1095,1095,1095,662
20230612,145500,814716980,1096,1096,1096,1096,1071
20230612,145400,813543164,1097,1097,1097,1097,3
20230612,145300,813539873,1097,1097,1097,1097,310
20230612,145200,813199803,1097,1097,1097,1097,50
20230612,145100,813144953,1097,1096,1097,1096,51
20230612,145000,813089056,1096,1096,1096,1096,230
20230612,144900,812836976,1098,1098,1098,1098,471
20230612,144800,812319818,1098,1096,1098,1096,3
20230612,144700,812316526,1096,1098,1098,1096,11
20230612,144600,812304450,1098,1097,1098,1097,100
20230612,144500,812194719,1097,1097,1097,1097,2
20230612,144400,812192525,1097,1097,1097,1097,0
20230612,144300,812192525,1097,1097,1097,1097,30
20230612,144200,812159615,1097,1097,1097,1097,6
20230612,144100,812153033,1097,1097,1097,1097,15
20230612,144000,812136578,1097,1097,1097,1097,0
20230612,143900,812136578,1097,1096,1097,1096,1144
20230612,143800,810882684,1096,1096,1096,1096,0
20230612,143700,810882684,1096,1096,1096,1096,0
20230612,143600,810882684,1096,1096,1096,1096,2
20230612,143500,810880492,1094,1095,1096,1094,1561
20230612,143400,809171396,1096,1096,1096,1096,1
20230612,143300,809170300,1095,1096,1096,1095,1899
20230612,143200,807089194,1096,1096,1096,1096,2
20230612,143100,807087002,1095,1096,1096,1095,266
20230612,143000,806795467,1096,1096,1096,1096,30
20230612,142900,806762587,1096,1096,1096,1096,1106
20230612,142800,805550411,1096,1096,1096,1096,12
20230612,142700,805537259,1096,1096,1096,1096,30
20230612,142600,805504379,1096,1095,1096,1095,5224
20230612,142500,799784098,1095,1095,1095,1095,53
20230612,142400,799726063,1095,1095,1095,1095,2
20230612,142300,799723873,1095,1095,1095,1095,1371
20230612,142200,798222628,1095,1095,1095,1095,915
20230612,142100,797220703,1095,1095,1095,1095,0
20230612,142000,797220703,1095,1095,1095,1095,10
20230612,141900,797209753,1095,1095,1095,1095,0
20230612,141800,797209753,1095,1096,1096,1095,751
20230612,141700,796387407,1096,1096,1096,1096,1
20230612,141600,796386311,1096,1096,1096,1096,0
20230612,141500,796386311,1096,1096,1096,1096,0
20230612,141400,796386311,1096,1096,1096,1096,0
20230612,141300,796386311,1096,1096,1096,1096,400
20230612,141200,795947911,1096,1096,1096,1096,0
20230612,141100,795947911,1096,1096,1096,1096,60
20230612,141000,795882151,1096,1096,1096,1096,0
20230612,140900,795882151,1096,1096,1096,1096,0
20230612,140800,795882151,1096,1096,1096,1096,1802
20230612,140700,793907159,1097,1097,1097,1097,0
20230612,140600,793907159,1097,1096,1097,1096,401
20230612,140500,793467662,1097,1096,1097,1096,2109
20230612,140400,791156197,1096,1096,1096,1096,1705
20230612,140300,789287517,1095,1095,1095,1095,5
20230612,140200,789282042,1093,1095,1095,1093,7010
20230612,140100,781613884,1097,1097,1097,1097,0
20230612,140000,781613884,1097,1096,1097,1095,158
20230612,135900,781440716,1097,1097,1097,1097,335
20230612,135800,781073221,1097,1097,1097,1097,0
20230612,135700,781073221,1097,1097,1097,1097,0
20230612,135600,781073221,1097,1096,1097,1096,151
20230612,135500,780907724,1097,1097,1097,1097,2
20230612,135400,780905530,1096,1096,1096,1096,85
20230612,135300,780812370,1097,1097,1097,1096,473
20230612,135200,780293639,1097,1096,1097,1096,151
20230612,135100,780128142,1097,1096,1097,1095,901
20230612,135000,779141494,1095,1096,1096,1095,182
20230612,134900,778942023,1097,1096,1097,1096,3
20230612,134800,778938734,1096,1097,1097,1096,93
20230612,134700,778836715,1097,1096,1097,1096,161
20230612,134600,778660123,1096,1096,1096,1096,0
20230612,134500,778660123,1096,1096,1096,1096,0
20230612,134400,778660123,1096,1096,1096,1096,1
20230612,134300,778659027,1097,1095,1097,1094,1242
20230612,134200,777296893,1094,1094,1094,1094,485
20230612,134100,776766303,1094,1095,1095,1094,743
20230612,134000,775953460,1096,1096,1096,1096,3
20230612,133900,775950172,1096,1095,1096,1095,2
20230612,133800,775947981,1095,1096,1096,1095,5961
20230612,133700,769420685,1096,1096,1096,1096,0
20230612,133600,769420685,1096,1096,1096,1096,10
20230612,133500,769409725,1096,1096,1096,1096,0
20230612,133400,769409725,1096,1096,1096,1096,0
20230612,133300,769409725,1096,1095,1096,1095,181
20230612,133200,769211529,1096,1096,1096,1096,0
20230612,133100,769211529,1096,1096,1096,1096,0
20230612,133000,769211529,1096,1096,1096,1096,2015
20230612,132900,767003089,1097,1097,1097,1097,0
20230612,132800,767003089,1097,1097,1097,1097,0
20230612,132700,767003089,1097,1097,1097,1097,0
20230612,132600,767003089,1097,1097,1097,1097,0
20230612,132500,767003089,1097,1097,1097,1097,0
20230612,132400,767003089,1097,1097,1097,1097,40
20230612,132300,766959209,1097,1096,1097,1096,1001
20230612,132200,765862112,1097,1097,1097,1097,794
20230612,132100,764991094,1097,1097,1097,1097,0
20230612,132000,764991094,1097,1098,1098,1097,46
20230612,131900,764940631,1097,1097,1097,1097,1040
20230612,131800,763799751,1099,1099,1099,1099,0
20230612,131700,763799751,1099,1099,1099,1099,0
20230612,131600,763799751,1099,1099,1099,1099,0
20230612,131500,763799751,1099,1097,1099,1096,142
20230612,131400,763643981,1099,1097,1099,1097,1593
20230612,131300,761896458,1097,1097,1097,1097,200
20230612,131200,761677058,1097,1098,1098,1097,3648
20230612,131100,757674712,1099,1099,1099,1099,0
20230612,131000,757674712,1099,1099,1099,1099,0
20230612,130900,757674712,1099,1098,1099,1098,301
20230612,130800,757344213,1098,1098,1098,1098,50
20230612,130700,757289313,1099,1099,1099,1099,500
20230612,130600,756739813,1099,1099,1099,1099,2
20230612,130500,756737615,1098,1098,1098,1098,20
20230612,130400,756715655,1098,1098,1098,1098,2068
20230612,130300,754444991,1098,1098,1098,1098,2
20230612,130200,754442795,1098,1098,1098,1098,1
20230612,130100,754441697,1098,1098,1098,1098,200
20230612,130000,754222097,1098,1097,1098,1097,195
20230612,125900,754008181,1097,1097,1097,1097,92
20230612,125800,753907257,1096,1096,1096,1096,273
20230612,125700,753608049,1097,1097,1097,1097,50
20230612,125600,753553199,1097,1097,1097,1097,0
20230612,125500,753553199,1097,1097,1097,1097,0
20230612,125400,753553199,1097,1097,1097,1097,7
20230612,125300,753545520,1097,1097,1097,1097,0
20230612,125200,753545520,1097,1096,1097,1096,6
20230612,125100,753538939,1097,1097,1097,1097,0
20230612,125000,753538939,1097,1097,1097,1097,1
20230612,124900,753537842,1097,1097,1097,1097,0
20230612,124800,753537842,1097,1097,1097,1097,2
20230612,124700,753535648,1097,1097,1097,1097,0
20230612,124600,753535648,1097,1097,1097,1097,0
20230612,124500,753535648,1097,1096,1097,1096,15
20230612,124400,753519203,1096,1096,1096,1096,5
20230612,124300,753513723,1095,1095,1095,1095,2
20230612,124200,753511533,1096,1097,1097,1096,1084
20230612,124100,752323449,1097,1097,1097,1097,0
20230612,124000,752323449,1097,1096,1097,1096,6
20230612,123900,752316868,1097,1097,1097,1097,301
20230612,123800,751986671,1098,1098,1098,1098,4
20230612,123700,751982279,1098,1098,1098,1098,0
20230612,123600,751982279,1098,1095,1098,1095,756
20230612,123500,751154429,1095,1097,1097,1095,5071
20230612,123400,745601212,1097,1097,1097,1097,97
20230612,123300,745494803,1097,1095,1097,1095,204
20230612,123200,745271415,1095,1096,1096,1095,1590
20230612,123100,743529704,1096,1096,1096,1096,131
20230612,123000,743386128,1096,1096,1096,1096,1
20230612,122900,743385032,1097,1097,1097,1097,178
20230612,122800,743189766,1097,1097,1097,1097,493
20230612,122700,742648945,1097,1097,1097,1097,0
20230612,122600,742648945,1097,1097,1097,1097,0
20230612,122500,742648945,1097,1097,1097,1097,0
20230612,122400,742648945,1097,1097,1097,1097,61
20230612,122300,742582028,1097,1097,1097,1097,707
20230612,122200,741806449,1096,1096,1096,1096,136
20230612,122100,741657393,1096,1097,1097,1096,609
20230612,122000,740989920,1097,1097,1097,1097,0
20230612,121900,740989920,1097,1097,1097,1097,202
20230612,121800,740768326,1097,1097,1097,1097,16
20230612,121700,740750774,1097,1097,1097,1097,0
20230612,121600,740750774,1097,1097,1097,1097,1001
20230612,121500,739652677,1097,1097,1097,1097,498
20230612,121400,739106371,1097,1097,1097,1097,19
20230612,121300,739085528,1098,1097,1098,1097,625
20230612,121200,738399614,1096,1096,1096,1096,1280
20230612,121100,736996734,1096,1097,1097,1096,957
20230612,121000,735947858,1097,1097,1097,1097,5014
20230612,120900,730447500,1097,1097,1097,1097,0
20230612,120800,730447500,1097,1097,1097,1097,5
20230612,120700,730442015,1096,1095,1096,1095,814
20230612,120600,729549885,1097,1097,1097,1097,0
20230612,120500,729549885,1097,1097,1097,1097,50
20230612,120400,729495035,1097,1096,1097,1096,50
20230612,120300,729440188,1095,1095,1095,1095,1734
20230612,120200,727541458,1094,1094,1094,1094,0
20230612,120100,727541458,1094,1094,1094,1094,1030
20230612,120000,726414638,1094,1092,1094,1092,1509
20230612,115900,724763810,1094,1094,1094,1094,7
20230612,115800,724756152,1094,1092,1094,1092,239
20230612,115700,724494969,1093,1093,1093,1093,1199
20230612,115600,723184462,1094,1094,1094,1094,8
20230612,115500,723175710,1094,1094,1094,1094,11
20230612,115400,723163676,1094,1094,1094,1094,193
20230612,115300,722952534,1093,1097,1097,1093,1169
20230612,115200,721673504,1096,1096,1096,1096,215
20230612,115100,721437864,1096,1096,1096,1096,193
20230612,115000,721226336,1096,1096,1096,1096,1
20230612,114900,721225240,1096,1096,1096,1096,0
20230612,114800,721225240,1096,1096,1096,1096,0
20230612,114700,721225240,1096,1095,1096,1095,201
20230612,114600,721004946,1095,1095,1096,1094,127
20230612,114500,720865804,1095,1095,1095,1095,12
20230612,114400,720852664,1095,1095,1095,1095,201
20230612,114300,720632569,1095,1095,1095,1095,230
20230612,114200,720380719,1096,1096,1096,1096,0
20230612,114100,720380719,1096,1096,1096,1096,1
20230612,114000,720379623,1096,1095,1096,1095,294
20230612,113900,720057436,1095,1093,1096,1092,1582
20230612,113800,718323888,1094,1094,1094,1093,156
20230612,113700,718153286,1094,1093,1095,1092,1714
20230612,113600,716278682,1092,1093,1095,1092,75
20230612,113500,716196737,1096,1096,1096,1096,0
20230612,113400,716196737,1096,1094,1096,1094,2000
20230612,113300,714006863,1094,1092,1094,1092,195
20230612,113200,713793535,1094,1094,1094,1094,0
20230612,113100,713793535,1094,1094,1094,1094,0
20230612,113000,713793535,1094,1094,1094,1094,0
20230612,112900,713793535,1094,1094,1094,1094,193
20230612,112800,713582393,1094,1093,1094,1091,180
20230612,112700,713385754,1094,1094,1094,1094,1944
20230612,112600,711259018,1096,1094,1096,1094,1051
20230612,112500,710108836,1091,1094,1094,1091,309
20230612,112400,709771644,1091,1094,1094,1091,51
20230612,112300,709715853,1094,1094,1094,1094,47
20230612,112200,709664435,1094,1091,1094,1090,594
20230612,112100,709016080,1093,1094,1094,1093,1390
20230612,112000,707496788,1093,1096,1096,1093,3
20230612,111900,707493503,1096,1096,1096,1096,193
20230612,111800,707281975,1096,1096,1096,1096,0
20230612,111700,707281975,1096,1095,1096,1093,212
20230612,111600,707050224,1093,1093,1093,1093,2312
20230612,111500,704523208,1091,1091,1091,1091,261
20230612,111400,704238457,1091,1090,1091,1089,3038
20230612,111300,700926697,1090,1090,1091,1090,16113
20230612,111200,683363525,1091,1091,1091,1091,157
20230612,111100,683192238,1093,1093,1093,1093,198
20230612,111000,682975824,1091,1093,1093,1091,2005
20230612,110900,680788359,1090,1090,1090,1090,50
20230612,110800,680733859,1090,1093,1093,1090,195
20230612,110700,680520727,1093,1091,1093,1090,13555
20230612,110600,665744633,1091,1093,1093,1091,84
20230612,110500,665652987,1093,1093,1093,1093,103
20230612,110400,665540408,1093,1093,1093,1093,893
20230612,110300,664564359,1093,1091,1093,1090,12232
20230612,110200,651226736,1092,1093,1093,1092,123
20230612,110100,651092380,1093,1093,1093,1093,194
20230612,110000,650880338,1093,1093,1093,1093,0
20230612,105900,650880338,1093,1093,1093,1093,1000
20230612,105800,649787338,1093,1093,1093,1093,22
20230612,105700,649763292,1093,1091,1093,1091,1664
20230612,105600,647947468,1091,1092,1092,1090,6913
20230612,105500,640408094,1092,1093,1093,1092,7571
20230612,105400,632137468,1097,1097,1097,1097,194
20230612,105300,631924650,1097,1096,1097,1096,2325
20230612,105200,629376445,1098,1098,1098,1098,0
20230612,105100,629376445,1098,1097,1098,1096,230
20230612,105000,629123917,1098,1098,1098,1098,199
20230612,104900,628905415,1098,1095,1098,1093,2788
20230612,104800,625850282,1095,1095,1095,1095,28
20230612,104700,625819622,1095,1095,1095,1093,106
20230612,104600,625703554,1094,1093,1094,1093,134
20230612,104500,625556988,1094,1094,1094,1094,3
20230612,104400,625553706,1093,1093,1093,1093,0
20230612,104300,625553706,1093,1094,1094,1093,195
20230612,104200,625340377,1092,1092,1094,1091,1002
20230612,104100,624246524,1094,1093,1094,1093,10
20230612,104000,624235585,1094,1094,1094,1094,202
20230612,103900,624014597,1093,1093,1093,1093,93
20230612,103800,623912948,1093,1093,1093,1093,192
20230612,103700,623703092,1094,1092,1094,1092,211
20230612,103600,623472658,1094,1094,1094,1094,204
20230612,103500,623249482,1095,1092,1095,1092,226
20230612,103400,623002675,1092,1092,1092,1091,2225
20230612,103300,620574755,1093,1093,1093,1092,1230
20230612,103200,619231365,1095,1094,1095,1094,204
20230612,103100,619008185,1094,1094,1094,1094,1015
20230612,103000,617897775,1092,1095,1095,1092,8155
20230612,102900,608972912,1096,1096,1096,1096,193
20230612,102800,608761384,1096,1096,1096,1096,788
20230612,102700,607897736,1097,1097,1097,1096,379
20230612,102600,607481974,1097,1097,1097,1097,18
20230612,102500,607462228,1097,1095,1097,1095,226
20230612,102400,607214370,1096,1096,1096,1096,415
20230612,102300,606759530,1096,1097,1098,1096,1251
20230612,102200,605388205,1097,1097,1097,1097,955
20230612,102100,604340570,1097,1097,1097,1097,2101
20230612,102000,602035773,1097,1098,1098,1097,911
20230612,101900,601035496,1098,1098,1098,1098,0
20230612,101800,601035496,1098,1097,1098,1097,194
20230612,101700,600822500,1097,1097,1097,1097,91
20230612,101600,600722673,1098,1098,1098,1098,0
20230612,101500,600722673,1098,1097,1098,1097,45
20230612,101400,600673303,1098,1097,1098,1097,435
20230612,101300,600195914,1097,1098,1098,1097,5000
20230612,101200,594706914,1098,1098,1098,1098,15
20230612,101100,594690444,1096,1096,1096,1096,1614
20230612,101000,592921500,1096,1095,1096,1095,102
20230612,100900,592809808,1096,1097,1098,1095,1532
20230612,100800,591129374,1098,1095,1098,1095,104
20230612,100700,591015476,1095,1098,1098,1095,399
20230612,100600,590577931,1096,1098,1098,1096,6183
20230612,100500,583800192,1098,1098,1098,1098,200
20230612,100400,583580592,1098,1098,1098,1098,194
20230612,100300,583367580,1097,1097,1097,1097,475
20230612,100200,582846505,1098,1099,1099,1098,251
20230612,100100,582570906,1099,1099,1099,1098,26
20230612,100000,582542341,1098,1098,1098,1096,482
20230612,095900,582013585,1096,1098,1098,1096,2801
20230612,095800,578942998,1098,1098,1098,1098,205
20230612,095700,578717908,1097,1097,1098,1097,483
20230612,095600,578188052,1098,1098,1098,1097,620
20230612,095500,577507693,1098,1098,1099,1097,618
20230612,095400,576829674,1099,1099,1099,1098,789
20230612,095300,575963342,1098,1100,1100,1098,1888
20230612,095200,573888795,1099,1098,1099,1098,619
20230612,095100,573209023,1098,1098,1098,1097,1030
20230612,095000,572078506,1098,1097,1098,1097,1011
20230612,094900,570968434,1098,1098,1098,1098,411
20230612,094800,570517156,1099,1098,1099,1098,102
20230612,094700,570405059,1096,1096,1096,1096,0
20230612,094600,570405059,1096,1097,1100,1096,829
20230612,094500,569495493,1100,1100,1100,1097,69
20230612,094400,569419608,1097,1099,1101,1097,3941
20230612,094300,565083532,1099,1099,1099,1099,30
20230612,094200,565050562,1099,1100,1100,1099,1125
20230612,094100,563813844,1100,1097,1100,1097,1055
20230612,094000,562653621,1097,1094,1097,1094,7450
20230612,093900,554503131,1094,1093,1094,1093,1451
20230612,093800,552916673,1094,1093,1094,1092,10998
20230612,093700,540906786,1093,1094,1094,1091,27580
20230612,093600,510807381,1094,1094,1094,1092,9480
20230612,093500,500447515,1094,1093,1094,1093,290
20230612,093400,500130333,1093,1094,1094,1092,1168
20230612,093300,498854397,1094,1095,1095,1092,9317
20230612,093200,488677089,1095,1095,1095,1094,3551
20230612,093100,484791760,1095,1094,1095,1094,1628
20230612,093000,483010506,1094,1094,1094,1093,1067
20230612,092900,481843240,1094,1093,1095,1093,1540
20230612,092800,480159494,1095,1095,1095,1093,3659
20230612,092700,476159813,1094,1095,1095,1094,178
20230612,092600,475965026,1095,1095,1095,1094,498
20230612,092500,475419718,1094,1097,1097,1094,1221
20230612,092400,474082735,1096,1095,1096,1094,964
20230612,092300,473027662,1095,1096,1096,1094,3090
20230612,092200,469645248,1096,1096,1096,1096,9142
20230612,092100,459625616,1094,1096,1096,1094,11399
20230612,092000,447149201,1095,1095,1095,1095,3345
20230612,091900,443486426,1095,1095,1095,1095,25
20230612,091800,443459051,1095,1095,1095,1094,1226
20230612,091700,442116591,1095,1094,1095,1093,5201
20230612,091600,436431397,1095,1095,1095,1093,5460
20230612,091500,430461571,1095,1094,1097,1094,11169
20230612,091400,418232770,1094,1095,1098,1094,6410
20230612,091300,411213800,1094,1098,1098,1094,2452
20230612,091200,408531272,1098,1093,1098,1093,2191
20230612,091100,406135879,1093,1093,1098,1092,11124
20230612,091000,393977222,1093,1097,1097,1093,24258
20230612,090900,367425201,1097,1096,1097,1096,4165
20230612,090800,362857364,1096,1094,1097,1094,3480
20230612,090700,359046120,1096,1096,1096,1094,3977
20230612,090600,354691119,1097,1097,1097,1095,7629
20230612,090500,346325059,1097,1100,1100,1089,96787
20230612,090400,240638252,1099,1102,1103,1099,18387
20230612,090300,220402594,1103,1100,1103,1099,7398
20230612,090200,212261239,1100,1101,1102,1100,24887
20230612,090100,184879785,1101,1101,1106,1100,12299
20230612,090000,171336655,1101,1112,1113,1099,143997