stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190600,2738131400,1606,1606,1606,1606,38755
20230628,190500,2738131400,1606,1606,1606,1606,0
20230628,190400,2738131400,1606,1606,1606,1606,0
20230628,190300,2738131400,1606,1606,1606,1606,0
20230628,190200,2738131400,1606,1606,1606,1606,0
20230628,190100,2738131400,1606,1606,1606,1606,0
20230628,190000,2738131400,1606,1606,1606,1606,0
20230628,185900,2738131400,1606,1606,1606,1606,0
20230628,185800,2738131400,1606,1606,1606,1606,0
20230628,185700,2738131400,1606,1606,1606,1606,0
20230628,185600,2738131400,1606,1606,1606,1606,0
20230628,185500,2738131400,1606,1606,1606,1606,0
20230628,185400,2738131400,1606,1606,1606,1606,0
20230628,185300,2738131400,1606,1606,1606,1606,0
20230628,185200,2738131400,1606,1606,1606,1606,0
20230628,185100,2738131400,1606,1606,1606,1606,0
20230628,185000,2738131400,1606,1606,1606,1606,0
20230628,184900,2738131400,1606,1606,1606,1606,0
20230628,184800,2738131400,1606,1606,1606,1606,0
20230628,184700,2738131400,1606,1606,1606,1606,0
20230628,184600,2738131400,1606,1606,1606,1606,0
20230628,184500,2738131400,1606,1606,1606,1606,0
20230628,184400,2738131400,1606,1606,1606,1606,0
20230628,184300,2738131400,1606,1606,1606,1606,0
20230628,184200,2738131400,1606,1606,1606,1606,0
20230628,184100,2738131400,1606,1606,1606,1606,0
20230628,184000,2738131400,1606,1606,1606,1606,0
20230628,183900,2738131400,1606,1606,1606,1606,0
20230628,183800,2738131400,1606,1606,1606,1606,0
20230628,183700,2738131400,1606,1606,1606,1606,0
20230628,183600,2738131400,1606,1606,1606,1606,38755
20230628,183500,2738131400,1606,1606,1606,1606,0
20230628,183400,2738131400,1606,1606,1606,1606,0
20230628,183300,2738131400,1606,1606,1606,1606,0
20230628,183200,2738131400,1606,1606,1606,1606,0
20230628,183100,2738131400,1606,1606,1606,1606,0
20230628,183000,2738131400,1606,1606,1606,1606,0
20230628,182900,2738131400,1606,1606,1606,1606,0
20230628,182800,2738131400,1606,1606,1606,1606,0
20230628,182700,2738131400,1606,1606,1606,1606,0
20230628,182600,2738131400,1606,1606,1606,1606,0
20230628,182500,2738131400,1606,1606,1606,1606,0
20230628,182400,2738131400,1606,1606,1606,1606,0
20230628,182300,2738131400,1606,1606,1606,1606,0
20230628,182200,2738131400,1606,1606,1606,1606,0
20230628,182100,2738131400,1606,1606,1606,1606,0
20230628,182000,2738131400,1606,1606,1606,1606,0
20230628,181900,2738131400,1606,1606,1606,1606,0
20230628,181800,2738131400,1606,1606,1606,1606,0
20230628,181700,2738131400,1606,1606,1606,1606,0
20230628,181600,2738131400,1606,1606,1606,1606,0
20230628,181500,2738131400,1606,1606,1606,1606,0
20230628,181400,2738131400,1606,1606,1606,1606,0
20230628,181300,2738131400,1606,1606,1606,1606,0
20230628,181200,2738131400,1606,1606,1606,1606,0
20230628,181100,2738131400,1606,1606,1606,1606,0
20230628,181000,2738131400,1606,1606,1606,1606,0
20230628,180900,2738131400,1606,1606,1606,1606,0
20230628,180800,2738131400,1606,1606,1606,1606,0
20230628,180700,2738131400,1606,1606,1606,1606,0
20230628,180600,2738131400,1606,1606,1606,1606,38755
20230628,180500,2738131400,1606,1606,1606,1606,0
20230628,180400,2738131400,1606,1606,1606,1606,0
20230628,180300,2738131400,1606,1606,1606,1606,0
20230628,180200,2738131400,1606,1606,1606,1606,0
20230628,180100,2738131400,1606,1606,1606,1606,0
20230628,180000,2738131400,1606,1606,1606,1606,0
20230628,175900,2738131400,1606,1606,1606,1606,0
20230628,175800,2738131400,1606,1606,1606,1606,0
20230628,175700,2738131400,1606,1606,1606,1606,0
20230628,175600,2738131400,1606,1606,1606,1606,0
20230628,175500,2738131400,1606,1606,1606,1606,0
20230628,175400,2738131400,1606,1606,1606,1606,0
20230628,175300,2738131400,1606,1606,1606,1606,0
20230628,175200,2738131400,1606,1606,1606,1606,0
20230628,175100,2738131400,1606,1606,1606,1606,0
20230628,175000,2738131400,1606,1606,1606,1606,0
20230628,174900,2738131400,1606,1606,1606,1606,0
20230628,174800,2738131400,1606,1606,1606,1606,0
20230628,174700,2738131400,1606,1606,1606,1606,0
20230628,174600,2738131400,1606,1606,1606,1606,0
20230628,174500,2738131400,1606,1606,1606,1606,0
20230628,174400,2738131400,1606,1606,1606,1606,0
20230628,174300,2738131400,1606,1606,1606,1606,0
20230628,174200,2738131400,1606,1606,1606,1606,0
20230628,174100,2738131400,1606,1606,1606,1606,0
20230628,174000,2738131400,1606,1606,1606,1606,0
20230628,173900,2738131400,1606,1606,1606,1606,0
20230628,173800,2738131400,1606,1606,1606,1606,0
20230628,173700,2738131400,1606,1606,1606,1606,0
20230628,173600,2738131400,1606,1606,1606,1606,38755
20230628,173500,2738131400,1606,1606,1606,1606,0
20230628,173400,2738131400,1606,1606,1606,1606,0
20230628,173300,2738131400,1606,1606,1606,1606,0
20230628,173200,2738131400,1606,1606,1606,1606,0
20230628,173100,2738131400,1606,1606,1606,1606,0
20230628,173000,2738131400,1606,1606,1606,1606,0
20230628,172900,2738131400,1606,1606,1606,1606,0
20230628,172800,2738131400,1606,1606,1606,1606,0
20230628,172700,2738131400,1606,1606,1606,1606,0
20230628,172600,2738131400,1606,1606,1606,1606,0
20230628,172500,2738131400,1606,1606,1606,1606,0
20230628,172400,2738131400,1606,1606,1606,1606,0
20230628,172300,2738131400,1606,1606,1606,1606,0
20230628,172200,2738131400,1606,1606,1606,1606,0
20230628,172100,2738131400,1606,1606,1606,1606,0
20230628,172000,2738131400,1606,1606,1606,1606,0
20230628,171900,2738131400,1606,1606,1606,1606,0
20230628,171800,2738131400,1606,1606,1606,1606,0
20230628,171700,2738131400,1606,1606,1606,1606,0
20230628,171600,2738131400,1606,1606,1606,1606,0
20230628,171500,2738131400,1606,1606,1606,1606,0
20230628,171400,2738131400,1606,1606,1606,1606,0
20230628,171300,2738131400,1606,1606,1606,1606,0
20230628,171200,2738131400,1606,1606,1606,1606,0
20230628,171100,2738131400,1606,1606,1606,1606,0
20230628,171000,2738131400,1606,1606,1606,1606,0
20230628,170900,2738131400,1606,1606,1606,1606,0
20230628,170800,2738131400,1606,1606,1606,1606,0
20230628,170700,2738131400,1606,1606,1606,1606,0
20230628,170600,2738131400,1606,1606,1606,1606,38755
20230628,170500,2738131400,1606,1606,1606,1606,0
20230628,170400,2738131400,1606,1606,1606,1606,0
20230628,170300,2738131400,1606,1606,1606,1606,0
20230628,170200,2738131400,1606,1606,1606,1606,0
20230628,170100,2738131400,1606,1606,1606,1606,0
20230628,170000,2738131400,1606,1606,1606,1606,0
20230628,165900,2738131400,1606,1606,1606,1606,0
20230628,165800,2738131400,1606,1606,1606,1606,0
20230628,165700,2738131400,1606,1606,1606,1606,0
20230628,165600,2738131400,1606,1606,1606,1606,0
20230628,165500,2738131400,1606,1606,1606,1606,0
20230628,165400,2738131400,1606,1606,1606,1606,0
20230628,165300,2738131400,1606,1606,1606,1606,0
20230628,165200,2738131400,1606,1606,1606,1606,0
20230628,165100,2738131400,1606,1606,1606,1606,0
20230628,165000,2738131400,1606,1606,1606,1606,0
20230628,164900,2738131400,1606,1606,1606,1606,0
20230628,164800,2738131400,1606,1606,1606,1606,0
20230628,164700,2738131400,1606,1606,1606,1606,0
20230628,164600,2738131400,1606,1606,1606,1606,0
20230628,164500,2738131400,1606,1606,1606,1606,0
20230628,164400,2738131400,1606,1606,1606,1606,0
20230628,164300,2738131400,1606,1606,1606,1606,0
20230628,164200,2738131400,1606,1606,1606,1606,0
20230628,164100,2738131400,1606,1606,1606,1606,0
20230628,164000,2738131400,1606,1606,1606,1606,0
20230628,163900,2738131400,1606,1606,1606,1606,0
20230628,163800,2738131400,1606,1606,1606,1606,0
20230628,163700,2738131400,1606,1606,1606,1606,0
20230628,163600,2738131400,1606,1606,1606,1606,38755
20230628,163500,2738131400,1606,1606,1606,1606,0
20230628,163400,2738131400,1606,1606,1606,1606,0
20230628,163300,2738131400,1606,1606,1606,1606,0
20230628,163200,2738131400,1606,1606,1606,1606,0
20230628,163100,2738131400,1606,1606,1606,1606,0
20230628,163000,2738131400,1606,1606,1606,1606,0
20230628,162900,2738131400,1606,1606,1606,1606,0
20230628,162800,2738131400,1606,1606,1606,1606,0
20230628,162700,2738131400,1606,1606,1606,1606,0
20230628,162600,2738131400,1606,1606,1606,1606,0
20230628,162500,2738131400,1606,1606,1606,1606,0
20230628,162400,2738131400,1606,1606,1606,1606,0
20230628,162300,2738131400,1606,1606,1606,1606,0
20230628,162200,2738131400,1606,1606,1606,1606,0
20230628,162100,2738131400,1606,1606,1606,1606,0
20230628,162000,2738131400,1606,1606,1606,1606,0
20230628,161900,2738131400,1606,1606,1606,1606,0
20230628,161800,2738131400,1606,1606,1606,1606,0
20230628,161700,2738131400,1606,1606,1606,1606,0
20230628,161600,2738131400,1606,1606,1606,1606,0
20230628,161500,2738131400,1606,1606,1606,1606,0
20230628,161400,2738131400,1606,1606,1606,1606,0
20230628,161300,2738131400,1606,1606,1606,1606,0
20230628,161200,2738131400,1606,1606,1606,1606,0
20230628,161100,2738131400,1606,1606,1606,1606,0
20230628,161000,2738131400,1606,1606,1606,1606,0
20230628,160900,2738131400,1606,1606,1606,1606,0
20230628,160800,2738131400,1606,1606,1606,1606,0
20230628,160700,2738131400,1606,1606,1606,1606,0
20230628,160600,2738131400,1606,1606,1606,1606,38755
20230628,160500,2738131400,1606,1606,1606,1606,0
20230628,160400,2738131400,1606,1606,1606,1606,0
20230628,160300,2738131400,1606,1606,1606,1606,0
20230628,160200,2738131400,1606,1606,1606,1606,0
20230628,160100,2738131400,1606,1606,1606,1606,0
20230628,160000,2738131400,1606,1606,1606,1606,0
20230628,155900,2738131400,1606,1606,1606,1606,0
20230628,155800,2738131400,1606,1606,1606,1606,0
20230628,155700,2738131400,1606,1606,1606,1606,0
20230628,155600,2738131400,1606,1606,1606,1606,0
20230628,155500,2738131400,1606,1606,1606,1606,0
20230628,155400,2738131400,1606,1606,1606,1606,0
20230628,155300,2738131400,1606,1606,1606,1606,0
20230628,155200,2738131400,1606,1606,1606,1606,0
20230628,155100,2738131400,1606,1606,1606,1606,0
20230628,155000,2738131400,1606,1606,1606,1606,0
20230628,154900,2738131400,1606,1606,1606,1606,0
20230628,154800,2738131400,1606,1606,1606,1606,0
20230628,154700,2738131400,1606,1606,1606,1606,0
20230628,154600,2738131400,1606,1606,1606,1606,0
20230628,154500,2738131400,1606,1606,1606,1606,0
20230628,154400,2738131400,1606,1606,1606,1606,0
20230628,154300,2738131400,1606,1606,1606,1606,0
20230628,154200,2738131400,1606,1606,1606,1606,0
20230628,154100,2738131400,1606,1606,1606,1606,0
20230628,154000,2738131400,1606,1606,1606,1606,0
20230628,153900,2738131400,1606,1606,1606,1606,0
20230628,153800,2738131400,1606,1606,1606,1606,0
20230628,153700,2738131400,1606,1606,1606,1606,0
20230628,153600,2738131400,1606,1606,1606,1606,38755
20230628,153500,2738131400,1606,1606,1606,1606,0
20230628,153400,2738131400,1606,1606,1606,1606,0
20230628,153300,2738131400,1606,1606,1606,1606,0
20230628,153200,2738131400,1606,1606,1606,1606,0
20230628,153100,2738131400,1606,1606,1606,1606,0
20230628,153000,2738131400,1606,1606,1606,1606,38755
20230628,152900,2675890870,1606,1606,1606,1606,0
20230628,152800,2675890870,1606,1606,1606,1606,0
20230628,152700,2675890870,1606,1606,1606,1606,0
20230628,152600,2675890870,1606,1606,1606,1606,0
20230628,152500,2675890870,1606,1606,1606,1606,0
20230628,152400,2675890870,1606,1606,1606,1606,0
20230628,152300,2675890870,1606,1606,1606,1606,0
20230628,152200,2675890870,1606,1606,1606,1606,0
20230628,152100,2675890870,1606,1606,1606,1606,0
20230628,152000,2675890870,1606,1606,1606,1606,0
20230628,151900,2675890870,1606,1611,1611,1606,11853
20230628,151800,2656832831,1607,1611,1611,1607,10334
20230628,151700,2640205625,1612,1614,1614,1612,48
20230628,151600,2640128209,1614,1614,1614,1611,2988
20230628,151500,2635310556,1614,1614,1617,1614,3648
20230628,151400,2629420100,1613,1613,1614,1612,7503
20230628,151300,2617315395,1613,1606,1613,1606,1957
20230628,151200,2614162603,1605,1607,1607,1604,17871
20230628,151100,2585448952,1607,1602,1607,1600,16887
20230628,151000,2558373761,1600,1605,1606,1600,34080
20230628,150900,2503804168,1605,1606,1607,1605,11333
20230628,150800,2485608682,1607,1605,1607,1605,10557
20230628,150700,2468652975,1605,1606,1606,1605,9411
20230628,150600,2453543279,1606,1608,1610,1606,18204
20230628,150500,2424289331,1610,1612,1612,1608,12570
20230628,150400,2404050017,1613,1614,1614,1609,17599
20230628,150300,2375696373,1614,1617,1617,1613,15585
20230628,150200,2350529865,1618,1618,1618,1616,9008
20230628,150100,2335962556,1618,1617,1618,1617,2807
20230628,150000,2331422944,1618,1621,1621,1617,7858
20230628,145900,2318702596,1621,1621,1621,1620,12889
20230628,145800,2297820550,1621,1621,1622,1621,2488
20230628,145700,2293787234,1621,1622,1622,1621,28530
20230628,145600,2247512791,1623,1622,1623,1622,8952
20230628,145500,2232992646,1623,1625,1625,1623,7963
20230628,145400,2220065982,1624,1624,1625,1624,8697
20230628,145300,2205941552,1625,1624,1625,1624,797
20230628,145200,2204646685,1624,1623,1624,1623,6692
20230628,145100,2193782541,1623,1624,1624,1623,7690
20230628,145000,2181298573,1624,1625,1626,1624,2395
20230628,144900,2177406995,1625,1625,1626,1625,3777
20230628,144800,2171268360,1625,1625,1626,1625,2738
20230628,144700,2166819109,1625,1626,1627,1625,33218
20230628,144600,2112824674,1627,1627,1627,1626,1917
20230628,144500,2109706147,1626,1627,1628,1626,28766
20230628,144400,2062919433,1628,1628,1628,1628,5096
20230628,144300,2054623145,1628,1629,1630,1628,16278
20230628,144200,2028113618,1629,1630,1630,1629,2111
20230628,144100,2024674688,1629,1630,1630,1629,206
20230628,144000,2024338909,1630,1630,1630,1630,260
20230628,143900,2023915109,1629,1634,1634,1629,3825
20230628,143800,2017683414,1634,1634,1634,1634,100
20230628,143700,2017520014,1634,1630,1634,1629,101
20230628,143600,2017355472,1629,1629,1632,1629,1344
20230628,143500,2015162415,1630,1629,1630,1629,5391
20230628,143400,2006379476,1630,1630,1630,1630,3361
20230628,143300,2000901046,1630,1629,1630,1629,896
20230628,143200,1999441252,1629,1629,1629,1629,7573
20230628,143100,1987104835,1630,1630,1630,1630,152
20230628,143000,1986857075,1630,1630,1630,1630,375
20230628,142900,1986245825,1630,1630,1630,1630,2600
20230628,142800,1982007825,1630,1630,1630,1630,5
20230628,142700,1981999675,1630,1630,1630,1630,1559
20230628,142600,1979458505,1630,1630,1630,1630,1600
20230628,142500,1976850505,1630,1630,1630,1630,10
20230628,142400,1976834205,1630,1630,1630,1630,0
20230628,142300,1976834205,1630,1631,1631,1630,3172
20230628,142200,1971661996,1632,1635,1635,1632,328
20230628,142100,1971126690,1636,1636,1636,1636,810
20230628,142000,1969801530,1636,1636,1636,1636,1
20230628,141900,1969799894,1630,1637,1637,1630,23
20230628,141800,1969762270,1637,1636,1637,1630,1039
20230628,141700,1968068577,1637,1630,1637,1630,462
20230628,141600,1967315510,1630,1630,1637,1630,1002
20230628,141500,1965682243,1637,1632,1637,1631,3448
20230628,141400,1960049488,1630,1631,1632,1630,5062
20230628,141300,1951797254,1632,1636,1636,1632,2019
20230628,141200,1948502242,1633,1635,1636,1633,144
20230628,141100,1948267081,1638,1638,1638,1633,20
20230628,141000,1948234371,1632,1635,1638,1632,1084
20230628,140900,1946465099,1634,1636,1638,1634,103
20230628,140800,1946296787,1637,1637,1638,1635,3731
20230628,140700,1940193152,1637,1637,1637,1637,0
20230628,140600,1940193152,1637,1637,1637,1637,116
20230628,140500,1940003260,1637,1637,1637,1637,200
20230628,140400,1939675860,1636,1636,1636,1636,2662
20230628,140300,1935320828,1636,1636,1636,1636,501
20230628,140200,1934501192,1632,1632,1632,1632,498
20230628,140100,1933688456,1632,1632,1632,1631,386
20230628,140000,1933058514,1632,1632,1632,1632,2
20230628,135900,1933055250,1631,1631,1631,1631,0
20230628,135800,1933055250,1631,1631,1631,1631,0
20230628,135700,1933055250,1631,1631,1631,1631,1600
20230628,135600,1930445650,1631,1631,1631,1631,1
20230628,135500,1930444019,1631,1631,1631,1631,707
20230628,135400,1929290902,1631,1631,1631,1631,102
20230628,135300,1929124540,1631,1631,1631,1631,258
20230628,135200,1928703742,1631,1630,1631,1630,255
20230628,135100,1928287930,1630,1630,1630,1630,530
20230628,135000,1927424030,1629,1630,1630,1629,1260
20230628,134900,1925370444,1631,1631,1631,1631,500
20230628,134800,1924554944,1630,1631,1631,1630,481
20230628,134700,1923770909,1631,1631,1631,1631,32
20230628,134600,1923718717,1631,1631,1631,1631,733
20230628,134500,1922523194,1631,1631,1631,1631,2001
20230628,134400,1919259563,1631,1631,1631,1631,2
20230628,134300,1919256301,1631,1630,1631,1630,1159
20230628,134200,1917366931,1629,1631,1631,1629,1300
20230628,134100,1915248929,1632,1630,1632,1630,5395
20230628,134000,1906454751,1630,1629,1630,1629,1684
20230628,133900,1903709890,1629,1630,1630,1629,1353
20230628,133800,1901505845,1630,1630,1630,1630,115
20230628,133700,1901318395,1630,1630,1630,1629,4943
20230628,133600,1893265533,1629,1631,1631,1629,11252
20230628,133500,1874928637,1632,1631,1632,1631,2083
20230628,133400,1871531259,1632,1631,1632,1631,1341
20230628,133300,1869343453,1632,1631,1632,1631,40
20230628,133200,1869278212,1632,1631,1632,1631,2840
20230628,133100,1864645672,1631,1632,1632,1631,3524
20230628,133000,1858897928,1632,1631,1632,1631,2535
20230628,132900,1854761043,1632,1632,1632,1632,1282
20230628,132800,1852668819,1632,1632,1632,1632,50
20230628,132700,1852587219,1632,1632,1632,1632,450
20230628,132600,1851852819,1632,1632,1632,1632,2
20230628,132500,1851849555,1631,1632,1632,1631,411
20230628,132400,1851178989,1631,1631,1631,1631,59
20230628,132300,1851082760,1631,1632,1632,1631,2138
20230628,132200,1847594683,1632,1633,1633,1631,7802
20230628,132100,1834861740,1633,1633,1633,1633,151
20230628,132000,1834615157,1633,1633,1633,1633,0
20230628,131900,1834615157,1633,1634,1634,1633,3431
20230628,131800,1829012314,1633,1633,1633,1633,0
20230628,131700,1829012314,1633,1633,1633,1633,600
20230628,131600,1828032514,1633,1637,1637,1633,4383
20230628,131500,1820860257,1636,1636,1636,1636,20
20230628,131400,1820827537,1637,1635,1637,1635,470
20230628,131300,1820058847,1635,1635,1635,1633,724
20230628,131200,1818875510,1635,1635,1635,1635,140
20230628,131100,1818646610,1635,1635,1635,1635,0
20230628,131000,1818646610,1635,1635,1635,1635,200
20230628,130900,1818319610,1636,1636,1636,1636,1029
20230628,130800,1816636166,1636,1636,1637,1636,2676
20230628,130700,1812258229,1638,1638,1638,1638,0
20230628,130600,1812258229,1638,1638,1638,1637,185
20230628,130500,1811955301,1638,1638,1638,1638,1
20230628,130400,1811953663,1638,1638,1638,1637,291
20230628,130300,1811477286,1638,1639,1639,1638,32
20230628,130200,1811424839,1639,1639,1639,1639,0
20230628,130100,1811424839,1639,1639,1639,1639,0
20230628,130000,1811424839,1639,1633,1639,1633,302
20230628,125900,1810931667,1633,1639,1640,1630,1146
20230628,125800,1809062486,1639,1632,1640,1630,12377
20230628,125700,1788885513,1641,1635,1641,1631,25879
20230628,125600,1746637044,1635,1637,1637,1635,13631
20230628,125500,1724343838,1637,1637,1637,1637,3898
20230628,125400,1717962812,1637,1637,1637,1637,2367
20230628,125300,1714088033,1638,1638,1638,1638,25
20230628,125200,1714047083,1638,1638,1638,1638,1177
20230628,125100,1712119157,1638,1641,1641,1638,813
20230628,125000,1710787348,1642,1642,1642,1642,200
20230628,124900,1710458948,1642,1642,1642,1642,741
20230628,124800,1709242226,1642,1638,1642,1638,1348
20230628,124700,1707029090,1637,1637,1637,1637,100
20230628,124600,1706865390,1639,1641,1641,1639,4
20230628,124500,1706858829,1637,1638,1638,1637,1498
20230628,124400,1704405106,1638,1639,1639,1638,2212
20230628,124300,1700780850,1638,1640,1642,1638,1002
20230628,124200,1699139557,1640,1639,1640,1639,13332
20230628,124100,1677275103,1639,1638,1639,1638,811
20230628,124000,1675946485,1639,1639,1639,1639,200
20230628,123900,1675618685,1639,1639,1639,1639,0
20230628,123800,1675618685,1639,1639,1639,1639,0
20230628,123700,1675618685,1639,1636,1639,1635,10262
20230628,123600,1658822461,1636,1637,1637,1636,1001
20230628,123500,1657183825,1637,1637,1637,1637,1192
20230628,123400,1655232521,1637,1637,1637,1637,572
20230628,123300,1654296157,1638,1638,1638,1638,1
20230628,123200,1654294519,1638,1638,1638,1638,11
20230628,123100,1654276501,1637,1637,1637,1637,303
20230628,123000,1653780490,1637,1637,1637,1637,0
20230628,122900,1653780490,1637,1638,1638,1637,310
20230628,122800,1653272720,1638,1638,1638,1638,50
20230628,122700,1653190820,1637,1637,1637,1637,0
20230628,122600,1653190820,1637,1637,1638,1637,374
20230628,122500,1652578576,1637,1637,1637,1637,600
20230628,122400,1651596376,1636,1636,1636,1636,600
20230628,122300,1650614776,1636,1636,1636,1636,0
20230628,122200,1650614776,1636,1636,1636,1636,2689
20230628,122100,1646215572,1636,1636,1636,1636,457
20230628,122000,1645467920,1636,1636,1636,1636,2274
20230628,121900,1641747656,1636,1636,1636,1636,264
20230628,121800,1641315752,1636,1636,1636,1635,1012
20230628,121700,1639660420,1636,1637,1637,1636,11523
20230628,121600,1620808310,1636,1638,1638,1636,3501
20230628,121500,1615078900,1636,1637,1637,1636,2999
20230628,121400,1610169595,1637,1637,1637,1637,500
20230628,121300,1609351095,1638,1637,1638,1637,231
20230628,121200,1608972947,1636,1637,1637,1636,3250
20230628,121100,1603653319,1637,1637,1637,1637,1243
20230628,121000,1601618528,1637,1637,1638,1637,2167
20230628,120900,1598071144,1637,1637,1637,1637,4338
20230628,120800,1590969838,1637,1639,1639,1637,610
20230628,120700,1589971201,1639,1639,1639,1639,50
20230628,120600,1589889251,1639,1639,1639,1639,6
20230628,120500,1589879417,1639,1639,1639,1639,3
20230628,120400,1589874500,1638,1638,1638,1638,2
20230628,120300,1589871224,1637,1638,1638,1637,124
20230628,120200,1589668205,1639,1639,1639,1639,2
20230628,120100,1589664927,1638,1638,1638,1638,2955
20230628,120000,1584824637,1638,1639,1639,1638,1672
20230628,115900,1582084391,1639,1639,1639,1639,15
20230628,115800,1582059806,1638,1638,1639,1638,1578
20230628,115700,1579475016,1638,1638,1638,1638,0
20230628,115600,1579475016,1638,1638,1638,1638,510
20230628,115500,1578639636,1639,1639,1639,1639,517
20230628,115400,1577792273,1638,1640,1640,1638,953
20230628,115300,1576229505,1640,1640,1640,1640,934
20230628,115200,1574697745,1641,1640,1641,1640,523
20230628,115100,1573840002,1641,1641,1641,1641,694
20230628,115000,1572701148,1641,1641,1641,1641,0
20230628,114900,1572701148,1641,1641,1641,1641,123
20230628,114800,1572499305,1641,1645,1645,1641,701
20230628,114700,1571347874,1645,1645,1645,1645,0
20230628,114600,1571347874,1645,1641,1645,1641,21
20230628,114500,1571313333,1641,1641,1641,1641,0
20230628,114400,1571313333,1641,1641,1641,1641,100
20230628,114300,1571149233,1641,1641,1641,1641,168
20230628,114200,1570873545,1641,1645,1645,1641,351
20230628,114100,1570296410,1644,1642,1644,1642,591
20230628,114000,1569325241,1641,1638,1641,1638,149
20230628,113900,1569080835,1637,1640,1640,1637,8518
20230628,113800,1555127862,1641,1641,1641,1641,211
20230628,113700,1554781611,1641,1641,1641,1641,1
20230628,113600,1554779970,1642,1642,1642,1642,221
20230628,113500,1554417088,1642,1642,1642,1642,0
20230628,113400,1554417088,1642,1642,1642,1642,1001
20230628,113300,1552773446,1638,1639,1642,1637,568
20230628,113200,1551843190,1638,1638,1638,1638,168
20230628,113100,1551568006,1637,1642,1642,1637,1319
20230628,113000,1549403703,1638,1639,1639,1638,4
20230628,112900,1549397150,1642,1640,1642,1640,1521
20230628,112800,1546900944,1636,1640,1640,1636,3848
20230628,112700,1540604812,1638,1639,1639,1638,346
20230628,112600,1540037729,1638,1637,1639,1637,430
20230628,112500,1539333490,1637,1635,1637,1635,197
20230628,112400,1539011383,1637,1636,1637,1636,1310
20230628,112300,1536868113,1637,1635,1637,1635,211
20230628,112200,1536523106,1635,1635,1635,1635,1200
20230628,112100,1534561106,1635,1635,1635,1635,1510
20230628,112000,1532092256,1635,1636,1636,1635,6950
20230628,111900,1520727804,1636,1636,1636,1636,3425
20230628,111800,1515124504,1635,1635,1635,1635,150
20230628,111700,1514879254,1635,1636,1636,1635,547
20230628,111600,1513984809,1635,1636,1636,1635,1579
20230628,111500,1511402565,1636,1636,1636,1636,2040
20230628,111400,1508065125,1636,1638,1638,1636,752
20230628,111300,1506833568,1638,1637,1638,1637,30
20230628,111200,1506784441,1637,1637,1637,1636,536
20230628,111100,1505907378,1638,1639,1639,1638,644
20230628,111000,1504852405,1639,1640,1640,1638,312
20230628,110900,1504341105,1639,1637,1640,1637,3023
20230628,110800,1499387549,1636,1636,1637,1636,1876
20230628,110700,1496318408,1636,1638,1638,1636,12510
20230628,110600,1475848337,1638,1638,1638,1638,411
20230628,110500,1475175119,1638,1638,1638,1638,540
20230628,110400,1474290599,1638,1638,1638,1638,437
20230628,110300,1473574793,1638,1637,1638,1637,1281
20230628,110200,1471477765,1637,1637,1637,1637,500
20230628,110100,1470659265,1637,1638,1638,1637,473
20230628,110000,1469884492,1638,1639,1639,1638,201
20230628,105900,1469555243,1639,1638,1639,1638,44
20230628,105800,1469483167,1638,1638,1638,1638,100
20230628,105700,1469319367,1638,1637,1638,1637,2450
20230628,105600,1465308479,1637,1637,1637,1637,1298
20230628,105500,1463183653,1636,1636,1636,1636,1573
20230628,105400,1460610225,1636,1636,1636,1636,11
20230628,105300,1460592229,1637,1637,1637,1637,10
20230628,105200,1460575859,1636,1638,1638,1636,228
20230628,105100,1460202615,1637,1638,1638,1637,1800
20230628,105000,1457254515,1637,1637,1637,1636,704
20230628,104900,1456102655,1636,1636,1636,1635,433
20230628,104800,1455394500,1636,1636,1638,1636,1840
20230628,104700,1452383689,1636,1638,1638,1636,1472
20230628,104600,1449975271,1638,1639,1639,1637,3684
20230628,104500,1443942815,1638,1638,1638,1638,950
20230628,104400,1442386715,1638,1640,1640,1637,1698
20230628,104300,1439606351,1641,1642,1642,1641,502
20230628,104200,1438782068,1637,1637,1642,1637,5925
20230628,104100,1429059218,1637,1636,1637,1636,1736
20230628,104000,1426218179,1636,1635,1636,1635,2454
20230628,103900,1422205389,1635,1633,1635,1633,4348
20230628,103800,1415102251,1633,1634,1635,1633,3127
20230628,103700,1409993076,1634,1635,1635,1631,17719
20230628,103600,1381058887,1636,1639,1639,1636,14231
20230628,103500,1357756864,1639,1640,1640,1638,10271
20230628,103400,1340917369,1641,1641,1641,1641,202
20230628,103300,1340585887,1640,1641,1641,1640,5505
20230628,103200,1331555797,1640,1640,1640,1640,6849
20230628,103100,1320323437,1639,1642,1642,1639,857
20230628,103000,1318917350,1642,1642,1642,1641,3042
20230628,102900,1313922886,1642,1642,1642,1642,515
20230628,102800,1313077256,1642,1639,1642,1639,127
20230628,102700,1312868998,1638,1638,1638,1638,17
20230628,102600,1312841152,1638,1640,1640,1638,15022
20230628,102500,1288225219,1640,1639,1640,1639,9652
20230628,102400,1272404686,1638,1638,1639,1638,5949
20230628,102300,1262659494,1638,1639,1639,1638,3331
20230628,102200,1257202398,1639,1639,1639,1638,800
20230628,102100,1255891678,1638,1640,1640,1638,14249
20230628,102000,1232534349,1640,1640,1640,1640,2186
20230628,101900,1228949309,1640,1641,1641,1639,9696
20230628,101800,1213047296,1641,1644,1644,1641,16689
20230628,101700,1185637471,1645,1645,1646,1645,6562
20230628,101600,1174842910,1646,1648,1648,1646,2862
20230628,101500,1170129573,1647,1647,1647,1647,89
20230628,101400,1169982990,1647,1646,1649,1646,1110
20230628,101300,1168154534,1646,1645,1646,1645,3799
20230628,101200,1161901800,1646,1646,1647,1644,15698
20230628,101100,1136081474,1646,1649,1649,1646,5177
20230628,101000,1127557701,1648,1647,1648,1647,821
20230628,100900,1126205399,1647,1649,1649,1646,12753
20230628,100800,1105199571,1649,1649,1649,1648,11009
20230628,100700,1087053139,1648,1652,1652,1648,9551
20230628,100600,1071298620,1651,1653,1653,1651,4958
20230628,100500,1063109228,1653,1654,1659,1653,1335
20230628,100400,1060896229,1659,1662,1662,1659,201
20230628,100300,1060562170,1662,1661,1662,1661,150
20230628,100200,1060312951,1654,1655,1655,1654,100
20230628,100100,1060147546,1655,1656,1656,1655,8483
20230628,100000,1046104832,1656,1656,1656,1656,2871
20230628,095900,1041350456,1656,1656,1656,1656,1005
20230628,095800,1039686176,1665,1665,1665,1665,5
20230628,095700,1039677851,1665,1665,1665,1665,438
20230628,095600,1038948581,1666,1657,1666,1656,2643
20230628,095500,1034567752,1657,1658,1658,1657,8948
20230628,095400,1019738921,1658,1658,1658,1658,207
20230628,095300,1019395715,1658,1658,1658,1658,170
20230628,095200,1019113855,1658,1658,1658,1658,1
20230628,095100,1019112197,1657,1666,1666,1657,10726
20230628,095000,1001320214,1666,1673,1673,1666,2650
20230628,094900,996903429,1673,1673,1674,1666,9316
20230628,094800,981330645,1673,1667,1673,1667,30209
20230628,094700,930877067,1664,1663,1668,1663,3374
20230628,094600,925254939,1663,1663,1664,1663,5726
20230628,094500,915729665,1663,1663,1664,1663,4775
20230628,094400,907785596,1663,1663,1664,1663,6653
20230628,094300,896719352,1663,1663,1663,1663,1791
20230628,094200,893740919,1663,1659,1663,1659,1947
20230628,094100,890508805,1658,1658,1659,1657,4138
20230628,094000,883647615,1658,1657,1659,1657,3834
20230628,093900,877290388,1657,1658,1658,1657,822
20230628,093800,875928234,1658,1656,1658,1656,7068
20230628,093700,864216542,1655,1654,1655,1654,5086
20230628,093600,855800926,1650,1654,1654,1650,1407
20230628,093500,853476155,1654,1651,1654,1650,5469
20230628,093400,844450649,1654,1653,1654,1652,4539
20230628,093300,836943743,1654,1653,1654,1653,1339
20230628,093200,834730351,1655,1649,1655,1649,607
20230628,093100,833729348,1649,1649,1649,1648,5689
20230628,093000,824348320,1649,1655,1655,1649,6709
20230628,092900,813284660,1655,1655,1655,1649,19323
20230628,092800,781402184,1653,1653,1653,1653,0
20230628,092700,781402184,1653,1650,1653,1649,5635
20230628,092600,772103938,1650,1650,1652,1649,6297
20230628,092500,761715388,1649,1652,1652,1649,8784
20230628,092400,747222754,1652,1652,1652,1652,6951
20230628,092300,735739702,1652,1656,1656,1652,2050
20230628,092200,732345274,1656,1656,1657,1651,2046
20230628,092100,728957088,1656,1651,1657,1649,11700
20230628,092000,709629656,1651,1650,1652,1649,4412
20230628,091900,702346015,1650,1651,1651,1649,21634
20230628,091800,666644760,1650,1650,1651,1649,5543
20230628,091700,657498931,1650,1658,1658,1650,3649
20230628,091600,651450663,1658,1649,1659,1648,22697
20230628,091500,614027514,1648,1650,1654,1646,23043
20230628,091400,576046272,1650,1652,1652,1650,12410
20230628,091300,555561660,1651,1662,1662,1651,22546
20230628,091200,518243907,1662,1660,1673,1657,8735
20230628,091100,503700861,1660,1668,1668,1660,27191
20230628,091000,458439922,1670,1671,1673,1668,7547
20230628,090900,445837350,1671,1671,1673,1671,2673
20230628,090800,441368737,1670,1675,1675,1670,10789
20230628,090700,423328330,1675,1676,1676,1674,8017
20230628,090600,409896538,1676,1682,1682,1676,17139
20230628,090500,381119282,1682,1684,1685,1682,18637
20230628,090400,349756437,1685,1680,1688,1679,37260
20230628,090300,287042446,1680,1675,1680,1674,49544
20230628,090200,203897690,1675,1671,1676,1669,53590
20230628,090100,114322021,1670,1671,1672,1668,18948
20230628,090000,82666416,1672,1677,1677,1668,45060