stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204100,336063638,258,258,258,258,5212
20230612,204000,336063638,258,258,258,258,0
20230612,203900,336063638,258,258,258,258,0
20230612,203800,336063638,258,258,258,258,0
20230612,203700,336063638,258,258,258,258,0
20230612,203600,336063638,258,258,258,258,0
20230612,203500,336063638,258,258,258,258,0
20230612,203400,336063638,258,258,258,258,0
20230612,203300,336063638,258,258,258,258,0
20230612,203200,336063638,258,258,258,258,0
20230612,203100,336063638,258,258,258,258,0
20230612,203000,336063638,258,258,258,258,0
20230612,202900,336063638,258,258,258,258,0
20230612,202800,336063638,258,258,258,258,0
20230612,202700,336063638,258,258,258,258,0
20230612,202600,336063638,258,258,258,258,0
20230612,202500,336063638,258,258,258,258,0
20230612,202400,336063638,258,258,258,258,0
20230612,202300,336063638,258,258,258,258,0
20230612,202200,336063638,258,258,258,258,0
20230612,202100,336063638,258,258,258,258,0
20230612,202000,336063638,258,258,258,258,0
20230612,201900,336063638,258,258,258,258,0
20230612,201800,336063638,258,258,258,258,0
20230612,201700,336063638,258,258,258,258,0
20230612,201600,336063638,258,258,258,258,0
20230612,201500,336063638,258,258,258,258,0
20230612,201400,336063638,258,258,258,258,0
20230612,201300,336063638,258,258,258,258,0
20230612,201200,336063638,258,258,258,258,0
20230612,201100,336063638,258,258,258,258,5212
20230612,201000,336063638,258,258,258,258,0
20230612,200900,336063638,258,258,258,258,0
20230612,200800,336063638,258,258,258,258,0
20230612,200700,336063638,258,258,258,258,0
20230612,200600,336063638,258,258,258,258,0
20230612,200500,336063638,258,258,258,258,0
20230612,200400,336063638,258,258,258,258,0
20230612,200300,336063638,258,258,258,258,0
20230612,200200,336063638,258,258,258,258,0
20230612,200100,336063638,258,258,258,258,0
20230612,200000,336063638,258,258,258,258,0
20230612,195900,336063638,258,258,258,258,0
20230612,195800,336063638,258,258,258,258,0
20230612,195700,336063638,258,258,258,258,0
20230612,195600,336063638,258,258,258,258,0
20230612,195500,336063638,258,258,258,258,0
20230612,195400,336063638,258,258,258,258,0
20230612,195300,336063638,258,258,258,258,0
20230612,195200,336063638,258,258,258,258,0
20230612,195100,336063638,258,258,258,258,0
20230612,195000,336063638,258,258,258,258,0
20230612,194900,336063638,258,258,258,258,0
20230612,194800,336063638,258,258,258,258,0
20230612,194700,336063638,258,258,258,258,0
20230612,194600,336063638,258,258,258,258,0
20230612,194500,336063638,258,258,258,258,0
20230612,194400,336063638,258,258,258,258,0
20230612,194300,336063638,258,258,258,258,0
20230612,194200,336063638,258,258,258,258,0
20230612,194100,336063638,258,258,258,258,5212
20230612,194000,336063638,258,258,258,258,0
20230612,193900,336063638,258,258,258,258,0
20230612,193800,336063638,258,258,258,258,0
20230612,193700,336063638,258,258,258,258,0
20230612,193600,336063638,258,258,258,258,0
20230612,193500,336063638,258,258,258,258,0
20230612,193400,336063638,258,258,258,258,0
20230612,193300,336063638,258,258,258,258,0
20230612,193200,336063638,258,258,258,258,0
20230612,193100,336063638,258,258,258,258,0
20230612,193000,336063638,258,258,258,258,0
20230612,192900,336063638,258,258,258,258,0
20230612,192800,336063638,258,258,258,258,0
20230612,192700,336063638,258,258,258,258,0
20230612,192600,336063638,258,258,258,258,0
20230612,192500,336063638,258,258,258,258,0
20230612,192400,336063638,258,258,258,258,0
20230612,192300,336063638,258,258,258,258,0
20230612,192200,336063638,258,258,258,258,0
20230612,192100,336063638,258,258,258,258,0
20230612,192000,336063638,258,258,258,258,0
20230612,191900,336063638,258,258,258,258,0
20230612,191800,336063638,258,258,258,258,0
20230612,191700,336063638,258,258,258,258,0
20230612,191600,336063638,258,258,258,258,0
20230612,191500,336063638,258,258,258,258,0
20230612,191400,336063638,258,258,258,258,0
20230612,191300,336063638,258,258,258,258,0
20230612,191200,336063638,258,258,258,258,0
20230612,191100,336063638,258,258,258,258,5212
20230612,191000,336063638,258,258,258,258,0
20230612,190900,336063638,258,258,258,258,0
20230612,190800,336063638,258,258,258,258,0
20230612,190700,336063638,258,258,258,258,0
20230612,190600,336063638,258,258,258,258,0
20230612,190500,336063638,258,258,258,258,0
20230612,190400,336063638,258,258,258,258,0
20230612,190300,336063638,258,258,258,258,0
20230612,190200,336063638,258,258,258,258,0
20230612,190100,336063638,258,258,258,258,0
20230612,190000,336063638,258,258,258,258,0
20230612,185900,336063638,258,258,258,258,0
20230612,185800,336063638,258,258,258,258,0
20230612,185700,336063638,258,258,258,258,0
20230612,185600,336063638,258,258,258,258,0
20230612,185500,336063638,258,258,258,258,0
20230612,185400,336063638,258,258,258,258,0
20230612,185300,336063638,258,258,258,258,0
20230612,185200,336063638,258,258,258,258,0
20230612,185100,336063638,258,258,258,258,0
20230612,185000,336063638,258,258,258,258,0
20230612,184900,336063638,258,258,258,258,0
20230612,184800,336063638,258,258,258,258,0
20230612,184700,336063638,258,258,258,258,0
20230612,184600,336063638,258,258,258,258,0
20230612,184500,336063638,258,258,258,258,0
20230612,184400,336063638,258,258,258,258,0
20230612,184300,336063638,258,258,258,258,0
20230612,184200,336063638,258,258,258,258,0
20230612,184100,336063638,258,258,258,258,5212
20230612,184000,336063638,258,258,258,258,0
20230612,183900,336063638,258,258,258,258,0
20230612,183800,336063638,258,258,258,258,0
20230612,183700,336063638,258,258,258,258,0
20230612,183600,336063638,258,258,258,258,0
20230612,183500,336063638,258,258,258,258,0
20230612,183400,336063638,258,258,258,258,0
20230612,183300,336063638,258,258,258,258,0
20230612,183200,336063638,258,258,258,258,0
20230612,183100,336063638,258,258,258,258,0
20230612,183000,336063638,258,258,258,258,0
20230612,182900,336063638,258,258,258,258,0
20230612,182800,336063638,258,258,258,258,0
20230612,182700,336063638,258,258,258,258,0
20230612,182600,336063638,258,258,258,258,0
20230612,182500,336063638,258,258,258,258,0
20230612,182400,336063638,258,258,258,258,0
20230612,182300,336063638,258,258,258,258,0
20230612,182200,336063638,258,258,258,258,0
20230612,182100,336063638,258,258,258,258,0
20230612,182000,336063638,258,258,258,258,0
20230612,181900,336063638,258,258,258,258,0
20230612,181800,336063638,258,258,258,258,0
20230612,181700,336063638,258,258,258,258,0
20230612,181600,336063638,258,258,258,258,0
20230612,181500,336063638,258,258,258,258,0
20230612,181400,336063638,258,258,258,258,0
20230612,181300,336063638,258,258,258,258,0
20230612,181200,336063638,258,258,258,258,0
20230612,181100,336063638,258,258,258,258,5212
20230612,181000,336063638,258,258,258,258,0
20230612,180900,336063638,258,258,258,258,0
20230612,180800,336063638,258,258,258,258,0
20230612,180700,336063638,258,258,258,258,0
20230612,180600,336063638,258,258,258,258,0
20230612,180500,336063638,258,258,258,258,0
20230612,180400,336063638,258,258,258,258,0
20230612,180300,336063638,258,258,258,258,0
20230612,180200,336063638,258,258,258,258,0
20230612,180100,336063638,258,258,258,258,0
20230612,180000,336063638,258,258,258,258,0
20230612,175900,336063638,258,258,258,258,0
20230612,175800,336063638,258,258,258,258,0
20230612,175700,336063638,258,258,258,258,0
20230612,175600,336063638,258,258,258,258,0
20230612,175500,336063638,258,258,258,258,0
20230612,175400,336063638,258,258,258,258,0
20230612,175300,336063638,258,258,258,258,0
20230612,175200,336063638,258,258,258,258,0
20230612,175100,336063638,258,258,258,258,0
20230612,175000,336063638,258,258,258,258,0
20230612,174900,336063638,258,258,258,258,0
20230612,174800,336063638,258,258,258,258,0
20230612,174700,336063638,258,258,258,258,0
20230612,174600,336063638,258,258,258,258,0
20230612,174500,336063638,258,258,258,258,0
20230612,174400,336063638,258,258,258,258,0
20230612,174300,336063638,258,258,258,258,0
20230612,174200,336063638,258,258,258,258,0
20230612,174100,336063638,258,258,258,258,5212
20230612,174000,336063638,258,258,258,258,0
20230612,173900,336063638,258,258,258,258,0
20230612,173800,336063638,258,258,258,258,0
20230612,173700,336063638,258,258,258,258,0
20230612,173600,336063638,258,258,258,258,0
20230612,173500,336063638,258,258,258,258,0
20230612,173400,336063638,258,258,258,258,0
20230612,173300,336063638,258,258,258,258,0
20230612,173200,336063638,258,258,258,258,0
20230612,173100,336063638,258,258,258,258,0
20230612,173000,336063638,258,258,258,258,0
20230612,172900,336063638,258,258,258,258,0
20230612,172800,336063638,258,258,258,258,0
20230612,172700,336063638,258,258,258,258,0
20230612,172600,336063638,258,258,258,258,0
20230612,172500,336063638,258,258,258,258,0
20230612,172400,336063638,258,258,258,258,0
20230612,172300,336063638,258,258,258,258,0
20230612,172200,336063638,258,258,258,258,0
20230612,172100,336063638,258,258,258,258,0
20230612,172000,336063638,258,258,258,258,0
20230612,171900,336063638,258,258,258,258,0
20230612,171800,336063638,258,258,258,258,0
20230612,171700,336063638,258,258,258,258,0
20230612,171600,336063638,258,258,258,258,0
20230612,171500,336063638,258,258,258,258,0
20230612,171400,336063638,258,258,258,258,0
20230612,171300,336063638,258,258,258,258,0
20230612,171200,336063638,258,258,258,258,0
20230612,171100,336063638,258,258,258,258,5212
20230612,171000,336063638,258,258,258,258,0
20230612,170900,336063638,258,258,258,258,0
20230612,170800,336063638,258,258,258,258,0
20230612,170700,336063638,258,258,258,258,0
20230612,170600,336063638,258,258,258,258,0
20230612,170500,336063638,258,258,258,258,0
20230612,170400,336063638,258,258,258,258,0
20230612,170300,336063638,258,258,258,258,0
20230612,170200,336063638,258,258,258,258,0
20230612,170100,336063638,258,258,258,258,0
20230612,170000,336063638,258,258,258,258,0
20230612,165900,336063638,258,258,258,258,0
20230612,165800,336063638,258,258,258,258,0
20230612,165700,336063638,258,258,258,258,0
20230612,165600,336063638,258,258,258,258,0
20230612,165500,336063638,258,258,258,258,0
20230612,165400,336063638,258,258,258,258,0
20230612,165300,336063638,258,258,258,258,0
20230612,165200,336063638,258,258,258,258,0
20230612,165100,336063638,258,258,258,258,0
20230612,165000,336063638,258,258,258,258,0
20230612,164900,336063638,258,258,258,258,0
20230612,164800,336063638,258,258,258,258,0
20230612,164700,336063638,258,258,258,258,0
20230612,164600,336063638,258,258,258,258,0
20230612,164500,336063638,258,258,258,258,0
20230612,164400,336063638,258,258,258,258,0
20230612,164300,336063638,258,258,258,258,0
20230612,164200,336063638,258,258,258,258,0
20230612,164100,336063638,258,258,258,258,5212
20230612,164000,336063638,258,258,258,258,0
20230612,163900,336063638,258,258,258,258,0
20230612,163800,336063638,258,258,258,258,0
20230612,163700,336063638,258,258,258,258,0
20230612,163600,336063638,258,258,258,258,0
20230612,163500,336063638,258,258,258,258,0
20230612,163400,336063638,258,258,258,258,0
20230612,163300,336063638,258,258,258,258,0
20230612,163200,336063638,258,258,258,258,0
20230612,163100,336063638,258,258,258,258,0
20230612,163000,336063638,258,258,258,258,0
20230612,162900,336063638,258,258,258,258,0
20230612,162800,336063638,258,258,258,258,0
20230612,162700,336063638,258,258,258,258,0
20230612,162600,336063638,258,258,258,258,0
20230612,162500,336063638,258,258,258,258,0
20230612,162400,336063638,258,258,258,258,0
20230612,162300,336063638,258,258,258,258,0
20230612,162200,336063638,258,258,258,258,0
20230612,162100,336063638,258,258,258,258,0
20230612,162000,336063638,258,258,258,258,0
20230612,161900,336063638,258,258,258,258,0
20230612,161800,336063638,258,258,258,258,0
20230612,161700,336063638,258,258,258,258,0
20230612,161600,336063638,258,258,258,258,0
20230612,161500,336063638,258,258,258,258,0
20230612,161400,336063638,258,258,258,258,0
20230612,161300,336063638,258,258,258,258,0
20230612,161200,336063638,258,258,258,258,0
20230612,161100,336063638,258,258,258,258,5212
20230612,161000,336063638,258,258,258,258,0
20230612,160900,336063638,258,258,258,258,0
20230612,160800,336063638,258,258,258,258,0
20230612,160700,336063638,258,258,258,258,0
20230612,160600,336063638,258,258,258,258,0
20230612,160500,336063638,258,258,258,258,0
20230612,160400,336063638,258,258,258,258,0
20230612,160300,336063638,258,258,258,258,0
20230612,160200,336063638,258,258,258,258,0
20230612,160100,336063638,258,258,258,258,0
20230612,160000,336063638,258,258,258,258,0
20230612,155900,336063638,258,258,258,258,0
20230612,155800,336063638,258,258,258,258,0
20230612,155700,336063638,258,258,258,258,0
20230612,155600,336063638,258,258,258,258,0
20230612,155500,336063638,258,258,258,258,0
20230612,155400,336063638,258,258,258,258,0
20230612,155300,336063638,258,258,258,258,0
20230612,155200,336063638,258,258,258,258,0
20230612,155100,336063638,258,258,258,258,0
20230612,155000,336063638,258,258,258,258,0
20230612,154900,336063638,258,258,258,258,0
20230612,154800,336063638,258,258,258,258,0
20230612,154700,336063638,258,258,258,258,0
20230612,154600,336063638,258,258,258,258,0
20230612,154500,336063638,258,258,258,258,0
20230612,154400,336063638,258,258,258,258,0
20230612,154300,336063638,258,258,258,258,0
20230612,154200,336063638,258,258,258,258,0
20230612,154100,336063638,258,258,258,258,5212
20230612,154000,336063638,258,258,258,258,0
20230612,153900,336063638,258,258,258,258,0
20230612,153800,336063638,258,258,258,258,0
20230612,153700,336063638,258,258,258,258,0
20230612,153600,336063638,258,258,258,258,0
20230612,153500,336063638,258,258,258,258,0
20230612,153400,336063638,258,258,258,258,0
20230612,153300,336063638,258,258,258,258,0
20230612,153200,336063638,258,258,258,258,0
20230612,153100,336063638,258,258,258,258,0
20230612,153000,336063638,258,258,258,258,5212
20230612,152900,334718942,259,259,259,259,0
20230612,152800,334718942,259,259,259,259,0
20230612,152700,334718942,259,259,259,259,0
20230612,152600,334718942,259,259,259,259,0
20230612,152500,334718942,259,259,259,259,0
20230612,152400,334718942,259,259,259,259,0
20230612,152300,334718942,259,259,259,259,0
20230612,152200,334718942,259,259,259,259,0
20230612,152100,334718942,259,259,259,259,0
20230612,152000,334718942,259,259,259,259,0
20230612,151900,334718942,259,258,259,258,758
20230612,151800,334523361,259,258,259,258,10915
20230612,151700,331707033,258,258,258,258,0
20230612,151600,331707033,258,258,258,258,0
20230612,151500,331707033,258,258,258,258,0
20230612,151400,331707033,258,258,258,258,0
20230612,151300,331707033,258,258,258,258,100
20230612,151200,331681233,258,259,259,258,7555
20230612,151100,329732041,257,258,258,257,9920
20230612,151000,327172682,258,258,258,257,56157
20230612,150900,312694523,258,258,258,258,20239
20230612,150800,307472861,258,257,258,257,280
20230612,150700,307400681,258,258,258,258,4
20230612,150600,307399649,258,258,258,258,4101
20230612,150500,306341591,258,258,258,258,650
20230612,150400,306173891,258,258,258,257,214
20230612,150300,306118731,258,258,258,258,518
20230612,150200,305985087,258,258,258,258,531
20230612,150100,305848089,258,257,258,257,2471
20230612,150000,305213029,257,258,258,257,410
20230612,145900,305107271,258,258,258,258,1837
20230612,145800,304633325,257,257,257,257,0
20230612,145700,304633325,257,258,258,257,2
20230612,145600,304632810,258,258,258,258,1
20230612,145500,304632552,257,258,258,257,210
20230612,145400,304578380,258,258,258,258,780
20230612,145300,304377140,258,257,258,257,206
20230612,145200,304324182,258,258,258,258,15
20230612,145100,304320312,258,258,258,258,102
20230612,145000,304293996,258,258,258,258,25
20230612,144900,304287546,258,258,258,258,160
20230612,144800,304246266,258,258,258,258,295
20230612,144700,304170156,257,258,258,257,9937
20230612,144600,301616342,258,258,258,257,173
20230612,144500,301571759,258,258,258,258,3025
20230612,144400,300791309,258,258,258,258,1020
20230612,144300,300528149,257,257,257,257,0
20230612,144200,300528149,257,258,258,257,1220
20230612,144100,300213609,258,258,258,258,100
20230612,144000,300187809,258,258,258,257,10
20230612,143900,300185230,258,258,258,258,72
20230612,143800,300166654,258,258,258,258,252
20230612,143700,300101638,258,258,258,258,106275
20230612,143600,272682688,259,259,259,258,394
20230612,143500,272581033,259,259,259,259,0
20230612,143400,272581033,259,259,259,258,9
20230612,143300,272578703,258,259,259,258,510
20230612,143200,272447113,259,259,259,259,1
20230612,143100,272446854,258,259,259,258,10720
20230612,143000,269671094,259,258,259,258,6
20230612,142900,269669541,259,259,259,259,2
20230612,142800,269669023,259,259,259,259,14
20230612,142700,269665397,259,258,259,258,1200
20230612,142600,269355788,258,258,258,258,4526
20230612,142500,268188080,258,259,259,258,2
20230612,142400,268187563,258,258,258,258,49
20230612,142300,268174921,258,259,259,258,1212
20230612,142200,267862013,259,259,259,259,86
20230612,142100,267839739,259,259,259,259,0
20230612,142000,267839739,259,259,259,259,11296
20230612,141900,264914075,258,258,258,258,8255
20230612,141800,262784285,259,259,259,259,200
20230612,141700,262732485,258,258,258,258,75
20230612,141600,262713135,258,259,259,258,20010
20230612,141500,257550545,259,259,259,259,100
20230612,141400,257524645,259,259,259,259,0
20230612,141300,257524645,259,259,259,259,20
20230612,141200,257519465,259,259,259,259,1001
20230612,141100,257260206,259,259,259,259,3
20230612,141000,257259429,259,259,259,259,0
20230612,140900,257259429,259,259,259,259,3155
20230612,140800,256442284,259,259,259,259,4163
20230612,140700,255364067,259,259,259,259,2
20230612,140600,255363549,259,259,259,259,90
20230612,140500,255340239,259,259,259,259,190
20230612,140400,255291029,259,259,259,259,500
20230612,140300,255161529,258,258,258,258,4000
20230612,140200,254129529,258,258,258,258,0
20230612,140100,254129529,258,258,258,258,0
20230612,140000,254129529,258,258,258,258,300
20230612,135900,254052129,258,258,258,258,0
20230612,135800,254052129,258,258,258,258,0
20230612,135700,254052129,258,258,258,258,0
20230612,135600,254052129,258,259,259,258,1246
20230612,135500,253729552,259,259,259,259,122
20230612,135400,253697954,259,259,259,259,3
20230612,135300,253697177,259,258,259,258,209
20230612,135200,253643246,258,258,258,258,59
20230612,135100,253628024,259,259,259,259,1
20230612,135000,253627765,259,258,259,258,290
20230612,134900,253552905,258,258,258,258,0
20230612,134800,253552905,258,258,258,258,10
20230612,134700,253550325,259,259,259,259,1
20230612,134600,253550066,258,259,259,258,4501
20230612,134500,252388807,259,259,259,259,100
20230612,134400,252362907,259,259,259,258,502
20230612,134300,252232890,259,259,259,259,0
20230612,134200,252232890,259,259,259,258,4
20230612,134100,252231855,258,258,258,258,0
20230612,134000,252231855,258,258,258,258,5
20230612,133900,252230565,258,258,258,258,0
20230612,133800,252230565,258,258,258,258,0
20230612,133700,252230565,258,258,258,258,7
20230612,133600,252228759,258,258,258,258,0
20230612,133500,252228759,258,259,259,258,2069
20230612,133400,251694877,259,259,259,259,5004
20230612,133300,250398841,258,258,258,258,100
20230612,133200,250373041,258,258,258,258,2092
20230612,133100,249833305,258,258,258,258,1
20230612,133000,249833047,258,259,259,258,2149
20230612,132900,249276730,259,259,259,259,100
20230612,132800,249250830,259,259,259,259,193
20230612,132700,249200843,259,259,259,259,233
20230612,132600,249140496,259,259,259,259,1212
20230612,132500,248826588,259,258,259,258,130
20230612,132400,248793026,258,258,259,258,912
20230612,132300,248557343,259,259,259,259,386
20230612,132200,248457369,258,258,258,258,1539
20230612,132100,248060307,259,259,259,259,2461
20230612,132000,247422908,258,259,259,258,3019
20230612,131900,246643981,259,259,259,259,0
20230612,131800,246643981,259,259,259,259,6
20230612,131700,246642427,258,258,258,258,7017
20230612,131600,244832041,258,258,258,258,78796
20230612,131500,224502673,258,259,259,258,331
20230612,131400,224416945,259,259,259,259,4160
20230612,131300,223339505,258,258,258,258,121
20230612,131200,223308287,259,258,259,258,37548
20230612,131100,213619893,258,258,258,258,6400
20230612,131000,211968693,258,258,258,258,4641
20230612,130900,210771315,258,258,258,258,0
20230612,130800,210771315,258,258,258,258,7535
20230612,130700,208827285,258,259,259,258,1551
20230612,130600,208427076,259,259,259,259,1483
20230612,130500,208042979,258,258,258,258,0
20230612,130400,208042979,258,258,258,258,71
20230612,130300,208024661,258,259,259,258,26548
20230612,130200,201174291,259,259,259,259,470
20230612,130100,201052561,259,259,259,259,52
20230612,130000,201039093,259,258,259,258,5062
20230612,125900,199731097,258,258,258,258,0
20230612,125800,199731097,258,258,258,258,0
20230612,125700,199731097,258,259,259,258,317
20230612,125600,199649310,259,259,259,259,2400
20230612,125500,199027710,259,259,259,259,0
20230612,125400,199027710,259,259,259,259,250
20230612,125300,198962960,259,258,259,258,56
20230612,125200,198948457,259,259,259,258,5880
20230612,125100,197425547,259,259,259,259,10
20230612,125000,197422957,259,259,259,259,168
20230612,124900,197379445,259,258,259,258,1312
20230612,124800,197040948,259,259,259,259,40
20230612,124700,197030588,259,259,259,259,41
20230612,124600,197019969,259,259,259,259,21
20230612,124500,197014530,259,259,259,259,0
20230612,124400,197014530,259,259,259,259,100
20230612,124300,196988630,259,258,259,258,52
20230612,124200,196975166,258,259,259,258,74
20230612,124100,196956010,258,258,258,258,60
20230612,124000,196940530,258,259,259,258,243
20230612,123900,196877835,259,259,259,259,279
20230612,123800,196805574,258,259,259,258,1060
20230612,123700,196532090,259,259,259,259,205
20230612,123600,196478995,259,259,259,259,221
20230612,123500,196421756,259,259,259,259,1210
20230612,123400,196108366,258,258,258,258,149
20230612,123300,196069924,258,258,258,258,0
20230612,123200,196069924,258,258,258,258,5600
20230612,123100,194625124,258,259,259,258,2257
20230612,123000,194042811,259,259,259,259,43
20230612,122900,194031674,258,258,258,258,251
20230612,122800,193966916,259,259,259,259,1
20230612,122700,193966657,259,259,259,259,209
20230612,122600,193912526,259,259,259,259,1303
20230612,122500,193575049,258,258,258,258,1
20230612,122400,193574791,258,259,259,258,48
20230612,122300,193562360,259,259,259,259,1
20230612,122200,193562101,258,258,258,258,13324
20230612,122100,190124509,259,258,259,258,215
20230612,122000,190068828,258,259,259,258,1984
20230612,121900,189555722,259,259,259,259,600
20230612,121800,189400322,258,258,258,258,1
20230612,121700,189400064,258,258,258,258,2
20230612,121600,189399548,258,258,258,258,0
20230612,121500,189399548,258,258,258,258,550
20230612,121400,189257648,258,258,258,258,0
20230612,121300,189257648,258,258,258,258,6695
20230612,121200,187530338,258,259,259,258,24716
20230612,121100,181153262,258,259,259,258,126
20230612,121000,181120634,259,258,259,258,289
20230612,120900,181046033,259,259,259,259,1071
20230612,120800,180768644,259,259,259,259,272
20230612,120700,180698196,259,259,259,259,3966
20230612,120600,179671002,259,259,259,259,50
20230612,120500,179658052,258,259,259,258,514
20230612,120400,179524927,259,259,259,259,1027
20230612,120300,179258934,259,259,259,259,210
20230612,120200,179204544,259,259,259,259,10
20230612,120100,179201954,259,258,259,258,1809
20230612,120000,178735223,258,258,258,258,5033
20230612,115900,177436709,258,258,258,258,1000
20230612,115800,177178709,259,258,259,258,1501
20230612,115700,176791446,258,258,258,258,11786
20230612,115600,173750658,258,258,258,258,138
20230612,115500,173715054,258,258,258,258,500
20230612,115400,173586054,258,259,259,258,66
20230612,115300,173568963,259,259,259,259,5000
20230612,115200,172273963,259,258,259,258,64
20230612,115100,172257449,258,258,258,258,4980
20230612,115000,170972609,258,258,258,258,0
20230612,114900,170972609,258,258,258,258,237
20230612,114800,170911463,259,259,259,259,261
20230612,114700,170843864,259,259,259,259,0
20230612,114600,170843864,259,259,259,259,121
20230612,114500,170812525,259,258,259,258,112
20230612,114400,170783518,258,259,259,258,4025
20230612,114300,169744968,259,259,259,259,102
20230612,114200,169718550,259,259,259,258,441
20230612,114100,169604351,258,258,258,258,23
20230612,114000,169598417,259,259,259,259,0
20230612,113900,169598417,259,259,259,258,66
20230612,113800,169581358,259,259,260,259,17511
20230612,113700,165046008,259,259,259,258,5675
20230612,113600,163576184,259,259,259,259,359
20230612,113500,163483203,259,259,259,259,56
20230612,113400,163468699,259,260,260,259,1430
20230612,113300,163098309,260,260,260,259,1078
20230612,113200,162819099,258,259,259,258,26310
20230612,113100,156020253,259,259,259,258,6543
20230612,113000,154330846,259,260,260,259,146
20230612,112900,154292916,259,259,259,259,3319
20230612,112800,153433295,259,259,259,259,14244
20230612,112700,149744099,259,259,259,259,1
20230612,112600,149743840,259,259,259,259,7854
20230612,112500,147709654,259,259,259,259,347
20230612,112400,147619781,258,259,259,258,520
20230612,112300,147485491,259,259,259,259,2042
20230612,112200,146956613,259,258,259,258,382
20230612,112100,146857775,259,259,259,259,1500
20230612,112000,146469275,259,259,259,259,134
20230612,111900,146434569,258,259,259,258,41150
20230612,111800,135817564,259,258,259,258,10534
20230612,111700,133099289,259,258,259,258,20010
20230612,111600,127936700,259,258,259,258,554
20230612,111500,127793316,259,259,259,259,785
20230612,111400,127590001,259,259,259,259,430
20230612,111300,127478631,258,259,259,258,1833
20230612,111200,127004910,259,259,259,259,0
20230612,111100,127004910,259,259,259,259,656
20230612,111000,126835006,259,259,259,258,2507
20230612,110900,126185694,259,259,259,258,526
20230612,110800,126049461,259,259,259,259,361
20230612,110700,125955962,259,260,260,259,3161
20230612,110600,125135253,260,259,260,259,2301
20230612,110500,124537047,259,259,259,259,372
20230612,110400,124440699,258,259,259,258,2
20230612,110300,124440182,260,260,260,260,1501
20230612,110200,124049922,259,259,259,259,4102
20230612,110100,122987504,260,260,260,260,0
20230612,110000,122987504,260,260,260,260,0
20230612,105900,122987504,260,260,260,260,158
20230612,105800,122946424,260,260,260,260,600
20230612,105700,122790424,260,260,260,260,1
20230612,105600,122790164,260,260,260,259,1006
20230612,105500,122529604,260,260,260,259,124
20230612,105400,122497367,260,260,260,260,2584
20230612,105300,121825527,260,260,260,259,40
20230612,105200,121815143,260,260,260,260,10
20230612,105100,121812543,260,260,260,260,14
20230612,105000,121808903,260,260,260,260,1460
20230612,104900,121429303,259,259,259,259,3235
20230612,104800,120591438,259,259,259,259,0
20230612,104700,120591438,259,260,260,259,2158
20230612,104600,120032466,260,260,260,260,2
20230612,104500,120031946,260,260,260,260,3
20230612,104400,120031166,260,260,260,260,235
20230612,104300,119970066,260,260,260,260,6004
20230612,104200,118409026,260,260,260,260,4002
20230612,104100,117368506,260,260,260,259,39
20230612,104000,117358399,260,260,260,259,1548
20230612,103900,116957373,260,260,260,259,571
20230612,103800,116809391,259,260,260,259,92
20230612,103700,116785542,260,260,260,259,14339
20230612,103600,113068131,260,260,260,260,172
20230612,103500,113023411,260,260,260,260,2052
20230612,103400,112489891,260,260,260,259,104
20230612,103300,112462852,260,260,260,260,13
20230612,103200,112459472,260,260,260,260,6
20230612,103100,112457912,260,260,260,260,2
20230612,103000,112457392,259,260,260,259,2296
20230612,102900,111862717,260,259,260,258,30244
20230612,102800,104042952,260,259,260,259,239
20230612,102700,103980922,260,260,260,259,115
20230612,102600,103951025,259,259,259,259,6497
20230612,102500,102268302,259,259,259,259,6204
20230612,102400,100661466,259,259,259,259,333
20230612,102300,100575219,259,259,259,258,2088
20230612,102200,100036406,259,259,259,259,21499
20230612,102100,94468165,259,260,260,259,6007
20230612,102000,92912347,259,259,259,259,7
20230612,101900,92910534,259,259,259,259,528
20230612,101800,92773782,259,260,260,259,1137
20230612,101700,92479169,259,259,259,259,1170
20230612,101600,92176139,259,259,259,259,0
20230612,101500,92176139,259,259,259,259,446
20230612,101400,92060625,259,259,260,259,74
20230612,101300,92041458,259,259,259,258,27551
20230612,101200,84905779,259,258,259,258,403
20230612,101100,84801474,259,259,259,258,1479
20230612,101000,84418522,259,259,259,259,38
20230612,100900,84408680,259,259,259,258,5470
20230612,100800,82995961,259,259,259,258,1538
20230612,100700,82597637,259,259,259,258,6126
20230612,100600,81013067,259,259,259,259,200
20230612,100500,80961267,259,259,259,259,135
20230612,100400,80926302,259,258,259,258,513
20230612,100300,80793934,259,259,259,259,83
20230612,100200,80772437,259,258,259,258,827
20230612,100100,80558964,259,259,259,259,752
20230612,100000,80364196,259,259,259,259,300
20230612,095900,80286496,259,259,259,258,1241
20230612,095800,79966077,259,258,259,258,3922
20230612,095700,78953834,259,259,259,259,1432
20230612,095600,78582946,259,259,259,259,529
20230612,095500,78445935,259,259,259,258,1974
20230612,095400,77935099,259,258,259,258,6007
20230612,095300,76385287,258,259,259,258,755
20230612,095200,76190477,258,259,259,258,13810
20230612,095100,72617687,259,259,259,259,0
20230612,095000,72617687,259,260,260,259,137
20230612,094900,72582068,259,260,260,259,8
20230612,094800,72579990,260,260,260,259,3921
20230612,094700,71564293,260,260,260,260,200
20230612,094600,71512293,260,260,260,260,15000
20230612,094500,67612293,260,260,260,260,433
20230612,094400,67499713,260,260,260,260,5
20230612,094300,67498413,259,259,259,259,41142
20230612,094200,56842635,259,260,260,259,5605
20230612,094100,55388935,260,260,260,259,381
20230612,094000,55290012,260,260,260,259,15884
20230612,093900,51175927,260,260,260,259,812
20230612,093800,50965557,260,260,260,259,706
20230612,093700,50782003,260,260,260,260,609
20230612,093600,50623663,260,260,260,259,251
20230612,093500,50558575,260,260,260,260,65
20230612,093400,50541675,260,260,260,259,1055
20230612,093300,50267376,260,260,260,259,356
20230612,093200,50175116,260,260,260,260,1360
20230612,093100,49821516,259,260,260,259,291
20230612,093000,49745870,259,260,260,259,8066
20230612,092900,47651766,259,259,259,259,1561
20230612,092800,47247467,259,259,259,259,3107
20230612,092700,46442754,259,259,259,259,3543
20230612,092600,45525117,259,260,260,259,42112
20230612,092500,34618077,260,260,260,259,686
20230612,092400,34439767,260,260,260,260,1902
20230612,092300,33945247,260,260,260,259,405
20230612,092200,33840147,260,260,260,260,5596
20230612,092100,32385187,260,260,260,259,3104
20230612,092000,31578148,260,260,260,260,333
20230612,091900,31491568,260,260,260,259,887
20230612,091800,31261129,260,260,260,260,236
20230612,091700,31199769,260,260,260,260,1635
20230612,091600,30774669,260,260,260,259,2771
20230612,091500,30056176,260,260,260,260,532
20230612,091400,29917856,260,260,260,260,1110
20230612,091300,29629256,260,259,260,259,1322
20230612,091200,29286648,259,260,260,259,10643
20230612,091100,26529599,260,260,260,259,303
20230612,091000,26451012,259,259,260,259,6066
20230612,090900,24878618,259,260,260,259,14
20230612,090800,24874983,260,260,260,260,635
20230612,090700,24709883,260,260,260,259,3028
20230612,090600,23922884,260,261,261,260,309
20230612,090500,23842236,261,261,261,261,102
20230612,090400,23815614,261,260,261,260,58451
20230612,090300,8598354,261,261,261,260,8100
20230612,090200,6485254,261,260,261,260,753
20230612,090100,6289445,260,260,260,260,0
20230612,090000,6289445,260,261,261,260,24104