stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211100,1610953488,254,254,254,254,21516
20230614,211000,1610953488,254,254,254,254,0
20230614,210900,1610953488,254,254,254,254,0
20230614,210800,1610953488,254,254,254,254,0
20230614,210700,1610953488,254,254,254,254,0
20230614,210600,1610953488,254,254,254,254,0
20230614,210500,1610953488,254,254,254,254,0
20230614,210400,1610953488,254,254,254,254,0
20230614,210300,1610953488,254,254,254,254,0
20230614,210200,1610953488,254,254,254,254,0
20230614,210100,1610953488,254,254,254,254,0
20230614,210000,1610953488,254,254,254,254,0
20230614,205900,1610953488,254,254,254,254,0
20230614,205800,1610953488,254,254,254,254,0
20230614,205700,1610953488,254,254,254,254,0
20230614,205600,1610953488,254,254,254,254,0
20230614,205500,1610953488,254,254,254,254,0
20230614,205400,1610953488,254,254,254,254,0
20230614,205300,1610953488,254,254,254,254,0
20230614,205200,1610953488,254,254,254,254,0
20230614,205100,1610953488,254,254,254,254,0
20230614,205000,1610953488,254,254,254,254,0
20230614,204900,1610953488,254,254,254,254,0
20230614,204800,1610953488,254,254,254,254,0
20230614,204700,1610953488,254,254,254,254,0
20230614,204600,1610953488,254,254,254,254,0
20230614,204500,1610953488,254,254,254,254,0
20230614,204400,1610953488,254,254,254,254,0
20230614,204300,1610953488,254,254,254,254,0
20230614,204200,1610953488,254,254,254,254,0
20230614,204100,1610953488,254,254,254,254,21516
20230614,204000,1610953488,254,254,254,254,0
20230614,203900,1610953488,254,254,254,254,0
20230614,203800,1610953488,254,254,254,254,0
20230614,203700,1610953488,254,254,254,254,0
20230614,203600,1610953488,254,254,254,254,0
20230614,203500,1610953488,254,254,254,254,0
20230614,203400,1610953488,254,254,254,254,0
20230614,203300,1610953488,254,254,254,254,0
20230614,203200,1610953488,254,254,254,254,0
20230614,203100,1610953488,254,254,254,254,0
20230614,203000,1610953488,254,254,254,254,0
20230614,202900,1610953488,254,254,254,254,0
20230614,202800,1610953488,254,254,254,254,0
20230614,202700,1610953488,254,254,254,254,0
20230614,202600,1610953488,254,254,254,254,0
20230614,202500,1610953488,254,254,254,254,0
20230614,202400,1610953488,254,254,254,254,0
20230614,202300,1610953488,254,254,254,254,0
20230614,202200,1610953488,254,254,254,254,0
20230614,202100,1610953488,254,254,254,254,0
20230614,202000,1610953488,254,254,254,254,0
20230614,201900,1610953488,254,254,254,254,0
20230614,201800,1610953488,254,254,254,254,0
20230614,201700,1610953488,254,254,254,254,0
20230614,201600,1610953488,254,254,254,254,0
20230614,201500,1610953488,254,254,254,254,0
20230614,201400,1610953488,254,254,254,254,0
20230614,201300,1610953488,254,254,254,254,0
20230614,201200,1610953488,254,254,254,254,0
20230614,201100,1610953488,254,254,254,254,21516
20230614,201000,1610953488,254,254,254,254,0
20230614,200900,1610953488,254,254,254,254,0
20230614,200800,1610953488,254,254,254,254,0
20230614,200700,1610953488,254,254,254,254,0
20230614,200600,1610953488,254,254,254,254,0
20230614,200500,1610953488,254,254,254,254,0
20230614,200400,1610953488,254,254,254,254,0
20230614,200300,1610953488,254,254,254,254,0
20230614,200200,1610953488,254,254,254,254,0
20230614,200100,1610953488,254,254,254,254,0
20230614,200000,1610953488,254,254,254,254,0
20230614,195900,1610953488,254,254,254,254,0
20230614,195800,1610953488,254,254,254,254,0
20230614,195700,1610953488,254,254,254,254,0
20230614,195600,1610953488,254,254,254,254,0
20230614,195500,1610953488,254,254,254,254,0
20230614,195400,1610953488,254,254,254,254,0
20230614,195300,1610953488,254,254,254,254,0
20230614,195200,1610953488,254,254,254,254,0
20230614,195100,1610953488,254,254,254,254,0
20230614,195000,1610953488,254,254,254,254,0
20230614,194900,1610953488,254,254,254,254,0
20230614,194800,1610953488,254,254,254,254,0
20230614,194700,1610953488,254,254,254,254,0
20230614,194600,1610953488,254,254,254,254,0
20230614,194500,1610953488,254,254,254,254,0
20230614,194400,1610953488,254,254,254,254,0
20230614,194300,1610953488,254,254,254,254,0
20230614,194200,1610953488,254,254,254,254,0
20230614,194100,1610953488,254,254,254,254,21516
20230614,194000,1610953488,254,254,254,254,0
20230614,193900,1610953488,254,254,254,254,0
20230614,193800,1610953488,254,254,254,254,0
20230614,193700,1610953488,254,254,254,254,0
20230614,193600,1610953488,254,254,254,254,0
20230614,193500,1610953488,254,254,254,254,0
20230614,193400,1610953488,254,254,254,254,0
20230614,193300,1610953488,254,254,254,254,0
20230614,193200,1610953488,254,254,254,254,0
20230614,193100,1610953488,254,254,254,254,0
20230614,193000,1610953488,254,254,254,254,0
20230614,192900,1610953488,254,254,254,254,0
20230614,192800,1610953488,254,254,254,254,0
20230614,192700,1610953488,254,254,254,254,0
20230614,192600,1610953488,254,254,254,254,0
20230614,192500,1610953488,254,254,254,254,0
20230614,192400,1610953488,254,254,254,254,0
20230614,192300,1610953488,254,254,254,254,0
20230614,192200,1610953488,254,254,254,254,0
20230614,192100,1610953488,254,254,254,254,0
20230614,192000,1610953488,254,254,254,254,0
20230614,191900,1610953488,254,254,254,254,0
20230614,191800,1610953488,254,254,254,254,0
20230614,191700,1610953488,254,254,254,254,0
20230614,191600,1610953488,254,254,254,254,0
20230614,191500,1610953488,254,254,254,254,0
20230614,191400,1610953488,254,254,254,254,0
20230614,191300,1610953488,254,254,254,254,0
20230614,191200,1610953488,254,254,254,254,0
20230614,191100,1610953488,254,254,254,254,21516
20230614,191000,1610953488,254,254,254,254,0
20230614,190900,1610953488,254,254,254,254,0
20230614,190800,1610953488,254,254,254,254,0
20230614,190700,1610953488,254,254,254,254,0
20230614,190600,1610953488,254,254,254,254,0
20230614,190500,1610953488,254,254,254,254,0
20230614,190400,1610953488,254,254,254,254,0
20230614,190300,1610953488,254,254,254,254,0
20230614,190200,1610953488,254,254,254,254,0
20230614,190100,1610953488,254,254,254,254,0
20230614,190000,1610953488,254,254,254,254,0
20230614,185900,1610953488,254,254,254,254,0
20230614,185800,1610953488,254,254,254,254,0
20230614,185700,1610953488,254,254,254,254,0
20230614,185600,1610953488,254,254,254,254,0
20230614,185500,1610953488,254,254,254,254,0
20230614,185400,1610953488,254,254,254,254,0
20230614,185300,1610953488,254,254,254,254,0
20230614,185200,1610953488,254,254,254,254,0
20230614,185100,1610953488,254,254,254,254,0
20230614,185000,1610953488,254,254,254,254,0
20230614,184900,1610953488,254,254,254,254,0
20230614,184800,1610953488,254,254,254,254,0
20230614,184700,1610953488,254,254,254,254,0
20230614,184600,1610953488,254,254,254,254,0
20230614,184500,1610953488,254,254,254,254,0
20230614,184400,1610953488,254,254,254,254,0
20230614,184300,1610953488,254,254,254,254,0
20230614,184200,1610953488,254,254,254,254,0
20230614,184100,1610953488,254,254,254,254,21516
20230614,184000,1610953488,254,254,254,254,0
20230614,183900,1610953488,254,254,254,254,0
20230614,183800,1610953488,254,254,254,254,0
20230614,183700,1610953488,254,254,254,254,0
20230614,183600,1610953488,254,254,254,254,0
20230614,183500,1610953488,254,254,254,254,0
20230614,183400,1610953488,254,254,254,254,0
20230614,183300,1610953488,254,254,254,254,0
20230614,183200,1610953488,254,254,254,254,0
20230614,183100,1610953488,254,254,254,254,0
20230614,183000,1610953488,254,254,254,254,0
20230614,182900,1610953488,254,254,254,254,0
20230614,182800,1610953488,254,254,254,254,0
20230614,182700,1610953488,254,254,254,254,0
20230614,182600,1610953488,254,254,254,254,0
20230614,182500,1610953488,254,254,254,254,0
20230614,182400,1610953488,254,254,254,254,0
20230614,182300,1610953488,254,254,254,254,0
20230614,182200,1610953488,254,254,254,254,0
20230614,182100,1610953488,254,254,254,254,0
20230614,182000,1610953488,254,254,254,254,0
20230614,181900,1610953488,254,254,254,254,0
20230614,181800,1610953488,254,254,254,254,0
20230614,181700,1610953488,254,254,254,254,0
20230614,181600,1610953488,254,254,254,254,0
20230614,181500,1610953488,254,254,254,254,0
20230614,181400,1610953488,254,254,254,254,0
20230614,181300,1610953488,254,254,254,254,0
20230614,181200,1610953488,254,254,254,254,0
20230614,181100,1610953488,254,254,254,254,21516
20230614,181000,1610953488,254,254,254,254,0
20230614,180900,1610953488,254,254,254,254,0
20230614,180800,1610953488,254,254,254,254,0
20230614,180700,1610953488,254,254,254,254,0
20230614,180600,1610953488,254,254,254,254,0
20230614,180500,1610953488,254,254,254,254,0
20230614,180400,1610953488,254,254,254,254,0
20230614,180300,1610953488,254,254,254,254,0
20230614,180200,1610953488,254,254,254,254,0
20230614,180100,1610953488,254,254,254,254,0
20230614,180000,1610953488,254,254,254,254,0
20230614,175900,1610953488,254,254,254,254,0
20230614,175800,1610953488,254,254,254,254,0
20230614,175700,1610953488,254,254,254,254,0
20230614,175600,1610953488,254,254,254,254,0
20230614,175500,1610953488,254,254,254,254,0
20230614,175400,1610953488,254,254,254,254,0
20230614,175300,1610953488,254,254,254,254,0
20230614,175200,1610953488,254,254,254,254,0
20230614,175100,1610953488,254,254,254,254,0
20230614,175000,1610953488,254,254,254,254,0
20230614,174900,1610953488,254,254,254,254,0
20230614,174800,1610953488,254,254,254,254,0
20230614,174700,1610953488,254,254,254,254,0
20230614,174600,1610953488,254,254,254,254,0
20230614,174500,1610953488,254,254,254,254,0
20230614,174400,1610953488,254,254,254,254,0
20230614,174300,1610953488,254,254,254,254,0
20230614,174200,1610953488,254,254,254,254,0
20230614,174100,1610953488,254,254,254,254,21516
20230614,174000,1610953488,254,254,254,254,0
20230614,173900,1610953488,254,254,254,254,0
20230614,173800,1610953488,254,254,254,254,0
20230614,173700,1610953488,254,254,254,254,0
20230614,173600,1610953488,254,254,254,254,0
20230614,173500,1610953488,254,254,254,254,0
20230614,173400,1610953488,254,254,254,254,0
20230614,173300,1610953488,254,254,254,254,0
20230614,173200,1610953488,254,254,254,254,0
20230614,173100,1610953488,254,254,254,254,0
20230614,173000,1610953488,254,254,254,254,0
20230614,172900,1610953488,254,254,254,254,0
20230614,172800,1610953488,254,254,254,254,0
20230614,172700,1610953488,254,254,254,254,0
20230614,172600,1610953488,254,254,254,254,0
20230614,172500,1610953488,254,254,254,254,0
20230614,172400,1610953488,254,254,254,254,0
20230614,172300,1610953488,254,254,254,254,0
20230614,172200,1610953488,254,254,254,254,0
20230614,172100,1610953488,254,254,254,254,0
20230614,172000,1610953488,254,254,254,254,0
20230614,171900,1610953488,254,254,254,254,0
20230614,171800,1610953488,254,254,254,254,0
20230614,171700,1610953488,254,254,254,254,0
20230614,171600,1610953488,254,254,254,254,0
20230614,171500,1610953488,254,254,254,254,0
20230614,171400,1610953488,254,254,254,254,0
20230614,171300,1610953488,254,254,254,254,0
20230614,171200,1610953488,254,254,254,254,0
20230614,171100,1610953488,254,254,254,254,21516
20230614,171000,1610953488,254,254,254,254,0
20230614,170900,1610953488,254,254,254,254,0
20230614,170800,1610953488,254,254,254,254,0
20230614,170700,1610953488,254,254,254,254,0
20230614,170600,1610953488,254,254,254,254,0
20230614,170500,1610953488,254,254,254,254,0
20230614,170400,1610953488,254,254,254,254,0
20230614,170300,1610953488,254,254,254,254,0
20230614,170200,1610953488,254,254,254,254,0
20230614,170100,1610953488,254,254,254,254,0
20230614,170000,1610953488,254,254,254,254,0
20230614,165900,1610953488,254,254,254,254,0
20230614,165800,1610953488,254,254,254,254,0
20230614,165700,1610953488,254,254,254,254,0
20230614,165600,1610953488,254,254,254,254,0
20230614,165500,1610953488,254,254,254,254,0
20230614,165400,1610953488,254,254,254,254,0
20230614,165300,1610953488,254,254,254,254,0
20230614,165200,1610953488,254,254,254,254,0
20230614,165100,1610953488,254,254,254,254,0
20230614,165000,1610953488,254,254,254,254,0
20230614,164900,1610953488,254,254,254,254,0
20230614,164800,1610953488,254,254,254,254,0
20230614,164700,1610953488,254,254,254,254,0
20230614,164600,1610953488,254,254,254,254,0
20230614,164500,1610953488,254,254,254,254,0
20230614,164400,1610953488,254,254,254,254,0
20230614,164300,1610953488,254,254,254,254,0
20230614,164200,1610953488,254,254,254,254,0
20230614,164100,1610953488,254,254,254,254,21516
20230614,164000,1610953488,254,254,254,254,0
20230614,163900,1610953488,254,254,254,254,0
20230614,163800,1610953488,254,254,254,254,0
20230614,163700,1610953488,254,254,254,254,0
20230614,163600,1610953488,254,254,254,254,0
20230614,163500,1610953488,254,254,254,254,0
20230614,163400,1610953488,254,254,254,254,0
20230614,163300,1610953488,254,254,254,254,0
20230614,163200,1610953488,254,254,254,254,0
20230614,163100,1610953488,254,254,254,254,0
20230614,163000,1610953488,254,254,254,254,0
20230614,162900,1610953488,254,254,254,254,0
20230614,162800,1610953488,254,254,254,254,0
20230614,162700,1610953488,254,254,254,254,0
20230614,162600,1610953488,254,254,254,254,0
20230614,162500,1610953488,254,254,254,254,0
20230614,162400,1610953488,254,254,254,254,0
20230614,162300,1610953488,254,254,254,254,0
20230614,162200,1610953488,254,254,254,254,0
20230614,162100,1610953488,254,254,254,254,0
20230614,162000,1610953488,254,254,254,254,0
20230614,161900,1610953488,254,254,254,254,0
20230614,161800,1610953488,254,254,254,254,0
20230614,161700,1610953488,254,254,254,254,0
20230614,161600,1610953488,254,254,254,254,0
20230614,161500,1610953488,254,254,254,254,0
20230614,161400,1610953488,254,254,254,254,0
20230614,161300,1610953488,254,254,254,254,0
20230614,161200,1610953488,254,254,254,254,0
20230614,161100,1610953488,254,254,254,254,21516
20230614,161000,1610953488,254,254,254,254,0
20230614,160900,1610953488,254,254,254,254,0
20230614,160800,1610953488,254,254,254,254,0
20230614,160700,1610953488,254,254,254,254,0
20230614,160600,1610953488,254,254,254,254,0
20230614,160500,1610953488,254,254,254,254,0
20230614,160400,1610953488,254,254,254,254,0
20230614,160300,1610953488,254,254,254,254,0
20230614,160200,1610953488,254,254,254,254,0
20230614,160100,1610953488,254,254,254,254,0
20230614,160000,1610953488,254,254,254,254,0
20230614,155900,1610953488,254,254,254,254,0
20230614,155800,1610953488,254,254,254,254,0
20230614,155700,1610953488,254,254,254,254,0
20230614,155600,1610953488,254,254,254,254,0
20230614,155500,1610953488,254,254,254,254,0
20230614,155400,1610953488,254,254,254,254,0
20230614,155300,1610953488,254,254,254,254,0
20230614,155200,1610953488,254,254,254,254,0
20230614,155100,1610953488,254,254,254,254,0
20230614,155000,1610953488,254,254,254,254,0
20230614,154900,1610953488,254,254,254,254,0
20230614,154800,1610953488,254,254,254,254,0
20230614,154700,1610953488,254,254,254,254,0
20230614,154600,1610953488,254,254,254,254,0
20230614,154500,1610953488,254,254,254,254,0
20230614,154400,1610953488,254,254,254,254,0
20230614,154300,1610953488,254,254,254,254,0
20230614,154200,1610953488,254,254,254,254,0
20230614,154100,1610953488,254,254,254,254,21516
20230614,154000,1610953488,254,254,254,254,0
20230614,153900,1610953488,254,254,254,254,0
20230614,153800,1610953488,254,254,254,254,0
20230614,153700,1610953488,254,254,254,254,0
20230614,153600,1610953488,254,254,254,254,0
20230614,153500,1610953488,254,254,254,254,0
20230614,153400,1610953488,254,254,254,254,0
20230614,153300,1610953488,254,254,254,254,0
20230614,153200,1610953488,254,254,254,254,0
20230614,153100,1610953488,254,254,254,254,0
20230614,153000,1610953488,254,254,254,254,21516
20230614,152900,1605488424,255,255,255,255,0
20230614,152800,1605488424,255,255,255,255,0
20230614,152700,1605488424,255,255,255,255,0
20230614,152600,1605488424,255,255,255,255,0
20230614,152500,1605488424,255,255,255,255,0
20230614,152400,1605488424,255,255,255,255,0
20230614,152300,1605488424,255,255,255,255,0
20230614,152200,1605488424,255,255,255,255,0
20230614,152100,1605488424,255,255,255,255,0
20230614,152000,1605488424,255,255,255,255,0
20230614,151900,1605488424,255,252,255,252,41547
20230614,151800,1594900449,251,255,255,251,24219
20230614,151700,1588816686,255,254,255,252,155789
20230614,151600,1549498159,254,254,254,254,995
20230614,151500,1549245429,254,256,256,254,20416
20230614,151400,1544052107,255,255,255,255,0
20230614,151300,1544052107,255,256,256,255,57981
20230614,151200,1529255628,256,256,256,256,3984
20230614,151100,1528235724,256,256,256,256,32581
20230614,151000,1519894988,256,256,256,256,0
20230614,150900,1519894988,256,256,256,256,2826
20230614,150800,1519171532,256,257,257,256,1349
20230614,150700,1518825339,257,256,257,256,802
20230614,150600,1518620025,256,257,257,256,24009
20230614,150500,1512473696,257,257,257,257,4000
20230614,150400,1511445696,256,256,256,256,17545
20230614,150300,1506954176,256,257,257,256,4341
20230614,150200,1505842460,257,257,257,256,261
20230614,150100,1505775583,257,257,257,256,369
20230614,150000,1505680774,257,256,257,256,1589
20230614,145900,1505273301,257,257,257,257,1251
20230614,145800,1504951794,257,257,257,257,1425
20230614,145700,1504585569,257,257,257,257,2410
20230614,145600,1503966199,257,256,257,256,6414
20230614,145500,1502324213,257,257,257,257,368
20230614,145400,1502229637,257,257,257,257,1523
20230614,145300,1501838226,257,257,257,257,2102
20230614,145200,1501298012,257,257,257,257,5376
20230614,145100,1499916380,257,257,257,257,1
20230614,145000,1499916123,257,257,257,257,76
20230614,144900,1499896591,257,257,257,256,1857
20230614,144800,1499419525,256,256,257,256,550
20230614,144700,1499278676,257,257,257,257,481
20230614,144600,1499155059,257,257,257,257,24
20230614,144500,1499148891,257,257,257,257,82
20230614,144400,1499127817,257,256,257,256,3202
20230614,144300,1498307803,255,256,256,255,1114
20230614,144200,1498022620,256,256,256,256,68
20230614,144100,1498005212,256,256,256,256,364
20230614,144000,1497912028,256,256,256,256,69
20230614,143900,1497894364,256,256,256,256,1441
20230614,143800,1497525468,256,256,256,256,1070
20230614,143700,1497251548,256,256,256,256,1055
20230614,143600,1496981468,256,256,256,256,5529
20230614,143500,1495566044,255,256,256,255,396
20230614,143400,1495464674,256,256,256,256,933
20230614,143300,1495225826,256,256,256,256,1514
20230614,143200,1494838242,257,256,257,256,4338
20230614,143100,1493727446,257,257,257,257,2186
20230614,143000,1493165644,257,257,257,256,203
20230614,142900,1493113494,257,257,257,257,404
20230614,142800,1493009666,257,257,257,257,1
20230614,142700,1493009409,257,256,257,256,40815
20230614,142600,1482520962,256,256,256,256,0
20230614,142500,1482520962,256,256,256,256,1409
20230614,142400,1482160258,256,256,256,256,769
20230614,142300,1481963394,256,256,256,256,3876
20230614,142200,1480971138,256,257,257,256,163
20230614,142100,1480929248,257,257,257,257,324
20230614,142000,1480845980,257,256,257,256,130
20230614,141900,1480812692,256,257,257,256,3225
20230614,141800,1479986660,257,257,257,257,100
20230614,141700,1479960960,257,256,257,256,50814
20230614,141600,1466925484,257,256,257,256,7424
20230614,141500,1465024821,256,257,257,256,42842
20230614,141400,1454057122,257,257,257,257,713
20230614,141300,1453873881,257,257,257,257,6300
20230614,141200,1452254781,257,257,257,257,1019
20230614,141100,1451992898,257,257,257,256,893
20230614,141000,1451763437,257,257,257,257,133
20230614,140900,1451729256,257,257,257,256,701
20230614,140800,1451549276,257,257,257,257,353
20230614,140700,1451458555,257,257,257,256,20564
20230614,140600,1446173967,257,257,257,257,75
20230614,140500,1446154692,257,258,258,257,805
20230614,140400,1445947107,257,256,257,256,54034
20230614,140300,1432060370,257,257,257,257,15266
20230614,140200,1428137008,257,256,257,256,158
20230614,140100,1428096510,256,256,256,256,69
20230614,140000,1428078846,257,256,257,256,808
20230614,135900,1427871690,257,257,257,256,19162
20230614,135800,1422956130,257,257,257,256,333
20230614,135700,1422870586,257,256,257,256,1856
20230614,135600,1422395400,256,256,256,256,12692
20230614,135500,1419146248,256,256,256,256,7020
20230614,135400,1417349128,256,255,256,255,36424
20230614,135300,1408060122,255,253,255,253,41277
20230614,135200,1397577826,254,254,254,254,1155
20230614,135100,1397284456,254,253,254,253,5022
20230614,135000,1396013093,254,254,254,254,1073
20230614,134900,1395740551,254,254,254,254,400
20230614,134800,1395638951,254,254,254,254,33584
20230614,134700,1387108615,254,254,254,254,1327
20230614,134600,1386771557,254,254,254,254,85
20230614,134500,1386749967,254,254,254,254,1016
20230614,134400,1386491903,254,254,254,254,7076
20230614,134300,1384694599,254,254,255,254,4867
20230614,134200,1383458380,254,255,255,253,215
20230614,134100,1383403865,254,254,254,254,269
20230614,134000,1383335539,254,254,254,254,800
20230614,133900,1383132339,254,254,254,254,51
20230614,133800,1383119385,254,253,255,253,2379
20230614,133700,1382515065,253,253,253,253,2352
20230614,133600,1381920009,253,254,254,253,551
20230614,133500,1381780081,254,254,254,254,3191
20230614,133400,1380969567,255,255,255,255,56
20230614,133300,1380955287,254,254,255,254,2671
20230614,133200,1380276764,254,254,254,254,87
20230614,133100,1380254666,254,254,254,254,30
20230614,133000,1380247046,254,254,254,254,138
20230614,132900,1380211994,254,254,254,254,2116
20230614,132800,1379674530,254,253,254,253,2022
20230614,132700,1379161908,254,253,254,253,1239
20230614,132600,1378847302,254,254,254,254,179
20230614,132500,1378801836,254,253,255,253,42756
20230614,132400,1367899129,253,253,253,253,0
20230614,132300,1367899129,253,254,254,253,7642
20230614,132200,1365965343,254,254,255,254,495
20230614,132100,1365839610,254,254,255,254,960
20230614,132000,1365594970,253,254,255,252,29290
20230614,131900,1358189273,254,254,254,254,5287
20230614,131800,1356846375,254,254,254,254,1696
20230614,131700,1356415591,254,254,254,253,2001
20230614,131600,1355907557,254,254,254,254,1365
20230614,131500,1355560847,254,254,254,254,1086
20230614,131400,1355285003,254,253,254,253,6594
20230614,131300,1353616660,253,255,255,253,6460
20230614,131200,1351971275,254,254,255,253,1434
20230614,131100,1351607045,255,254,255,253,26159
20230614,131000,1344968707,255,255,255,255,243
20230614,130900,1344906742,255,254,255,254,3816
20230614,130800,1343937048,254,254,255,254,7459
20230614,130700,1342042457,254,254,254,254,920
20230614,130600,1341808777,254,254,254,254,106
20230614,130500,1341781853,254,254,254,254,2179
20230614,130400,1341228387,252,254,254,252,11533
20230614,130300,1338317664,254,255,255,254,1122
20230614,130200,1338032554,255,255,255,254,770
20230614,130100,1337836665,255,253,255,253,21377
20230614,130000,1332419335,254,254,254,253,4222
20230614,125900,1331350723,253,254,254,253,3065
20230614,125800,1330572215,254,254,254,254,1513
20230614,125700,1330187913,254,254,254,254,541
20230614,125600,1330050499,254,255,255,253,55434
20230614,125500,1315999867,255,256,256,255,12424
20230614,125400,1312831643,256,256,256,256,208391
20230614,125300,1259483547,257,257,257,256,2358
20230614,125200,1258879149,257,257,257,257,931
20230614,125100,1258639882,256,257,257,256,15114
20230614,125000,1254765413,257,257,258,257,209
20230614,124900,1254711573,258,257,258,257,1897
20230614,124800,1254223973,258,258,258,257,147
20230614,124700,1254186057,256,257,257,256,690
20230614,124600,1254008801,257,257,257,257,3435
20230614,124500,1253126006,257,257,257,257,5241
20230614,124400,1251779069,257,257,257,256,3090
20230614,124300,1250986939,257,257,257,257,7626
20230614,124200,1249027057,256,257,257,256,371
20230614,124100,1248931718,256,257,258,256,10633
20230614,124000,1246199030,257,257,257,257,33972
20230614,123900,1237468226,257,257,258,257,12326
20230614,123800,1234300324,257,258,258,257,3771
20230614,123700,1233327556,258,257,258,257,10386
20230614,123600,1230657282,257,258,258,256,11924
20230614,123500,1227592843,258,257,258,256,20083
20230614,123400,1222431580,258,257,258,257,6356
20230614,123300,1220796156,258,258,258,257,1314
20230614,123200,1220458144,258,257,258,257,10020
20230614,123100,1217883001,257,257,257,257,6793
20230614,123000,1216137200,258,257,258,257,1319
20230614,122900,1215797972,257,258,258,256,2830
20230614,122800,1215071277,257,257,258,257,3517
20230614,122700,1214167405,257,257,257,257,8592
20230614,122600,1211959261,257,257,257,256,13388
20230614,122500,1208530426,257,257,257,257,5024
20230614,122400,1207239258,257,257,257,257,208
20230614,122300,1207185802,257,257,257,257,1003
20230614,122200,1206928031,257,257,257,257,41979
20230614,122100,1196139428,257,257,257,257,2615
20230614,122000,1195467373,257,257,257,256,4060
20230614,121900,1194427808,257,257,257,257,160
20230614,121800,1194386688,256,256,256,256,10528
20230614,121700,1191691520,256,257,257,256,26
20230614,121600,1191684863,257,257,257,256,1560
20230614,121500,1191284648,256,256,256,256,5410
20230614,121400,1189899688,257,257,257,256,78637
20230614,121300,1169690047,257,256,257,255,37923
20230614,121200,1159971967,256,255,256,255,3495
20230614,121100,1159080741,255,255,255,255,11352
20230614,121000,1156185981,255,255,255,255,817
20230614,120900,1155977646,255,255,255,255,12518
20230614,120800,1152785556,255,255,255,255,4077
20230614,120700,1151745921,255,255,255,255,216
20230614,120600,1151690841,255,255,255,255,7431
20230614,120500,1149795936,254,255,255,254,30352
20230614,120400,1142079511,255,255,255,255,75
20230614,120300,1142060386,255,255,255,254,2895
20230614,120200,1141323476,254,255,255,254,2237
20230614,120100,1140754041,255,255,255,255,818
20230614,120000,1140545451,255,254,255,254,2039
20230614,115900,1140027485,254,255,255,254,3137
20230614,115800,1139227562,255,255,255,255,19207
20230614,115700,1134329777,255,255,255,255,3686
20230614,115600,1133389847,255,255,255,254,6229
20230614,115500,1131803953,255,255,255,255,516
20230614,115400,1131672373,255,255,255,255,25667
20230614,115300,1125127288,255,254,255,254,10292
20230614,115200,1122502901,254,254,254,254,11540
20230614,115100,1119571741,254,254,254,254,8671
20230614,115000,1117369307,254,254,254,253,634
20230614,114900,1117208321,254,254,254,254,1133
20230614,114800,1116920539,254,255,255,254,1871
20230614,114700,1116445187,254,254,254,254,264
20230614,114600,1116378131,254,254,255,254,9612
20230614,114500,1113933769,254,254,254,254,371
20230614,114400,1113839535,254,254,254,254,14539
20230614,114300,1110146629,254,254,254,253,1921
20230614,114200,1109659218,254,254,254,254,140
20230614,114100,1109623658,254,254,255,254,16196
20230614,114000,1105509774,254,254,255,254,3748
20230614,113900,1104556988,254,254,254,254,1755
20230614,113800,1104111218,254,254,254,253,7364
20230614,113700,1102246553,253,254,254,253,514
20230614,113600,1102115998,254,254,254,254,40
20230614,113500,1102105838,253,254,254,253,1538
20230614,113400,1101715247,253,254,254,253,20967
20230614,113300,1096410429,254,254,254,253,1174
20230614,113200,1096112808,254,254,254,254,372
20230614,113100,1096018320,254,254,254,253,224
20230614,113000,1095961624,254,254,255,253,25920
20230614,112900,1089388092,254,254,254,254,1821
20230614,112800,1088925558,254,254,254,254,576
20230614,112700,1088779254,254,254,255,254,1959
20230614,112600,1088281600,254,253,254,253,6510
20230614,112500,1086628061,254,254,254,253,1715
20230614,112400,1086192452,254,253,254,253,40153
20230614,112300,1076023700,253,253,253,253,5081
20230614,112200,1074738207,253,253,254,253,9778
20230614,112100,1072264305,253,253,253,252,17017
20230614,112000,1067959806,253,253,253,252,24483
20230614,111900,1061765627,253,252,253,252,12953
20230614,111800,1058499270,252,252,252,251,13795
20230614,111700,1055022932,252,252,252,251,1612
20230614,111600,1054616914,252,252,252,252,10360
20230614,111500,1052006194,252,252,252,251,8488
20230614,111400,1049867633,252,252,252,252,22527
20230614,111300,1044190829,252,254,254,251,82713
20230614,111200,1023371534,254,253,254,253,3221
20230614,111100,1022553441,253,253,253,252,11148
20230614,111000,1019732998,253,253,253,252,6681
20230614,110900,1018048505,253,252,253,251,12166
20230614,110800,1014988265,252,253,253,252,13975
20230614,110700,1011465456,253,252,253,252,34283
20230614,110600,1002825513,253,254,254,252,55246
20230614,110500,988846253,254,255,256,254,149553
20230614,110400,950809411,255,255,255,255,8457
20230614,110300,948652876,255,254,255,254,4494
20230614,110200,947506935,255,255,255,255,5297
20230614,110100,946156200,254,255,255,254,5155
20230614,110000,944841741,254,255,255,254,2301
20230614,105900,944255476,255,255,255,254,11306
20230614,105800,941375273,255,255,255,254,12339
20230614,105700,938229094,255,256,256,254,87111
20230614,105600,916041564,255,255,256,255,13877
20230614,105500,912501928,255,254,256,254,32936
20230614,105400,904107568,254,255,255,254,27522
20230614,105300,897090901,255,255,256,255,4767
20230614,105200,895874262,255,256,256,255,114473
20230614,105100,866678642,256,257,257,256,30567
20230614,105000,858852193,256,257,258,256,9668
20230614,104900,856370135,257,256,257,256,45420
20230614,104800,844706186,256,256,257,255,49383
20230614,104700,832038098,256,255,256,254,36732
20230614,104600,822654482,255,255,255,255,24013
20230614,104500,816531167,255,259,259,254,78558
20230614,104400,796460922,256,254,259,253,92039
20230614,104300,772918623,254,252,254,252,84189
20230614,104200,751645475,252,250,252,249,204895
20230614,104100,700271107,250,251,255,249,390347
20230614,104000,602377288,239,239,239,239,0
20230614,103900,602377288,239,257,258,239,579570
20230614,103800,456682334,256,258,258,252,198579
20230614,103700,406026896,258,258,258,257,21501
20230614,103600,400490952,258,259,259,258,48409
20230614,103500,388001370,259,259,259,258,10629
20230614,103400,385248972,259,259,259,259,1291
20230614,103300,384914603,258,259,259,258,2310
20230614,103200,384317321,259,259,259,258,171
20230614,103100,384273143,259,259,259,258,47788
20230614,103000,371943493,259,259,260,259,5679
20230614,102900,370472547,260,260,260,259,13901
20230614,102800,366872137,259,259,259,259,21715
20230614,102700,361247952,259,260,260,259,40539
20230614,102600,350748102,259,259,260,259,11214
20230614,102500,347843612,260,260,260,260,3210
20230614,102400,347009012,260,259,260,259,1157
20230614,102300,346708847,259,260,260,259,277
20230614,102200,346636828,260,261,261,259,92563
20230614,102100,322655921,260,261,261,260,6132
20230614,102000,321059994,261,260,261,260,109
20230614,101900,321031553,259,259,260,259,19345
20230614,101800,316001994,259,259,259,259,0
20230614,101700,316001994,259,260,260,259,750
20230614,101600,315807694,260,259,260,259,1252
20230614,101500,315483026,259,259,260,259,5001
20230614,101400,314187365,259,259,259,259,9122
20230614,101300,311824767,259,259,260,259,19510
20230614,101200,306771177,259,258,260,258,2314
20230614,101100,306169977,259,262,263,259,202166
20230614,101000,253557273,262,262,262,262,70220
20230614,100900,235159633,263,263,263,263,58
20230614,100800,235144379,263,262,263,262,5199
20230614,100700,233782010,262,262,262,262,570
20230614,100600,233632670,263,263,263,263,168
20230614,100500,233588486,263,263,264,263,707
20230614,100400,233402345,263,263,263,263,993
20230614,100300,233141186,263,264,264,263,107
20230614,100200,233113038,263,264,264,263,15623
20230614,100100,229004089,264,264,264,264,134
20230614,100000,228968713,264,264,264,264,0
20230614,095900,228968713,264,264,264,264,115
20230614,095800,228938353,264,264,264,264,0
20230614,095700,228938353,264,264,264,264,61
20230614,095600,228922249,264,264,264,264,86
20230614,095500,228899545,264,264,264,264,21
20230614,095400,228894001,264,263,264,263,3104
20230614,095300,228075649,263,263,263,263,751
20230614,095200,227878136,263,263,263,263,189581
20230614,095100,178018333,263,263,263,262,2719
20230614,095000,177305736,263,262,263,262,5390
20230614,094900,175892336,263,262,263,262,12216
20230614,094800,172691743,263,263,263,263,1315
20230614,094700,172345898,263,263,263,263,1960
20230614,094600,171830418,263,263,263,263,16818
20230614,094500,167407284,263,263,263,263,9905
20230614,094400,164802269,263,263,263,263,2808
20230614,094300,164063765,263,264,264,263,1207
20230614,094200,163746076,264,262,264,262,278
20230614,094100,163673020,262,264,264,262,16293
20230614,094000,159387479,264,265,265,264,37301
20230614,093900,149539615,265,266,266,265,20544
20230614,093800,144094426,266,266,267,266,176553
20230614,093700,97131106,267,266,267,266,5934
20230614,093600,95552340,266,267,267,266,9822
20230614,093500,92939174,267,267,267,267,201
20230614,093400,92885507,267,266,267,266,838
20230614,093300,92662059,267,267,267,266,122
20230614,093200,92629490,267,267,267,266,1756
20230614,093100,92161087,267,267,267,266,1540
20230614,093000,91751008,267,267,267,267,114
20230614,092900,91720570,267,266,267,266,2519
20230614,092800,91049997,266,267,267,266,10285
20230614,092700,88313923,267,266,267,266,2361
20230614,092600,87684878,266,266,266,266,47779
20230614,092500,74975664,266,266,266,266,510
20230614,092400,74840004,266,266,266,266,1001
20230614,092300,74573738,265,265,265,265,7
20230614,092200,74571883,266,265,266,265,9344
20230614,092100,72095607,265,266,266,265,521
20230614,092000,71957341,266,265,266,265,3272
20230614,091900,71090260,265,265,265,265,200
20230614,091800,71037260,266,266,266,266,56
20230614,091700,71022364,266,266,266,266,6000
20230614,091600,69426364,265,266,266,265,23773
20230614,091500,63125519,266,266,266,265,1466
20230614,091400,62735940,266,266,266,266,461
20230614,091300,62613314,265,265,266,265,29925
20230614,091200,54682968,266,265,266,265,6199
20230614,091100,53038072,265,265,266,265,10469
20230614,091000,50263319,265,265,266,265,37807
20230614,090900,40244159,266,266,266,265,1760
20230614,090800,39776014,266,265,266,265,4314
20230614,090700,38632489,265,265,266,265,2301
20230614,090600,38022723,266,265,266,265,4141
20230614,090500,36921279,265,265,266,265,4466
20230614,090400,35735789,265,265,265,265,4579
20230614,090300,34522354,265,265,265,265,6500
20230614,090200,32799854,265,265,265,265,465
20230614,090100,32676629,265,265,266,265,84355
20230614,090000,10320554,265,265,266,265,38933