stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,191800,8723737684,1461,1461,1461,1461,41412
20230612,191700,8723737684,1461,1461,1461,1461,0
20230612,191600,8723737684,1461,1461,1461,1461,0
20230612,191500,8723737684,1461,1461,1461,1461,0
20230612,191400,8723737684,1461,1461,1461,1461,0
20230612,191300,8723737684,1461,1461,1461,1461,0
20230612,191200,8723737684,1461,1461,1461,1461,0
20230612,191100,8723737684,1461,1461,1461,1461,0
20230612,191000,8723737684,1461,1461,1461,1461,0
20230612,190900,8723737684,1461,1461,1461,1461,0
20230612,190800,8723737684,1461,1461,1461,1461,0
20230612,190700,8723737684,1461,1461,1461,1461,0
20230612,190600,8723737684,1461,1461,1461,1461,0
20230612,190500,8723737684,1461,1461,1461,1461,0
20230612,190400,8723737684,1461,1461,1461,1461,0
20230612,190300,8723737684,1461,1461,1461,1461,0
20230612,190200,8723737684,1461,1461,1461,1461,0
20230612,190100,8723737684,1461,1461,1461,1461,0
20230612,190000,8723737684,1461,1461,1461,1461,0
20230612,185900,8723737684,1461,1461,1461,1461,0
20230612,185800,8723737684,1461,1461,1461,1461,0
20230612,185700,8723737684,1461,1461,1461,1461,0
20230612,185600,8723737684,1461,1461,1461,1461,0
20230612,185500,8723737684,1461,1461,1461,1461,0
20230612,185400,8723737684,1461,1461,1461,1461,0
20230612,185300,8723737684,1461,1461,1461,1461,0
20230612,185200,8723737684,1461,1461,1461,1461,0
20230612,185100,8723737684,1461,1461,1461,1461,0
20230612,185000,8723737684,1461,1461,1461,1461,0
20230612,184900,8723737684,1461,1461,1461,1461,0
20230612,184800,8723737684,1461,1461,1461,1461,41412
20230612,184700,8723737684,1461,1461,1461,1461,0
20230612,184600,8723737684,1461,1461,1461,1461,0
20230612,184500,8723737684,1461,1461,1461,1461,0
20230612,184400,8723737684,1461,1461,1461,1461,0
20230612,184300,8723737684,1461,1461,1461,1461,0
20230612,184200,8723737684,1461,1461,1461,1461,0
20230612,184100,8723737684,1461,1461,1461,1461,0
20230612,184000,8723737684,1461,1461,1461,1461,0
20230612,183900,8723737684,1461,1461,1461,1461,0
20230612,183800,8723737684,1461,1461,1461,1461,0
20230612,183700,8723737684,1461,1461,1461,1461,0
20230612,183600,8723737684,1461,1461,1461,1461,0
20230612,183500,8723737684,1461,1461,1461,1461,0
20230612,183400,8723737684,1461,1461,1461,1461,0
20230612,183300,8723737684,1461,1461,1461,1461,0
20230612,183200,8723737684,1461,1461,1461,1461,0
20230612,183100,8723737684,1461,1461,1461,1461,0
20230612,183000,8723737684,1461,1461,1461,1461,0
20230612,182900,8723737684,1461,1461,1461,1461,0
20230612,182800,8723737684,1461,1461,1461,1461,0
20230612,182700,8723737684,1461,1461,1461,1461,0
20230612,182600,8723737684,1461,1461,1461,1461,0
20230612,182500,8723737684,1461,1461,1461,1461,0
20230612,182400,8723737684,1461,1461,1461,1461,0
20230612,182300,8723737684,1461,1461,1461,1461,0
20230612,182200,8723737684,1461,1461,1461,1461,0
20230612,182100,8723737684,1461,1461,1461,1461,0
20230612,182000,8723737684,1461,1461,1461,1461,0
20230612,181900,8723737684,1461,1461,1461,1461,0
20230612,181800,8723737684,1461,1461,1461,1461,41412
20230612,181700,8723737684,1461,1461,1461,1461,0
20230612,181600,8723737684,1461,1461,1461,1461,0
20230612,181500,8723737684,1461,1461,1461,1461,0
20230612,181400,8723737684,1461,1461,1461,1461,0
20230612,181300,8723737684,1461,1461,1461,1461,0
20230612,181200,8723737684,1461,1461,1461,1461,0
20230612,181100,8723737684,1461,1461,1461,1461,0
20230612,181000,8723737684,1461,1461,1461,1461,0
20230612,180900,8723737684,1461,1461,1461,1461,0
20230612,180800,8723737684,1461,1461,1461,1461,0
20230612,180700,8723737684,1461,1461,1461,1461,0
20230612,180600,8723737684,1461,1461,1461,1461,0
20230612,180500,8723737684,1461,1461,1461,1461,0
20230612,180400,8723737684,1461,1461,1461,1461,0
20230612,180300,8723737684,1461,1461,1461,1461,0
20230612,180200,8723737684,1461,1461,1461,1461,0
20230612,180100,8723737684,1461,1461,1461,1461,0
20230612,180000,8723737684,1461,1461,1461,1461,0
20230612,175900,8723737684,1461,1461,1461,1461,0
20230612,175800,8723737684,1461,1461,1461,1461,0
20230612,175700,8723737684,1461,1461,1461,1461,0
20230612,175600,8723737684,1461,1461,1461,1461,0
20230612,175500,8723737684,1461,1461,1461,1461,0
20230612,175400,8723737684,1461,1461,1461,1461,0
20230612,175300,8723737684,1461,1461,1461,1461,0
20230612,175200,8723737684,1461,1461,1461,1461,0
20230612,175100,8723737684,1461,1461,1461,1461,0
20230612,175000,8723737684,1461,1461,1461,1461,0
20230612,174900,8723737684,1461,1461,1461,1461,0
20230612,174800,8723737684,1461,1461,1461,1461,41412
20230612,174700,8723737684,1461,1461,1461,1461,0
20230612,174600,8723737684,1461,1461,1461,1461,0
20230612,174500,8723737684,1461,1461,1461,1461,0
20230612,174400,8723737684,1461,1461,1461,1461,0
20230612,174300,8723737684,1461,1461,1461,1461,0
20230612,174200,8723737684,1461,1461,1461,1461,0
20230612,174100,8723737684,1461,1461,1461,1461,0
20230612,174000,8723737684,1461,1461,1461,1461,0
20230612,173900,8723737684,1461,1461,1461,1461,0
20230612,173800,8723737684,1461,1461,1461,1461,0
20230612,173700,8723737684,1461,1461,1461,1461,0
20230612,173600,8723737684,1461,1461,1461,1461,0
20230612,173500,8723737684,1461,1461,1461,1461,0
20230612,173400,8723737684,1461,1461,1461,1461,0
20230612,173300,8723737684,1461,1461,1461,1461,0
20230612,173200,8723737684,1461,1461,1461,1461,0
20230612,173100,8723737684,1461,1461,1461,1461,0
20230612,173000,8723737684,1461,1461,1461,1461,0
20230612,172900,8723737684,1461,1461,1461,1461,0
20230612,172800,8723737684,1461,1461,1461,1461,0
20230612,172700,8723737684,1461,1461,1461,1461,0
20230612,172600,8723737684,1461,1461,1461,1461,0
20230612,172500,8723737684,1461,1461,1461,1461,0
20230612,172400,8723737684,1461,1461,1461,1461,0
20230612,172300,8723737684,1461,1461,1461,1461,0
20230612,172200,8723737684,1461,1461,1461,1461,0
20230612,172100,8723737684,1461,1461,1461,1461,0
20230612,172000,8723737684,1461,1461,1461,1461,0
20230612,171900,8723737684,1461,1461,1461,1461,0
20230612,171800,8723737684,1461,1461,1461,1461,41412
20230612,171700,8723737684,1461,1461,1461,1461,0
20230612,171600,8723737684,1461,1461,1461,1461,0
20230612,171500,8723737684,1461,1461,1461,1461,0
20230612,171400,8723737684,1461,1461,1461,1461,0
20230612,171300,8723737684,1461,1461,1461,1461,0
20230612,171200,8723737684,1461,1461,1461,1461,0
20230612,171100,8723737684,1461,1461,1461,1461,0
20230612,171000,8723737684,1461,1461,1461,1461,0
20230612,170900,8723737684,1461,1461,1461,1461,0
20230612,170800,8723737684,1461,1461,1461,1461,0
20230612,170700,8723737684,1461,1461,1461,1461,0
20230612,170600,8723737684,1461,1461,1461,1461,0
20230612,170500,8723737684,1461,1461,1461,1461,0
20230612,170400,8723737684,1461,1461,1461,1461,0
20230612,170300,8723737684,1461,1461,1461,1461,0
20230612,170200,8723737684,1461,1461,1461,1461,0
20230612,170100,8723737684,1461,1461,1461,1461,0
20230612,170000,8723737684,1461,1461,1461,1461,0
20230612,165900,8723737684,1461,1461,1461,1461,0
20230612,165800,8723737684,1461,1461,1461,1461,0
20230612,165700,8723737684,1461,1461,1461,1461,0
20230612,165600,8723737684,1461,1461,1461,1461,0
20230612,165500,8723737684,1461,1461,1461,1461,0
20230612,165400,8723737684,1461,1461,1461,1461,0
20230612,165300,8723737684,1461,1461,1461,1461,0
20230612,165200,8723737684,1461,1461,1461,1461,0
20230612,165100,8723737684,1461,1461,1461,1461,0
20230612,165000,8723737684,1461,1461,1461,1461,0
20230612,164900,8723737684,1461,1461,1461,1461,0
20230612,164800,8723737684,1461,1461,1461,1461,41412
20230612,164700,8723737684,1461,1461,1461,1461,0
20230612,164600,8723737684,1461,1461,1461,1461,0
20230612,164500,8723737684,1461,1461,1461,1461,0
20230612,164400,8723737684,1461,1461,1461,1461,0
20230612,164300,8723737684,1461,1461,1461,1461,0
20230612,164200,8723737684,1461,1461,1461,1461,0
20230612,164100,8723737684,1461,1461,1461,1461,0
20230612,164000,8723737684,1461,1461,1461,1461,0
20230612,163900,8723737684,1461,1461,1461,1461,0
20230612,163800,8723737684,1461,1461,1461,1461,0
20230612,163700,8723737684,1461,1461,1461,1461,0
20230612,163600,8723737684,1461,1461,1461,1461,0
20230612,163500,8723737684,1461,1461,1461,1461,0
20230612,163400,8723737684,1461,1461,1461,1461,0
20230612,163300,8723737684,1461,1461,1461,1461,0
20230612,163200,8723737684,1461,1461,1461,1461,0
20230612,163100,8723737684,1461,1461,1461,1461,0
20230612,163000,8723737684,1461,1461,1461,1461,0
20230612,162900,8723737684,1461,1461,1461,1461,0
20230612,162800,8723737684,1461,1461,1461,1461,0
20230612,162700,8723737684,1461,1461,1461,1461,0
20230612,162600,8723737684,1461,1461,1461,1461,0
20230612,162500,8723737684,1461,1461,1461,1461,0
20230612,162400,8723737684,1461,1461,1461,1461,0
20230612,162300,8723737684,1461,1461,1461,1461,0
20230612,162200,8723737684,1461,1461,1461,1461,0
20230612,162100,8723737684,1461,1461,1461,1461,0
20230612,162000,8723737684,1461,1461,1461,1461,0
20230612,161900,8723737684,1461,1461,1461,1461,0
20230612,161800,8723737684,1461,1461,1461,1461,41412
20230612,161700,8723737684,1461,1461,1461,1461,0
20230612,161600,8723737684,1461,1461,1461,1461,0
20230612,161500,8723737684,1461,1461,1461,1461,0
20230612,161400,8723737684,1461,1461,1461,1461,0
20230612,161300,8723737684,1461,1461,1461,1461,0
20230612,161200,8723737684,1461,1461,1461,1461,0
20230612,161100,8723737684,1461,1461,1461,1461,0
20230612,161000,8723737684,1461,1461,1461,1461,0
20230612,160900,8723737684,1461,1461,1461,1461,0
20230612,160800,8723737684,1461,1461,1461,1461,0
20230612,160700,8723737684,1461,1461,1461,1461,0
20230612,160600,8723737684,1461,1461,1461,1461,0
20230612,160500,8723737684,1461,1461,1461,1461,0
20230612,160400,8723737684,1461,1461,1461,1461,0
20230612,160300,8723737684,1461,1461,1461,1461,0
20230612,160200,8723737684,1461,1461,1461,1461,0
20230612,160100,8723737684,1461,1461,1461,1461,0
20230612,160000,8723737684,1461,1461,1461,1461,0
20230612,155900,8723737684,1461,1461,1461,1461,0
20230612,155800,8723737684,1461,1461,1461,1461,0
20230612,155700,8723737684,1461,1461,1461,1461,0
20230612,155600,8723737684,1461,1461,1461,1461,0
20230612,155500,8723737684,1461,1461,1461,1461,0
20230612,155400,8723737684,1461,1461,1461,1461,0
20230612,155300,8723737684,1461,1461,1461,1461,0
20230612,155200,8723737684,1461,1461,1461,1461,0
20230612,155100,8723737684,1461,1461,1461,1461,0
20230612,155000,8723737684,1461,1461,1461,1461,0
20230612,154900,8723737684,1461,1461,1461,1461,0
20230612,154800,8723737684,1461,1461,1461,1461,41412
20230612,154700,8723737684,1461,1461,1461,1461,0
20230612,154600,8723737684,1461,1461,1461,1461,0
20230612,154500,8723737684,1461,1461,1461,1461,0
20230612,154400,8723737684,1461,1461,1461,1461,0
20230612,154300,8723737684,1461,1461,1461,1461,0
20230612,154200,8723737684,1461,1461,1461,1461,0
20230612,154100,8723737684,1461,1461,1461,1461,0
20230612,154000,8723737684,1461,1461,1461,1461,0
20230612,153900,8723737684,1461,1461,1461,1461,0
20230612,153800,8723737684,1461,1461,1461,1461,0
20230612,153700,8723737684,1461,1461,1461,1461,0
20230612,153600,8723737684,1461,1461,1461,1461,0
20230612,153500,8723737684,1461,1461,1461,1461,0
20230612,153400,8723737684,1461,1461,1461,1461,0
20230612,153300,8723737684,1461,1461,1461,1461,0
20230612,153200,8723737684,1461,1461,1461,1461,0
20230612,153100,8723737684,1461,1461,1461,1461,0
20230612,153000,8723737684,1461,1461,1461,1461,41412
20230612,152900,8663234752,1465,1465,1465,1465,0
20230612,152800,8663234752,1465,1465,1465,1465,0
20230612,152700,8663234752,1465,1465,1465,1465,0
20230612,152600,8663234752,1465,1465,1465,1465,0
20230612,152500,8663234752,1465,1465,1465,1465,0
20230612,152400,8663234752,1465,1465,1465,1465,0
20230612,152300,8663234752,1465,1465,1465,1465,0
20230612,152200,8663234752,1465,1465,1465,1465,0
20230612,152100,8663234752,1465,1465,1465,1465,0
20230612,152000,8663234752,1465,1465,1465,1465,0
20230612,151900,8663234752,1465,1454,1465,1449,12519
20230612,151800,8645010266,1454,1453,1454,1452,5105
20230612,151700,8637590597,1453,1451,1454,1445,13694
20230612,151600,8617771616,1447,1450,1451,1446,1745
20230612,151500,8615241743,1450,1453,1453,1443,8055
20230612,151400,8603566402,1453,1461,1461,1453,7369
20230612,151300,8592832662,1461,1460,1470,1460,13052
20230612,151200,8573701073,1464,1452,1470,1450,14870
20230612,151100,8551951129,1452,1443,1452,1441,7115
20230612,151000,8541630196,1443,1439,1443,1439,2322
20230612,150900,8538285772,1438,1439,1439,1437,397
20230612,150800,8537715028,1439,1435,1440,1435,2033
20230612,150700,8534792444,1435,1440,1443,1435,5570
20230612,150600,8526780827,1440,1443,1443,1440,2166
20230612,150500,8523661316,1443,1440,1443,1440,143
20230612,150400,8523455022,1440,1443,1443,1439,9998
20230612,150300,8509056922,1441,1441,1444,1440,539
20230612,150200,8508279686,1441,1445,1445,1441,7389
20230612,150100,8497626838,1445,1447,1447,1445,785
20230612,150000,8496491728,1446,1447,1447,1446,692
20230612,145900,8495491095,1446,1446,1446,1446,1045
20230612,145800,8493980025,1446,1446,1446,1446,2
20230612,145700,8493977133,1446,1447,1447,1446,3005
20230612,145600,8489631352,1450,1445,1450,1445,10117
20230612,145500,8474973644,1448,1448,1448,1448,0
20230612,145400,8474973644,1448,1442,1448,1442,14
20230612,145300,8474953384,1448,1448,1448,1448,2
20230612,145200,8474950488,1442,1447,1447,1441,5205
20230612,145100,8467427893,1447,1448,1449,1447,1580
20230612,145000,8465140876,1448,1440,1448,1440,1844
20230612,144900,8462480285,1440,1448,1448,1439,14078
20230612,144800,8442197051,1440,1446,1458,1440,15561
20230612,144700,8419734955,1446,1453,1458,1446,11294
20230612,144600,8403378457,1458,1457,1460,1457,3259
20230612,144500,8398622491,1454,1454,1454,1454,5335
20230612,144400,8390865401,1453,1453,1453,1453,1060
20230612,144300,8389325221,1453,1454,1454,1453,1432
20230612,144200,8387244425,1453,1454,1454,1453,2162
20230612,144100,8384100887,1454,1456,1456,1453,2118
20230612,144000,8381021361,1453,1456,1459,1453,1014
20230612,143900,8379547011,1456,1453,1456,1453,8843
20230612,143800,8366681588,1453,1455,1455,1453,1710
20230612,143700,8364196760,1455,1455,1455,1454,957
20230612,143600,8362804869,1455,1455,1455,1455,331
20230612,143500,8362323264,1455,1456,1456,1455,1408
20230612,143400,8360274009,1455,1460,1460,1455,39
20230612,143300,8360217251,1460,1457,1460,1455,5081
20230612,143200,8352818635,1456,1456,1456,1456,730
20230612,143100,8351755755,1456,1456,1460,1456,14254
20230612,143000,8330957951,1456,1460,1460,1456,117
20230612,142900,8330787255,1460,1458,1460,1455,2534
20230612,142800,8327094012,1458,1458,1458,1456,469
20230612,142700,8326411038,1458,1458,1458,1458,2
20230612,142600,8326408122,1451,1457,1457,1451,2735
20230612,142500,8322426128,1457,1455,1457,1446,4571
20230612,142400,8315781132,1456,1456,1457,1444,7806
20230612,142300,8304484185,1452,1455,1459,1452,5712
20230612,142200,8296173984,1455,1459,1459,1455,650
20230612,142100,8295228206,1459,1455,1460,1453,2782
20230612,142000,8291181010,1455,1460,1460,1455,27
20230612,141900,8291141640,1460,1460,1460,1460,925
20230612,141800,8289791140,1460,1459,1460,1459,620
20230612,141700,8288886406,1454,1460,1460,1454,433
20230612,141600,8288255408,1460,1460,1460,1460,5
20230612,141500,8288248108,1460,1461,1461,1460,257
20230612,141400,8287872883,1460,1463,1463,1460,1237
20230612,141300,8286066057,1464,1462,1464,1461,494
20230612,141200,8285343907,1462,1464,1464,1460,225
20230612,141100,8285015348,1464,1465,1465,1462,307
20230612,141000,8284566494,1465,1466,1466,1453,2508
20230612,140900,8280917064,1459,1468,1468,1459,902
20230612,140800,8279600088,1469,1469,1469,1460,25
20230612,140700,8279563543,1469,1467,1470,1459,1447
20230612,140600,8277438174,1467,1467,1467,1466,244
20230612,140500,8277080227,1459,1467,1467,1458,1249
20230612,140400,8275257361,1467,1465,1467,1459,2322
20230612,140300,8271859096,1465,1465,1465,1465,996
20230612,140200,8270399956,1465,1461,1465,1461,3004
20230612,140100,8266005502,1453,1461,1461,1453,559
20230612,140000,8265193123,1453,1459,1461,1453,1165
20230612,135900,8263491784,1460,1455,1460,1455,1007
20230612,135800,8262022054,1455,1455,1457,1443,5215
20230612,135700,8254482699,1455,1459,1460,1454,9014
20230612,135600,8241366724,1460,1460,1460,1459,138
20230612,135500,8241165269,1460,1457,1460,1457,511
20230612,135400,8240420169,1457,1458,1458,1457,26
20230612,135300,8240382265,1458,1458,1458,1457,31
20230612,135200,8240337068,1458,1458,1458,1455,59
20230612,135100,8240251070,1458,1457,1458,1455,835
20230612,135000,8239036054,1457,1456,1457,1456,598
20230612,134900,8238164786,1456,1455,1456,1455,5356
20230612,134800,8230367751,1455,1456,1456,1448,5537
20230612,134700,8222328626,1456,1456,1458,1456,597
20230612,134600,8221459384,1456,1456,1458,1456,182
20230612,134500,8221194380,1459,1459,1459,1456,105
20230612,134400,8221041419,1459,1459,1459,1459,31
20230612,134300,8220996190,1460,1460,1460,1456,183
20230612,134200,8220729347,1460,1459,1460,1459,2137
20230612,134100,8217610564,1459,1455,1459,1455,606
20230612,134000,8216728690,1455,1455,1455,1455,11
20230612,133900,8216712685,1455,1450,1455,1450,997
20230612,133800,8215267025,1450,1455,1456,1450,8995
20230612,133700,8202220762,1455,1456,1456,1453,531
20230612,133600,8201449154,1457,1457,1457,1455,91
20230612,133500,8201316737,1458,1459,1459,1456,630
20230612,133400,8200399271,1459,1457,1459,1457,1810
20230612,133300,8197761467,1457,1457,1457,1457,6
20230612,133200,8197752725,1457,1458,1458,1456,3725
20230612,133100,8192327000,1458,1460,1460,1454,6278
20230612,133000,8183191905,1460,1458,1461,1458,146
20230612,132900,8182978721,1459,1459,1460,1459,906
20230612,132800,8181656578,1459,1464,1464,1459,202
20230612,132700,8181361752,1465,1456,1465,1456,10048
20230612,132600,8166693910,1456,1454,1456,1453,1237
20230612,132500,8164895064,1454,1454,1455,1454,515
20230612,132400,8164146245,1454,1453,1454,1449,3613
20230612,132300,8158899998,1453,1450,1453,1447,228
20230612,132200,8158569850,1450,1450,1450,1450,503
20230612,132100,8157840500,1450,1453,1453,1450,2356
20230612,132000,8154421271,1453,1454,1454,1452,456
20230612,131900,8153758799,1454,1455,1455,1454,2199
20230612,131800,8150561446,1455,1455,1455,1454,1451
20230612,131700,8148451275,1454,1451,1454,1451,1286
20230612,131600,8146582695,1446,1451,1451,1446,3374
20230612,131500,8141699121,1446,1451,1451,1446,1270
20230612,131400,8139859271,1451,1449,1451,1443,5799
20230612,131300,8131468311,1448,1449,1449,1447,5
20230612,131200,8131461071,1443,1449,1449,1442,7507
20230612,131100,8120626526,1449,1450,1450,1449,6
20230612,131000,8120617827,1451,1445,1451,1443,4629
20230612,130900,8113924733,1445,1449,1451,1445,2718
20230612,130800,8109992069,1449,1450,1450,1449,42
20230612,130700,8109931208,1444,1454,1454,1443,10464
20230612,130600,8094808306,1450,1458,1458,1450,6869
20230612,130500,8084840985,1458,1454,1458,1454,359
20230612,130400,8084318891,1454,1459,1459,1454,25
20230612,130300,8084282500,1459,1459,1460,1459,399
20230612,130200,8083700350,1459,1456,1460,1456,1433
20230612,130100,8081608258,1453,1455,1456,1453,1872
20230612,130000,8078885662,1454,1451,1455,1450,7089
20230612,125900,8068605959,1451,1456,1456,1450,10373
20230612,125800,8053516991,1456,1457,1462,1456,4109
20230612,125700,8047533437,1457,1457,1457,1457,506
20230612,125600,8046796195,1457,1456,1462,1456,1596
20230612,125500,8044472233,1456,1460,1464,1456,285
20230612,125400,8044056521,1460,1460,1460,1460,100
20230612,125300,8043910521,1460,1456,1461,1456,672
20230612,125200,8042931070,1456,1460,1461,1456,4064
20230612,125100,8037010262,1457,1463,1463,1456,942
20230612,125000,8035637687,1458,1463,1463,1456,1544
20230612,124900,8033388227,1464,1464,1465,1458,514
20230612,124800,8032635736,1466,1470,1470,1456,3211
20230612,124700,8027945401,1470,1470,1470,1470,20
20230612,124600,8027916001,1471,1464,1473,1464,3909
20230612,124500,8022178416,1465,1465,1466,1465,540
20230612,124400,8021387315,1465,1461,1465,1456,4998
20230612,124300,8014077102,1461,1462,1462,1455,112
20230612,124200,8013913791,1462,1456,1462,1456,195
20230612,124100,8013629059,1460,1462,1462,1454,87
20230612,124000,8013502304,1461,1462,1462,1454,1948
20230612,123900,8010669833,1462,1456,1462,1453,1439
20230612,123800,8008576817,1457,1461,1461,1457,1026
20230612,123700,8007081863,1461,1460,1461,1460,556
20230612,123600,8006270057,1456,1462,1462,1456,6
20230612,123500,8006261297,1463,1455,1463,1455,1074
20230612,123400,8004697426,1455,1460,1460,1455,12833
20230612,123300,7986025366,1460,1462,1462,1454,2122
20230612,123200,7982937351,1455,1464,1464,1454,2230
20230612,123100,7979689082,1464,1464,1464,1459,225
20230612,123000,7979360782,1466,1461,1466,1459,631
20230612,122900,7978439913,1467,1467,1467,1467,0
20230612,122800,7978439913,1467,1467,1467,1467,68
20230612,122700,7978340157,1467,1459,1468,1459,527
20230612,122600,7977570167,1460,1458,1461,1457,521
20230612,122500,7976810099,1457,1456,1457,1456,1016
20230612,122400,7975330153,1454,1459,1461,1454,2263
20230612,122300,7972030741,1459,1464,1468,1452,13239
20230612,122200,7952713570,1464,1464,1464,1464,1683
20230612,122100,7950249658,1468,1461,1469,1460,4166
20230612,122000,7944152720,1457,1455,1457,1455,177
20230612,121900,7943894979,1465,1468,1469,1448,11501
20230612,121800,7927163037,1468,1469,1471,1467,2914
20230612,121700,7922883617,1469,1476,1477,1469,1084
20230612,121600,7921290796,1470,1473,1473,1469,3691
20230612,121500,7915863827,1473,1473,1473,1472,606
20230612,121400,7914971275,1471,1478,1478,1471,2669
20230612,121300,7911044156,1480,1475,1480,1472,2352
20230612,121200,7907564522,1471,1474,1474,1471,2229
20230612,121100,7904282333,1473,1474,1477,1473,822
20230612,121000,7903069858,1473,1474,1477,1473,2890
20230612,120900,7898812405,1473,1475,1477,1473,3627
20230612,120800,7893465424,1476,1475,1476,1472,7462
20230612,120700,7882465040,1475,1475,1477,1475,1459
20230612,120600,7880312472,1475,1477,1478,1475,2126
20230612,120500,7877173519,1477,1474,1479,1474,167
20230612,120400,7876926906,1478,1475,1481,1472,1367
20230612,120300,7874912211,1473,1481,1481,1473,7015
20230612,120200,7864551760,1481,1481,1483,1481,2067
20230612,120100,7861490047,1482,1483,1483,1480,2982
20230612,120000,7857072409,1482,1484,1484,1482,2618
20230612,115900,7853190827,1488,1485,1490,1484,9567
20230612,115800,7838970167,1486,1489,1489,1477,3871
20230612,115700,7833225992,1483,1490,1493,1483,19722
20230612,115600,7803840331,1491,1484,1492,1484,19492
20230612,115500,7774834734,1484,1487,1488,1484,2642
20230612,115400,7770907040,1486,1483,1487,1481,6036
20230612,115300,7761945873,1483,1473,1484,1473,6086
20230612,115200,7752951379,1473,1479,1480,1472,6843
20230612,115100,7742849512,1478,1481,1488,1478,12373
20230612,115000,7724508132,1481,1481,1481,1471,5992
20230612,114900,7715648456,1481,1482,1482,1481,3044
20230612,114800,7711138104,1482,1484,1484,1478,11807
20230612,114700,7693643342,1484,1480,1494,1480,26396
20230612,114600,7654395138,1480,1479,1480,1478,2789
20230612,114500,7650267701,1476,1472,1479,1472,14667
20230612,114400,7628599516,1470,1472,1473,1469,2155
20230612,114300,7625429223,1473,1476,1476,1472,1501
20230612,114200,7623218246,1476,1471,1477,1470,5690
20230612,114100,7614834160,1469,1469,1471,1467,4680
20230612,114000,7607964644,1469,1470,1474,1469,6888
20230612,113900,7597829152,1473,1470,1473,1467,6738
20230612,113800,7587914964,1471,1472,1473,1470,955
20230612,113700,7586509449,1472,1469,1473,1469,3234
20230612,113600,7581749675,1472,1476,1476,1470,16191
20230612,113500,7557905522,1475,1480,1481,1473,14337
20230612,113400,7536715416,1480,1467,1484,1463,14243
20230612,113300,7515726940,1460,1473,1485,1460,46808
20230612,113200,7446657898,1473,1450,1473,1450,49232
20230612,113100,7374649945,1457,1453,1457,1447,4177
20230612,113000,7368592713,1453,1451,1459,1447,5936
20230612,112900,7359988569,1451,1454,1458,1449,7548
20230612,112800,7349026410,1451,1453,1455,1451,9058
20230612,112700,7335878642,1451,1456,1456,1451,4009
20230612,112600,7330051225,1458,1452,1459,1452,12583
20230612,112500,7311726439,1452,1455,1459,1450,10380
20230612,112400,7296635772,1455,1454,1459,1454,30698
20230612,112300,7251898141,1457,1459,1459,1453,5279
20230612,112200,7244210266,1459,1454,1460,1453,17465
20230612,112100,7218760373,1455,1450,1456,1449,10500
20230612,112000,7203511598,1451,1454,1458,1450,4770
20230612,111900,7196575754,1459,1448,1460,1445,30990
20230612,111800,7151527934,1445,1445,1451,1445,22077
20230612,111700,7119536376,1445,1444,1445,1441,6213
20230612,111600,7110571025,1443,1442,1446,1439,19108
20230612,111500,7083014951,1438,1434,1447,1432,39048
20230612,111400,7026910850,1439,1444,1444,1432,34021
20230612,111300,6978135322,1445,1440,1447,1437,13514
20230612,111200,6958673690,1441,1447,1447,1436,44805
20230612,111100,6894105321,1448,1449,1454,1444,36920
20230612,111000,6840626506,1449,1445,1453,1442,23347
20230612,110900,6806850228,1443,1455,1457,1440,25844
20230612,110800,6769516696,1455,1449,1455,1440,24136
20230612,110700,6734612057,1449,1447,1450,1440,36671
20230612,110600,6681637760,1446,1450,1455,1444,58052
20230612,110500,6597572670,1456,1457,1467,1450,75319
20230612,110400,6487792402,1456,1469,1471,1450,120770
20230612,110300,6311698285,1471,1495,1496,1457,140336
20230612,110200,6104561281,1496,1508,1520,1495,87232
20230612,110100,5973096987,1508,1491,1521,1490,139325
20230612,110000,5762890589,1491,1512,1512,1490,114357
20230612,105900,5591724504,1512,1539,1539,1480,332380
20230612,105800,5089962086,1539,1569,1570,1513,317932
20230612,105700,4602290970,1570,1576,1580,1545,352633
20230612,105600,4050501003,1574,1561,1597,1545,1130250
20230612,105500,2279321808,1534,1534,1534,1534,0
20230612,105400,2279321808,1534,1534,1534,1534,0
20230612,105300,2279321808,1534,1469,1534,1469,373212
20230612,105200,1715492805,1467,1453,1470,1451,24662
20230612,105100,1679491269,1453,1450,1453,1450,7865
20230612,105000,1668075736,1442,1447,1450,1441,7540
20230612,104900,1657161378,1447,1446,1447,1440,8181
20230612,104800,1645339451,1442,1440,1446,1434,8959
20230612,104700,1632408621,1434,1436,1441,1434,10607
20230612,104600,1617173653,1442,1442,1442,1434,1661
20230612,104500,1614783891,1442,1435,1444,1434,4171
20230612,104400,1608776467,1440,1434,1442,1434,2175
20230612,104300,1605650824,1433,1434,1438,1432,3934
20230612,104200,1600011232,1434,1434,1436,1433,1732
20230612,104100,1597527568,1433,1435,1439,1433,2578
20230612,104000,1593829934,1435,1438,1444,1435,2461
20230612,103900,1590298346,1435,1436,1445,1435,9533
20230612,103800,1576608394,1436,1442,1445,1436,12251
20230612,103700,1558928108,1443,1439,1443,1434,14049
20230612,103600,1538693073,1439,1433,1441,1430,27036
20230612,103500,1499910467,1434,1444,1444,1429,19010
20230612,103400,1472663429,1444,1443,1448,1438,9223
20230612,103300,1459346989,1442,1436,1443,1435,22605
20230612,103200,1426857475,1436,1441,1445,1436,30006
20230612,103100,1383617275,1445,1469,1475,1441,85252
20230612,103000,1259408196,1475,1464,1489,1449,194682
20230612,102900,973218105,1464,1433,1464,1433,71088
20230612,102800,870334968,1433,1432,1435,1432,2184
20230612,102700,867206832,1432,1432,1432,1431,503
20230612,102600,866486537,1431,1432,1432,1426,3071
20230612,102500,862093037,1433,1438,1438,1423,2685
20230612,102400,858256761,1436,1428,1437,1423,11099
20230612,102300,842364052,1428,1423,1428,1423,22384
20230612,102200,810431922,1424,1423,1424,1414,1809
20230612,102100,807869849,1423,1420,1425,1415,6780
20230612,102000,798266582,1425,1422,1425,1418,6935
20230612,101900,788422618,1425,1424,1425,1424,502
20230612,101800,787707441,1424,1425,1425,1420,347
20230612,101700,787213416,1425,1424,1425,1424,1036
20230612,101600,785738149,1424,1424,1424,1418,634
20230612,101500,784837455,1424,1422,1424,1418,974
20230612,101400,783453495,1422,1420,1424,1418,2090
20230612,101300,780485537,1420,1419,1420,1417,1278
20230612,101200,778672503,1419,1418,1419,1416,888
20230612,101100,777414462,1419,1419,1419,1418,2728
20230612,101000,773544737,1420,1419,1420,1418,1293
20230612,100900,771710434,1420,1418,1420,1418,721
20230612,100800,770687534,1420,1421,1422,1418,7326
20230612,100700,760289928,1422,1423,1424,1422,3736
20230612,100600,754975315,1425,1425,1425,1423,856
20230612,100500,753756501,1425,1426,1426,1423,2248
20230612,100400,750552414,1426,1427,1427,1422,3278
20230612,100300,745888104,1423,1427,1428,1422,12296
20230612,100200,728368715,1428,1439,1440,1428,55104
20230612,100100,649397068,1438,1437,1439,1431,18940
20230612,100000,622180218,1437,1432,1438,1429,29725
20230612,095900,579501369,1432,1439,1439,1429,16254
20230612,095800,556217777,1439,1433,1439,1429,39914
20230612,095700,498906410,1433,1424,1433,1420,20906
20230612,095600,469049930,1424,1418,1428,1418,18834
20230612,095500,442273291,1415,1415,1418,1415,2786
20230612,095400,438329601,1420,1420,1420,1415,1373
20230612,095300,436383015,1420,1414,1420,1414,5997
20230612,095200,427871477,1414,1414,1414,1413,451
20230612,095100,427233969,1418,1413,1418,1413,2057
20230612,095000,424326828,1412,1412,1412,1412,803
20230612,094900,423192992,1412,1413,1419,1412,3072
20230612,094800,418846687,1412,1412,1413,1412,2570
20230612,094700,415217308,1412,1418,1418,1412,1278
20230612,094600,413410470,1419,1413,1420,1412,9078
20230612,094500,400558572,1413,1415,1419,1412,11252
20230612,094400,384607746,1416,1421,1421,1416,6245
20230612,094300,375754338,1421,1416,1421,1416,4214
20230612,094200,369781271,1416,1422,1422,1413,9294
20230612,094100,356583564,1422,1418,1423,1413,19069
20230612,094000,329534977,1418,1415,1418,1411,17733
20230612,093900,304401216,1415,1416,1416,1410,5260
20230612,093800,296974328,1417,1410,1418,1409,8930
20230612,093700,284353163,1412,1410,1415,1409,10909
20230612,093600,268951823,1410,1404,1410,1403,6910
20230612,093500,259222722,1406,1405,1406,1404,1314
20230612,093400,257377398,1405,1405,1410,1405,16898
20230612,093300,233576974,1402,1408,1409,1401,2785
20230612,093200,229663352,1408,1400,1408,1400,4186
20230612,093100,223783374,1400,1408,1408,1394,12293
20230612,093000,206586020,1408,1400,1410,1400,14123
20230612,092900,186722158,1399,1405,1405,1394,9692
20230612,092800,173158654,1406,1401,1406,1400,7983
20230612,092700,161961891,1402,1400,1405,1400,10672
20230612,092600,147010467,1400,1392,1400,1390,17723
20230612,092500,122269282,1392,1390,1392,1390,1492
20230612,092400,120192426,1392,1392,1392,1392,1
20230612,092300,120191034,1388,1388,1388,1388,524
20230612,092200,119463722,1388,1393,1393,1388,1761
20230612,092100,117012930,1393,1393,1394,1393,541
20230612,092000,116259315,1392,1388,1392,1388,2085
20230612,091900,113358058,1386,1386,1386,1386,1979
20230612,091800,110615164,1386,1387,1387,1386,1849
20230612,091700,108052289,1387,1387,1387,1387,34
20230612,091600,108005131,1386,1386,1386,1386,100
20230612,091500,107866531,1389,1389,1390,1386,111
20230612,091400,107712270,1390,1390,1390,1390,3430
20230612,091300,102944570,1390,1379,1390,1379,2685
20230612,091200,99232849,1379,1377,1379,1374,7449
20230612,091100,88990320,1377,1380,1380,1377,2297
20230612,091000,85824846,1382,1382,1383,1380,119
20230612,090900,85660345,1383,1381,1383,1381,400
20230612,090800,85107279,1383,1383,1383,1383,1946
20230612,090700,82415961,1383,1383,1383,1383,691
20230612,090600,81460308,1372,1373,1373,1372,21
20230612,090500,81431476,1371,1374,1387,1370,7945
20230612,090400,70494989,1379,1374,1379,1373,7563
20230612,090300,60090709,1375,1379,1380,1375,11571
20230612,090200,44149479,1385,1385,1385,1384,740
20230612,090100,43125182,1379,1380,1380,1379,2688
20230612,090000,39418416,1381,1395,1396,1380,28007