stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183600,3717897293,1447,1447,1447,1447,20956
20230613,183500,3717897293,1447,1447,1447,1447,0
20230613,183400,3717897293,1447,1447,1447,1447,0
20230613,183300,3717897293,1447,1447,1447,1447,0
20230613,183200,3717897293,1447,1447,1447,1447,0
20230613,183100,3717897293,1447,1447,1447,1447,0
20230613,183000,3717897293,1447,1447,1447,1447,0
20230613,182900,3717897293,1447,1447,1447,1447,0
20230613,182800,3717897293,1447,1447,1447,1447,0
20230613,182700,3717897293,1447,1447,1447,1447,0
20230613,182600,3717897293,1447,1447,1447,1447,0
20230613,182500,3717897293,1447,1447,1447,1447,0
20230613,182400,3717897293,1447,1447,1447,1447,0
20230613,182300,3717897293,1447,1447,1447,1447,0
20230613,182200,3717897293,1447,1447,1447,1447,0
20230613,182100,3717897293,1447,1447,1447,1447,0
20230613,182000,3717897293,1447,1447,1447,1447,0
20230613,181900,3717897293,1447,1447,1447,1447,0
20230613,181800,3717897293,1447,1447,1447,1447,0
20230613,181700,3717897293,1447,1447,1447,1447,0
20230613,181600,3717897293,1447,1447,1447,1447,0
20230613,181500,3717897293,1447,1447,1447,1447,0
20230613,181400,3717897293,1447,1447,1447,1447,0
20230613,181300,3717897293,1447,1447,1447,1447,0
20230613,181200,3717897293,1447,1447,1447,1447,0
20230613,181100,3717897293,1447,1447,1447,1447,0
20230613,181000,3717897293,1447,1447,1447,1447,0
20230613,180900,3717897293,1447,1447,1447,1447,0
20230613,180800,3717897293,1447,1447,1447,1447,0
20230613,180700,3717897293,1447,1447,1447,1447,0
20230613,180600,3717897293,1447,1447,1447,1447,20956
20230613,180500,3717897293,1447,1447,1447,1447,0
20230613,180400,3717897293,1447,1447,1447,1447,0
20230613,180300,3717897293,1447,1447,1447,1447,0
20230613,180200,3717897293,1447,1447,1447,1447,0
20230613,180100,3717897293,1447,1447,1447,1447,0
20230613,180000,3717897293,1447,1447,1447,1447,0
20230613,175900,3717897293,1447,1447,1447,1447,0
20230613,175800,3717897293,1447,1447,1447,1447,0
20230613,175700,3717897293,1447,1447,1447,1447,0
20230613,175600,3717897293,1447,1447,1447,1447,0
20230613,175500,3717897293,1447,1447,1447,1447,0
20230613,175400,3717897293,1447,1447,1447,1447,0
20230613,175300,3717897293,1447,1447,1447,1447,0
20230613,175200,3717897293,1447,1447,1447,1447,0
20230613,175100,3717897293,1447,1447,1447,1447,0
20230613,175000,3717897293,1447,1447,1447,1447,0
20230613,174900,3717897293,1447,1447,1447,1447,0
20230613,174800,3717897293,1447,1447,1447,1447,0
20230613,174700,3717897293,1447,1447,1447,1447,0
20230613,174600,3717897293,1447,1447,1447,1447,0
20230613,174500,3717897293,1447,1447,1447,1447,0
20230613,174400,3717897293,1447,1447,1447,1447,0
20230613,174300,3717897293,1447,1447,1447,1447,0
20230613,174200,3717897293,1447,1447,1447,1447,0
20230613,174100,3717897293,1447,1447,1447,1447,0
20230613,174000,3717897293,1447,1447,1447,1447,0
20230613,173900,3717897293,1447,1447,1447,1447,0
20230613,173800,3717897293,1447,1447,1447,1447,0
20230613,173700,3717897293,1447,1447,1447,1447,0
20230613,173600,3717897293,1447,1447,1447,1447,20956
20230613,173500,3717897293,1447,1447,1447,1447,0
20230613,173400,3717897293,1447,1447,1447,1447,0
20230613,173300,3717897293,1447,1447,1447,1447,0
20230613,173200,3717897293,1447,1447,1447,1447,0
20230613,173100,3717897293,1447,1447,1447,1447,0
20230613,173000,3717897293,1447,1447,1447,1447,0
20230613,172900,3717897293,1447,1447,1447,1447,0
20230613,172800,3717897293,1447,1447,1447,1447,0
20230613,172700,3717897293,1447,1447,1447,1447,0
20230613,172600,3717897293,1447,1447,1447,1447,0
20230613,172500,3717897293,1447,1447,1447,1447,0
20230613,172400,3717897293,1447,1447,1447,1447,0
20230613,172300,3717897293,1447,1447,1447,1447,0
20230613,172200,3717897293,1447,1447,1447,1447,0
20230613,172100,3717897293,1447,1447,1447,1447,0
20230613,172000,3717897293,1447,1447,1447,1447,0
20230613,171900,3717897293,1447,1447,1447,1447,0
20230613,171800,3717897293,1447,1447,1447,1447,0
20230613,171700,3717897293,1447,1447,1447,1447,0
20230613,171600,3717897293,1447,1447,1447,1447,0
20230613,171500,3717897293,1447,1447,1447,1447,0
20230613,171400,3717897293,1447,1447,1447,1447,0
20230613,171300,3717897293,1447,1447,1447,1447,0
20230613,171200,3717897293,1447,1447,1447,1447,0
20230613,171100,3717897293,1447,1447,1447,1447,0
20230613,171000,3717897293,1447,1447,1447,1447,0
20230613,170900,3717897293,1447,1447,1447,1447,0
20230613,170800,3717897293,1447,1447,1447,1447,0
20230613,170700,3717897293,1447,1447,1447,1447,0
20230613,170600,3717897293,1447,1447,1447,1447,20956
20230613,170500,3717897293,1447,1447,1447,1447,0
20230613,170400,3717897293,1447,1447,1447,1447,0
20230613,170300,3717897293,1447,1447,1447,1447,0
20230613,170200,3717897293,1447,1447,1447,1447,0
20230613,170100,3717897293,1447,1447,1447,1447,0
20230613,170000,3717897293,1447,1447,1447,1447,0
20230613,165900,3717897293,1447,1447,1447,1447,0
20230613,165800,3717897293,1447,1447,1447,1447,0
20230613,165700,3717897293,1447,1447,1447,1447,0
20230613,165600,3717897293,1447,1447,1447,1447,0
20230613,165500,3717897293,1447,1447,1447,1447,0
20230613,165400,3717897293,1447,1447,1447,1447,0
20230613,165300,3717897293,1447,1447,1447,1447,0
20230613,165200,3717897293,1447,1447,1447,1447,0
20230613,165100,3717897293,1447,1447,1447,1447,0
20230613,165000,3717897293,1447,1447,1447,1447,0
20230613,164900,3717897293,1447,1447,1447,1447,0
20230613,164800,3717897293,1447,1447,1447,1447,0
20230613,164700,3717897293,1447,1447,1447,1447,0
20230613,164600,3717897293,1447,1447,1447,1447,0
20230613,164500,3717897293,1447,1447,1447,1447,0
20230613,164400,3717897293,1447,1447,1447,1447,0
20230613,164300,3717897293,1447,1447,1447,1447,0
20230613,164200,3717897293,1447,1447,1447,1447,0
20230613,164100,3717897293,1447,1447,1447,1447,0
20230613,164000,3717897293,1447,1447,1447,1447,0
20230613,163900,3717897293,1447,1447,1447,1447,0
20230613,163800,3717897293,1447,1447,1447,1447,0
20230613,163700,3717897293,1447,1447,1447,1447,0
20230613,163600,3717897293,1447,1447,1447,1447,20956
20230613,163500,3717897293,1447,1447,1447,1447,0
20230613,163400,3717897293,1447,1447,1447,1447,0
20230613,163300,3717897293,1447,1447,1447,1447,0
20230613,163200,3717897293,1447,1447,1447,1447,0
20230613,163100,3717897293,1447,1447,1447,1447,0
20230613,163000,3717897293,1447,1447,1447,1447,0
20230613,162900,3717897293,1447,1447,1447,1447,0
20230613,162800,3717897293,1447,1447,1447,1447,0
20230613,162700,3717897293,1447,1447,1447,1447,0
20230613,162600,3717897293,1447,1447,1447,1447,0
20230613,162500,3717897293,1447,1447,1447,1447,0
20230613,162400,3717897293,1447,1447,1447,1447,0
20230613,162300,3717897293,1447,1447,1447,1447,0
20230613,162200,3717897293,1447,1447,1447,1447,0
20230613,162100,3717897293,1447,1447,1447,1447,0
20230613,162000,3717897293,1447,1447,1447,1447,0
20230613,161900,3717897293,1447,1447,1447,1447,0
20230613,161800,3717897293,1447,1447,1447,1447,0
20230613,161700,3717897293,1447,1447,1447,1447,0
20230613,161600,3717897293,1447,1447,1447,1447,0
20230613,161500,3717897293,1447,1447,1447,1447,0
20230613,161400,3717897293,1447,1447,1447,1447,0
20230613,161300,3717897293,1447,1447,1447,1447,0
20230613,161200,3717897293,1447,1447,1447,1447,0
20230613,161100,3717897293,1447,1447,1447,1447,0
20230613,161000,3717897293,1447,1447,1447,1447,0
20230613,160900,3717897293,1447,1447,1447,1447,0
20230613,160800,3717897293,1447,1447,1447,1447,0
20230613,160700,3717897293,1447,1447,1447,1447,0
20230613,160600,3717897293,1447,1447,1447,1447,20956
20230613,160500,3717897293,1447,1447,1447,1447,0
20230613,160400,3717897293,1447,1447,1447,1447,0
20230613,160300,3717897293,1447,1447,1447,1447,0
20230613,160200,3717897293,1447,1447,1447,1447,0
20230613,160100,3717897293,1447,1447,1447,1447,0
20230613,160000,3717897293,1447,1447,1447,1447,0
20230613,155900,3717897293,1447,1447,1447,1447,0
20230613,155800,3717897293,1447,1447,1447,1447,0
20230613,155700,3717897293,1447,1447,1447,1447,0
20230613,155600,3717897293,1447,1447,1447,1447,0
20230613,155500,3717897293,1447,1447,1447,1447,0
20230613,155400,3717897293,1447,1447,1447,1447,0
20230613,155300,3717897293,1447,1447,1447,1447,0
20230613,155200,3717897293,1447,1447,1447,1447,0
20230613,155100,3717897293,1447,1447,1447,1447,0
20230613,155000,3717897293,1447,1447,1447,1447,0
20230613,154900,3717897293,1447,1447,1447,1447,0
20230613,154800,3717897293,1447,1447,1447,1447,0
20230613,154700,3717897293,1447,1447,1447,1447,0
20230613,154600,3717897293,1447,1447,1447,1447,0
20230613,154500,3717897293,1447,1447,1447,1447,0
20230613,154400,3717897293,1447,1447,1447,1447,0
20230613,154300,3717897293,1447,1447,1447,1447,0
20230613,154200,3717897293,1447,1447,1447,1447,0
20230613,154100,3717897293,1447,1447,1447,1447,0
20230613,154000,3717897293,1447,1447,1447,1447,0
20230613,153900,3717897293,1447,1447,1447,1447,0
20230613,153800,3717897293,1447,1447,1447,1447,0
20230613,153700,3717897293,1447,1447,1447,1447,0
20230613,153600,3717897293,1447,1447,1447,1447,20956
20230613,153500,3717897293,1447,1447,1447,1447,0
20230613,153400,3717897293,1447,1447,1447,1447,0
20230613,153300,3717897293,1447,1447,1447,1447,0
20230613,153200,3717897293,1447,1447,1447,1447,0
20230613,153100,3717897293,1447,1447,1447,1447,0
20230613,153000,3717897293,1447,1447,1447,1447,20956
20230613,152900,3687573961,1431,1431,1431,1431,0
20230613,152800,3687573961,1431,1431,1431,1431,0
20230613,152700,3687573961,1431,1431,1431,1431,0
20230613,152600,3687573961,1431,1431,1431,1431,0
20230613,152500,3687573961,1431,1431,1431,1431,0
20230613,152400,3687573961,1431,1431,1431,1431,0
20230613,152300,3687573961,1431,1431,1431,1431,0
20230613,152200,3687573961,1431,1431,1431,1431,0
20230613,152100,3687573961,1431,1431,1431,1431,0
20230613,152000,3687573961,1431,1431,1431,1431,0
20230613,151900,3687573961,1431,1428,1432,1421,15553
20230613,151800,3665415836,1430,1429,1435,1428,1909
20230613,151700,3662681985,1435,1429,1435,1428,2046
20230613,151600,3659752484,1428,1427,1428,1427,6171
20230613,151500,3650940783,1427,1427,1427,1427,71
20230613,151400,3650839466,1428,1428,1428,1427,1370
20230613,151300,3648883347,1429,1428,1429,1428,561
20230613,151200,3648081871,1428,1429,1431,1428,2740
20230613,151100,3644166021,1429,1428,1429,1428,542
20230613,151000,3643392019,1429,1429,1429,1428,2140
20230613,150900,3640333960,1427,1429,1429,1427,2782
20230613,150800,3636360401,1429,1430,1431,1429,2793
20230613,150700,3632365084,1431,1432,1432,1430,1545
20230613,150600,3630154929,1432,1430,1432,1429,6137
20230613,150500,3621381039,1430,1431,1432,1430,109
20230613,150400,3621225006,1433,1434,1434,1430,928
20230613,150300,3619895594,1434,1435,1436,1434,230
20230613,150200,3619565355,1437,1434,1437,1434,2885
20230613,150100,3615427338,1434,1435,1435,1434,21
20230613,150000,3615397209,1430,1432,1432,1430,851
20230613,145900,3614179659,1432,1432,1432,1432,358
20230613,145800,3613667003,1432,1430,1432,1430,125
20230613,145700,3613488190,1430,1432,1432,1430,202
20230613,145600,3613199080,1432,1428,1432,1427,1585
20230613,145500,3610931497,1428,1429,1429,1428,1972
20230613,145400,3608113610,1428,1427,1428,1427,406
20230613,145300,3607534188,1428,1428,1428,1428,974
20230613,145200,3606143316,1429,1431,1431,1429,17862
20230613,145100,3580603708,1431,1432,1432,1431,3631
20230613,145000,3575407547,1432,1432,1432,1432,2
20230613,144900,3575404683,1432,1432,1432,1432,1154
20230613,144800,3573752155,1432,1432,1432,1432,917
20230613,144700,3572439011,1433,1432,1433,1432,1612
20230613,144600,3570129827,1433,1432,1433,1432,247
20230613,144500,3569776106,1431,1436,1436,1431,12351
20230613,144400,3552079550,1436,1436,1437,1436,963
20230613,144300,3550696675,1436,1436,1436,1436,172
20230613,144200,3550449683,1436,1436,1436,1436,277
20230613,144100,3550051911,1438,1436,1438,1436,38
20230613,144000,3549997341,1436,1436,1436,1436,153
20230613,143900,3549777633,1436,1438,1438,1436,877
20230613,143800,3548518138,1437,1437,1437,1437,0
20230613,143700,3548518138,1437,1437,1437,1437,0
20230613,143600,3548518138,1437,1437,1437,1437,995
20230613,143500,3547088323,1437,1437,1437,1437,571
20230613,143400,3546267796,1437,1437,1437,1437,1
20230613,143300,3546266359,1438,1438,1439,1438,2170
20230613,143200,3543144508,1438,1438,1438,1438,2
20230613,143100,3543141632,1438,1438,1438,1438,28
20230613,143000,3543101368,1438,1439,1439,1438,41
20230613,142900,3543042409,1437,1437,1437,1437,84
20230613,142800,3542921701,1438,1440,1440,1438,1994
20230613,142700,3540053857,1440,1441,1441,1440,324
20230613,142600,3539587272,1441,1441,1441,1441,0
20230613,142500,3539587272,1441,1438,1441,1438,14
20230613,142400,3539567101,1438,1437,1438,1437,238
20230613,142300,3539224858,1442,1436,1442,1436,515
20230613,142200,3538484772,1437,1438,1442,1434,5973
20230613,142100,3529914026,1438,1438,1438,1438,11
20230613,142000,3529898208,1438,1437,1438,1436,693
20230613,141900,3528902541,1436,1436,1436,1436,3400
20230613,141800,3524020141,1436,1436,1437,1436,1200
20230613,141700,3522296814,1436,1438,1438,1436,3306
20230613,141600,3517545447,1438,1441,1441,1438,4007
20230613,141500,3511776689,1441,1441,1441,1441,100
20230613,141400,3511632589,1442,1441,1442,1441,1127
20230613,141300,3510007505,1441,1440,1441,1440,753
20230613,141200,3508922838,1440,1440,1440,1440,1
20230613,141100,3508921398,1440,1439,1440,1439,358
20230613,141000,3508406233,1439,1440,1440,1439,529
20230613,140900,3507644503,1438,1439,1441,1438,28
20230613,140800,3507604213,1438,1440,1440,1438,8737
20230613,140700,3495031738,1443,1443,1443,1443,1009
20230613,140600,3493575751,1440,1440,1440,1440,8110
20230613,140500,3481897351,1440,1441,1441,1440,3362
20230613,140400,3477054629,1441,1442,1442,1441,4841
20230613,140300,3470078248,1441,1443,1443,1441,5926
20230613,140200,3461536068,1444,1444,1444,1444,0
20230613,140100,3461536068,1444,1444,1444,1444,927
20230613,140000,3460197480,1446,1447,1447,1446,17
20230613,135900,3460172897,1446,1446,1446,1446,34
20230613,135800,3460123733,1443,1446,1446,1443,1010
20230613,135700,3458666273,1443,1443,1443,1443,341
20230613,135600,3458174210,1443,1443,1443,1443,0
20230613,135500,3458174210,1443,1443,1443,1443,0
20230613,135400,3458174210,1443,1443,1443,1443,0
20230613,135300,3458174210,1443,1443,1443,1443,17
20230613,135200,3458149679,1442,1445,1449,1442,198
20230613,135100,3457863823,1445,1442,1445,1442,161
20230613,135000,3457631385,1446,1446,1446,1446,0
20230613,134900,3457631385,1446,1442,1446,1442,215
20230613,134800,3457321331,1446,1446,1446,1446,1
20230613,134700,3457319885,1446,1446,1446,1446,107
20230613,134600,3457165163,1446,1447,1447,1441,11755
20230613,134500,3440217961,1447,1446,1447,1446,102
20230613,134400,3440070467,1445,1445,1445,1445,300
20230613,134300,3439636967,1445,1445,1445,1445,1042
20230613,134200,3438131277,1445,1445,1445,1445,1
20230613,134100,3438129832,1445,1445,1445,1445,0
20230613,134000,3438129832,1445,1446,1446,1445,1574
20230613,133900,3435854075,1447,1447,1447,1447,40
20230613,133800,3435796195,1447,1446,1447,1446,45
20230613,133700,3435731105,1447,1446,1447,1446,39
20230613,133600,3435674693,1446,1446,1446,1446,58
20230613,133500,3435590825,1446,1452,1452,1446,256
20230613,133400,3435220375,1451,1451,1451,1451,1344
20230613,133300,3433270231,1453,1451,1453,1451,130
20230613,133200,3433081389,1451,1451,1451,1451,24
20230613,133100,3433046565,1452,1451,1452,1451,634
20230613,133000,3432126621,1451,1451,1451,1451,0
20230613,132900,3432126621,1451,1448,1451,1448,66
20230613,132800,3432030985,1448,1450,1455,1448,948
20230613,132700,3430657702,1450,1455,1457,1450,149
20230613,132600,3430440896,1455,1447,1455,1447,3285
20230613,132500,3425681181,1446,1449,1449,1446,60
20230613,132400,3425594341,1447,1455,1455,1447,44
20230613,132300,3425530586,1455,1454,1455,1454,494
20230613,132200,3424811817,1455,1454,1455,1454,2
20230613,132100,3424808908,1455,1457,1457,1450,43
20230613,132000,3424746313,1457,1457,1457,1457,2
20230613,131900,3424743399,1457,1457,1457,1457,2
20230613,131800,3424740485,1457,1451,1459,1445,1175
20230613,131700,3423037457,1461,1453,1463,1452,930
20230613,131600,3421686148,1453,1463,1464,1453,4819
20230613,131500,3414650465,1463,1463,1463,1463,4
20230613,131400,3414644613,1463,1462,1469,1460,1459
20230613,131300,3412513136,1464,1473,1473,1464,252
20230613,131200,3412143990,1473,1471,1474,1460,695
20230613,131100,3411121643,1472,1459,1474,1459,3505
20230613,131000,3405965632,1459,1457,1459,1457,118
20230613,130900,3405793498,1458,1455,1459,1455,85
20230613,130800,3405669690,1455,1455,1455,1453,60
20230613,130700,3405582464,1455,1459,1459,1455,502
20230613,130600,3404852046,1459,1459,1459,1459,2
20230613,130500,3404849128,1457,1457,1457,1457,8
20230613,130400,3404837472,1458,1453,1458,1453,164
20230613,130300,3404599075,1458,1459,1459,1458,4
20230613,130200,3404593241,1453,1453,1460,1453,636
20230613,130100,3403667718,1453,1455,1455,1453,53
20230613,130000,3403590657,1455,1453,1455,1453,14
20230613,125900,3403570299,1453,1454,1455,1453,22
20230613,125800,3403538311,1454,1454,1454,1454,94
20230613,125700,3403401635,1453,1453,1453,1453,4
20230613,125600,3403395823,1455,1455,1455,1453,63
20230613,125500,3403304280,1453,1457,1457,1453,61
20230613,125400,3403215643,1452,1448,1452,1448,1613
20230613,125300,3400875671,1448,1447,1448,1447,168
20230613,125200,3400632574,1447,1448,1448,1447,1830
20230613,125100,3397982863,1448,1448,1448,1448,1
20230613,125000,3397981415,1448,1445,1448,1445,1709
20230613,124900,3395507698,1448,1448,1448,1448,190
20230613,124800,3395232578,1448,1448,1448,1448,2635
20230613,124700,3391417098,1450,1448,1450,1448,2812
20230613,124600,3387345320,1448,1451,1451,1448,44
20230613,124500,3387281586,1451,1450,1451,1450,40
20230613,124400,3387223582,1452,1450,1452,1450,1001
20230613,124300,3385770412,1450,1450,1450,1450,0
20230613,124200,3385770412,1450,1442,1450,1442,2
20230613,124100,3385767520,1451,1451,1451,1451,1
20230613,124000,3385766069,1451,1449,1451,1448,1113
20230613,123900,3384153442,1449,1449,1449,1449,69
20230613,123800,3384053461,1441,1445,1445,1441,2100
20230613,123700,3381025871,1450,1450,1450,1450,10
20230613,123600,3381011371,1450,1450,1450,1450,0
20230613,123500,3381011371,1450,1450,1450,1450,1
20230613,123400,3381009921,1445,1445,1445,1445,0
20230613,123300,3381009921,1445,1446,1446,1445,2929
20230613,123200,3376777421,1446,1447,1447,1446,466
20230613,123100,3376103560,1450,1450,1450,1450,7
20230613,123000,3376093410,1450,1450,1450,1450,1
20230613,122900,3376091960,1447,1447,1447,1447,0
20230613,122800,3376091960,1447,1446,1447,1446,594
20230613,122700,3375232491,1446,1447,1447,1446,306
20230613,122600,3374789910,1447,1450,1450,1446,2188
20230613,122500,3371624697,1450,1450,1452,1450,417
20230613,122400,3371019349,1451,1450,1451,1450,36
20230613,122300,3370967132,1450,1450,1450,1450,46
20230613,122200,3370900432,1452,1451,1452,1449,492
20230613,122100,3370186600,1450,1450,1450,1450,14
20230613,122000,3370166300,1450,1449,1450,1447,270
20230613,121900,3369775218,1449,1449,1449,1449,126
20230613,121800,3369592644,1449,1452,1452,1449,2135
20230613,121700,3366493823,1453,1453,1455,1453,77
20230613,121600,3366381940,1453,1455,1455,1453,19
20230613,121500,3366354331,1456,1456,1456,1456,421
20230613,121400,3365741355,1456,1452,1456,1452,115
20230613,121300,3365574371,1451,1451,1451,1451,55
20230613,121200,3365494566,1450,1450,1450,1450,38
20230613,121100,3365439466,1452,1452,1452,1452,1486
20230613,121000,3363281794,1452,1452,1452,1452,7
20230613,120900,3363271630,1458,1458,1458,1458,0
20230613,120800,3363271630,1458,1455,1458,1455,8097
20230613,120700,3351466910,1456,1452,1457,1452,2693
20230613,120600,3347548250,1452,1452,1452,1452,297
20230613,120500,3347117006,1449,1447,1449,1447,1500
20230613,120400,3344944506,1445,1443,1445,1441,2270
20230613,120300,3341666714,1443,1439,1443,1439,1848
20230613,120200,3339004479,1439,1441,1441,1439,2523
20230613,120100,3335373759,1441,1441,1441,1441,301
20230613,120000,3334940018,1442,1442,1442,1442,116
20230613,115900,3334772746,1443,1437,1443,1437,798
20230613,115800,3333625483,1437,1437,1437,1436,1156
20230613,115700,3331964411,1437,1437,1437,1436,1439
20230613,115600,3329896994,1437,1439,1439,1437,2613
20230613,115500,3326141405,1439,1439,1439,1439,5
20230613,115400,3326134210,1439,1439,1439,1439,326
20230613,115300,3325665096,1438,1441,1442,1438,7781
20230613,115200,3314460213,1441,1441,1441,1441,160
20230613,115100,3314229653,1440,1440,1441,1440,893
20230613,115000,3312943732,1440,1440,1440,1440,123
20230613,114900,3312766612,1440,1444,1444,1440,8153
20230613,114800,3301015986,1443,1444,1444,1443,1777
20230613,114700,3298451180,1444,1444,1444,1442,496
20230613,114600,3297735228,1444,1444,1444,1442,1195
20230613,114500,3296011664,1444,1446,1446,1444,1734
20230613,114400,3293507474,1446,1449,1449,1446,2378
20230613,114300,3290068475,1447,1445,1447,1445,4099
20230613,114200,3284142371,1446,1446,1446,1445,1396
20230613,114100,3282123845,1446,1447,1447,1446,1458
20230613,114000,3280015527,1453,1446,1453,1445,898
20230613,113900,3278716725,1446,1450,1450,1446,7964
20230613,113800,3267181944,1450,1453,1453,1450,8642
20230613,113700,3254640890,1457,1457,1457,1457,1
20230613,113600,3254639433,1454,1454,1454,1454,0
20230613,113500,3254639433,1454,1458,1458,1454,3433
20230613,113400,3249642704,1458,1458,1458,1458,30
20230613,113300,3249598964,1458,1458,1458,1458,0
20230613,113200,3249598964,1458,1459,1459,1458,49
20230613,113100,3249527491,1461,1461,1461,1461,0
20230613,113000,3249527491,1461,1461,1461,1461,1399
20230613,112900,3247483552,1461,1461,1461,1461,270
20230613,112800,3247089082,1461,1454,1461,1453,2767
20230613,112700,3243065967,1454,1457,1457,1454,1822
20230613,112600,3240416683,1457,1460,1460,1457,281
20230613,112500,3240007005,1461,1457,1461,1457,123
20230613,112400,3239827453,1457,1454,1457,1454,208
20230613,112300,3239524988,1453,1455,1455,1453,2722
20230613,112200,3235568921,1455,1456,1456,1455,400
20230613,112100,3234986665,1456,1457,1457,1456,11
20230613,112000,3234970642,1457,1457,1457,1457,155
20230613,111900,3234744807,1457,1460,1460,1457,473
20230613,111800,3234054875,1460,1457,1460,1456,2654
20230613,111700,3230188327,1457,1458,1458,1457,610
20230613,111600,3229299014,1459,1459,1461,1459,430
20230613,111500,3228671641,1464,1463,1464,1452,5739
20230613,111400,3220317100,1465,1461,1465,1461,1171
20230613,111300,3218603952,1461,1463,1464,1461,2471
20230613,111200,3214990023,1456,1456,1456,1456,2000
20230613,111100,3212078023,1456,1457,1457,1456,4940
20230613,111000,3204883581,1456,1456,1457,1456,6490
20230613,110900,3195433978,1457,1464,1464,1457,3002
20230613,110800,3191059720,1464,1459,1465,1452,15049
20230613,110700,3169140869,1467,1461,1468,1457,2490
20230613,110600,3165504931,1459,1462,1470,1459,5878
20230613,110500,3156920221,1461,1462,1462,1459,2344
20230613,110400,3153495731,1462,1463,1463,1462,3482
20230613,110300,3148402876,1475,1466,1475,1459,16293
20230613,110200,3124568477,1476,1470,1477,1465,6321
20230613,110100,3115297105,1471,1471,1471,1470,1010
20230613,110000,3113811905,1477,1478,1478,1477,12
20230613,105900,3113794170,1477,1470,1477,1470,738
20230613,105800,3112709282,1468,1468,1468,1467,5472
20230613,105700,3104681594,1468,1470,1470,1468,916
20230613,105600,3103336211,1469,1471,1473,1469,941
20230613,105500,3101952655,1470,1475,1475,1470,4252
20230613,105400,3095699317,1479,1479,1479,1479,1
20230613,105300,3095697838,1470,1472,1472,1470,2175
20230613,105200,3092499077,1471,1474,1480,1470,14236
20230613,105100,3071562762,1482,1475,1482,1473,162
20230613,105000,3071323310,1470,1475,1475,1470,7114
20230613,104900,3060849245,1475,1484,1484,1475,10066
20230613,104800,3045956221,1490,1493,1493,1490,23
20230613,104700,3045921917,1491,1491,1493,1483,2321
20230613,104600,3042477889,1485,1485,1485,1485,533
20230613,104500,3041686384,1493,1493,1493,1493,5
20230613,104400,3041678919,1493,1485,1493,1485,385
20230613,104300,3041107186,1493,1486,1493,1485,947
20230613,104200,3039700179,1493,1493,1493,1493,0
20230613,104100,3039700179,1493,1484,1493,1483,1124
20230613,104000,3038030948,1485,1484,1485,1483,1306
20230613,103900,3036093968,1484,1484,1484,1484,1294
20230613,103800,3034173672,1484,1484,1484,1483,783
20230613,103700,3033012371,1484,1485,1495,1483,6228
20230613,103600,3023771160,1485,1494,1496,1485,12340
20230613,103500,3005333593,1496,1489,1496,1488,130
20230613,103400,3005140138,1488,1490,1492,1487,6793
20230613,103300,2995029178,1490,1492,1492,1490,661
20230613,103200,2994044224,1490,1498,1498,1490,5199
20230613,103100,2986273976,1497,1498,1498,1497,1099
20230613,103000,2984628647,1502,1502,1502,1502,0
20230613,102900,2984628647,1502,1498,1502,1497,356
20230613,102800,2984095326,1498,1499,1499,1498,705
20230613,102700,2983038736,1501,1501,1501,1501,18
20230613,102600,2983011718,1501,1496,1501,1496,159
20230613,102500,2982773069,1501,1496,1501,1496,5
20230613,102400,2982765584,1503,1501,1503,1495,3020
20230613,102300,2978229104,1503,1492,1503,1492,1108
20230613,102200,2976569767,1497,1497,1497,1497,0
20230613,102100,2976569767,1497,1498,1498,1497,990
20230613,102000,2975086847,1498,1498,1498,1498,40
20230613,101900,2975026927,1488,1501,1501,1488,3000
20230613,101800,2970537105,1501,1504,1504,1497,4360
20230613,101700,2963988417,1501,1496,1501,1496,6123
20230613,101600,2954808984,1496,1486,1496,1486,7210
20230613,101500,2944049921,1487,1486,1487,1484,5657
20230613,101400,2935645295,1486,1489,1489,1486,2484
20230613,101300,2931951717,1489,1492,1492,1489,6531
20230613,101200,2922215785,1492,1492,1492,1492,142
20230613,101100,2922003921,1492,1492,1492,1492,2803
20230613,101000,2917821845,1492,1492,1496,1492,2861
20230613,100900,2913547025,1492,1490,1492,1490,509
20230613,100800,2912788597,1490,1492,1492,1490,11495
20230613,100700,2895650390,1492,1495,1495,1492,1593
20230613,100600,2893272135,1495,1494,1495,1494,289
20230613,100500,2892840136,1494,1494,1495,1494,660
20230613,100400,2891853896,1495,1492,1496,1492,22
20230613,100300,2891821000,1491,1492,1492,1491,785
20230613,100200,2890650559,1493,1494,1494,1492,278
20230613,100100,2890235576,1499,1499,1499,1499,3375
20230613,100000,2885176451,1499,1490,1500,1489,1805
20230613,095900,2882479362,1490,1485,1491,1483,7091
20230613,095800,2871938737,1485,1498,1498,1485,15565
20230613,095700,2848742128,1498,1502,1504,1498,5216
20230613,095600,2840916007,1501,1504,1504,1500,12368
20230613,095500,2822355842,1504,1505,1505,1504,8049
20230613,095400,2810250022,1507,1507,1507,1505,3549
20230613,095300,2804905663,1511,1507,1511,1507,1506
20230613,095200,2802636105,1507,1507,1507,1507,2088
20230613,095100,2799489489,1506,1506,1511,1505,82
20230613,095000,2799366027,1505,1510,1511,1502,1028
20230613,094900,2797818380,1511,1511,1512,1502,5809
20230613,094800,2789072019,1511,1506,1511,1506,214
20230613,094700,2788749528,1506,1508,1508,1506,3009
20230613,094600,2784217966,1503,1497,1506,1493,4500
20230613,094500,2777465708,1492,1504,1504,1492,33930
20230613,094400,2726554214,1503,1509,1509,1503,19320
20230613,094300,2697454432,1510,1517,1521,1510,16710
20230613,094200,2672168472,1517,1521,1522,1517,6357
20230613,094100,2662514273,1521,1518,1521,1517,8485
20230613,094000,2649638171,1518,1515,1518,1515,627
20230613,093900,2648686581,1515,1513,1515,1513,3425
20230613,093800,2643499351,1513,1511,1514,1511,8494
20230613,093700,2630661558,1511,1516,1516,1511,2384
20230613,093600,2627053442,1516,1511,1517,1510,11420
20230613,093500,2609774928,1512,1518,1518,1509,20428
20230613,093400,2578863106,1517,1532,1532,1515,28952
20230613,093300,2534737607,1532,1537,1537,1532,3264
20230613,093200,2529731196,1532,1532,1532,1532,0
20230613,093100,2529731196,1532,1530,1538,1528,3870
20230613,093000,2523807832,1528,1531,1532,1528,3304
20230613,092900,2518753512,1531,1530,1531,1530,627
20230613,092800,2517793777,1538,1537,1539,1530,195
20230613,092700,2517494080,1530,1540,1540,1530,3717
20230613,092600,2511795545,1539,1528,1544,1528,6201
20230613,092500,2502254782,1528,1523,1534,1523,12232
20230613,092400,2483566395,1529,1542,1542,1520,17426
20230613,092300,2456957272,1549,1530,1549,1530,5707
20230613,092200,2448194227,1531,1535,1539,1531,11010
20230613,092100,2431295506,1532,1551,1551,1532,6511
20230613,092000,2421252533,1551,1556,1561,1545,22314
20230613,091900,2386613148,1558,1566,1576,1556,30527
20230613,091800,2338910837,1575,1537,1579,1535,90013
20230613,091700,2199085266,1538,1513,1538,1512,14207
20230613,091600,2177457044,1513,1528,1528,1513,17267
20230613,091500,2151264283,1528,1513,1528,1509,19206
20230613,091400,2122062173,1513,1519,1523,1513,9664
20230613,091300,2107410339,1523,1518,1527,1510,66085
20230613,091200,2007093269,1518,1519,1527,1518,25509
20230613,091100,1968339637,1518,1520,1529,1517,17825
20230613,091000,1941172761,1520,1529,1531,1515,60107
20230613,090900,1849734832,1530,1527,1545,1527,49754
20230613,090800,1773228994,1527,1515,1545,1514,26904
20230613,090700,1732071689,1514,1525,1542,1514,70260
20230613,090600,1624957751,1521,1549,1559,1509,154176
20230613,090500,1389380891,1549,1529,1592,1529,425393
20230613,090400,722328820,1536,1524,1546,1515,88052
20230613,090300,587216419,1536,1493,1547,1493,127703
20230613,090200,392154292,1493,1515,1529,1493,89776
20230613,090100,256337641,1516,1493,1538,1492,76961
20230613,090000,139967390,1494,1491,1502,1480,93738