stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202400,2251806422,1650,1650,1650,1650,41916
20230612,202300,2251806422,1650,1650,1650,1650,0
20230612,202200,2251806422,1650,1650,1650,1650,0
20230612,202100,2251806422,1650,1650,1650,1650,0
20230612,202000,2251806422,1650,1650,1650,1650,0
20230612,201900,2251806422,1650,1650,1650,1650,0
20230612,201800,2251806422,1650,1650,1650,1650,0
20230612,201700,2251806422,1650,1650,1650,1650,0
20230612,201600,2251806422,1650,1650,1650,1650,0
20230612,201500,2251806422,1650,1650,1650,1650,0
20230612,201400,2251806422,1650,1650,1650,1650,0
20230612,201300,2251806422,1650,1650,1650,1650,0
20230612,201200,2251806422,1650,1650,1650,1650,0
20230612,201100,2251806422,1650,1650,1650,1650,0
20230612,201000,2251806422,1650,1650,1650,1650,0
20230612,200900,2251806422,1650,1650,1650,1650,0
20230612,200800,2251806422,1650,1650,1650,1650,0
20230612,200700,2251806422,1650,1650,1650,1650,0
20230612,200600,2251806422,1650,1650,1650,1650,0
20230612,200500,2251806422,1650,1650,1650,1650,0
20230612,200400,2251806422,1650,1650,1650,1650,0
20230612,200300,2251806422,1650,1650,1650,1650,0
20230612,200200,2251806422,1650,1650,1650,1650,0
20230612,200100,2251806422,1650,1650,1650,1650,0
20230612,200000,2251806422,1650,1650,1650,1650,0
20230612,195900,2251806422,1650,1650,1650,1650,0
20230612,195800,2251806422,1650,1650,1650,1650,0
20230612,195700,2251806422,1650,1650,1650,1650,0
20230612,195600,2251806422,1650,1650,1650,1650,0
20230612,195500,2251806422,1650,1650,1650,1650,0
20230612,195400,2251806422,1650,1650,1650,1650,41916
20230612,195300,2251806422,1650,1650,1650,1650,0
20230612,195200,2251806422,1650,1650,1650,1650,0
20230612,195100,2251806422,1650,1650,1650,1650,0
20230612,195000,2251806422,1650,1650,1650,1650,0
20230612,194900,2251806422,1650,1650,1650,1650,0
20230612,194800,2251806422,1650,1650,1650,1650,0
20230612,194700,2251806422,1650,1650,1650,1650,0
20230612,194600,2251806422,1650,1650,1650,1650,0
20230612,194500,2251806422,1650,1650,1650,1650,0
20230612,194400,2251806422,1650,1650,1650,1650,0
20230612,194300,2251806422,1650,1650,1650,1650,0
20230612,194200,2251806422,1650,1650,1650,1650,0
20230612,194100,2251806422,1650,1650,1650,1650,0
20230612,194000,2251806422,1650,1650,1650,1650,0
20230612,193900,2251806422,1650,1650,1650,1650,0
20230612,193800,2251806422,1650,1650,1650,1650,0
20230612,193700,2251806422,1650,1650,1650,1650,0
20230612,193600,2251806422,1650,1650,1650,1650,0
20230612,193500,2251806422,1650,1650,1650,1650,0
20230612,193400,2251806422,1650,1650,1650,1650,0
20230612,193300,2251806422,1650,1650,1650,1650,0
20230612,193200,2251806422,1650,1650,1650,1650,0
20230612,193100,2251806422,1650,1650,1650,1650,0
20230612,193000,2251806422,1650,1650,1650,1650,0
20230612,192900,2251806422,1650,1650,1650,1650,0
20230612,192800,2251806422,1650,1650,1650,1650,0
20230612,192700,2251806422,1650,1650,1650,1650,0
20230612,192600,2251806422,1650,1650,1650,1650,0
20230612,192500,2251806422,1650,1650,1650,1650,0
20230612,192400,2251806422,1650,1650,1650,1650,41916
20230612,192300,2251806422,1650,1650,1650,1650,0
20230612,192200,2251806422,1650,1650,1650,1650,0
20230612,192100,2251806422,1650,1650,1650,1650,0
20230612,192000,2251806422,1650,1650,1650,1650,0
20230612,191900,2251806422,1650,1650,1650,1650,0
20230612,191800,2251806422,1650,1650,1650,1650,0
20230612,191700,2251806422,1650,1650,1650,1650,0
20230612,191600,2251806422,1650,1650,1650,1650,0
20230612,191500,2251806422,1650,1650,1650,1650,0
20230612,191400,2251806422,1650,1650,1650,1650,0
20230612,191300,2251806422,1650,1650,1650,1650,0
20230612,191200,2251806422,1650,1650,1650,1650,0
20230612,191100,2251806422,1650,1650,1650,1650,0
20230612,191000,2251806422,1650,1650,1650,1650,0
20230612,190900,2251806422,1650,1650,1650,1650,0
20230612,190800,2251806422,1650,1650,1650,1650,0
20230612,190700,2251806422,1650,1650,1650,1650,0
20230612,190600,2251806422,1650,1650,1650,1650,0
20230612,190500,2251806422,1650,1650,1650,1650,0
20230612,190400,2251806422,1650,1650,1650,1650,0
20230612,190300,2251806422,1650,1650,1650,1650,0
20230612,190200,2251806422,1650,1650,1650,1650,0
20230612,190100,2251806422,1650,1650,1650,1650,0
20230612,190000,2251806422,1650,1650,1650,1650,0
20230612,185900,2251806422,1650,1650,1650,1650,0
20230612,185800,2251806422,1650,1650,1650,1650,0
20230612,185700,2251806422,1650,1650,1650,1650,0
20230612,185600,2251806422,1650,1650,1650,1650,0
20230612,185500,2251806422,1650,1650,1650,1650,0
20230612,185400,2251806422,1650,1650,1650,1650,41916
20230612,185300,2251806422,1650,1650,1650,1650,0
20230612,185200,2251806422,1650,1650,1650,1650,0
20230612,185100,2251806422,1650,1650,1650,1650,0
20230612,185000,2251806422,1650,1650,1650,1650,0
20230612,184900,2251806422,1650,1650,1650,1650,0
20230612,184800,2251806422,1650,1650,1650,1650,0
20230612,184700,2251806422,1650,1650,1650,1650,0
20230612,184600,2251806422,1650,1650,1650,1650,0
20230612,184500,2251806422,1650,1650,1650,1650,0
20230612,184400,2251806422,1650,1650,1650,1650,0
20230612,184300,2251806422,1650,1650,1650,1650,0
20230612,184200,2251806422,1650,1650,1650,1650,0
20230612,184100,2251806422,1650,1650,1650,1650,0
20230612,184000,2251806422,1650,1650,1650,1650,0
20230612,183900,2251806422,1650,1650,1650,1650,0
20230612,183800,2251806422,1650,1650,1650,1650,0
20230612,183700,2251806422,1650,1650,1650,1650,0
20230612,183600,2251806422,1650,1650,1650,1650,0
20230612,183500,2251806422,1650,1650,1650,1650,0
20230612,183400,2251806422,1650,1650,1650,1650,0
20230612,183300,2251806422,1650,1650,1650,1650,0
20230612,183200,2251806422,1650,1650,1650,1650,0
20230612,183100,2251806422,1650,1650,1650,1650,0
20230612,183000,2251806422,1650,1650,1650,1650,0
20230612,182900,2251806422,1650,1650,1650,1650,0
20230612,182800,2251806422,1650,1650,1650,1650,0
20230612,182700,2251806422,1650,1650,1650,1650,0
20230612,182600,2251806422,1650,1650,1650,1650,0
20230612,182500,2251806422,1650,1650,1650,1650,0
20230612,182400,2251806422,1650,1650,1650,1650,41916
20230612,182300,2251806422,1650,1650,1650,1650,0
20230612,182200,2251806422,1650,1650,1650,1650,0
20230612,182100,2251806422,1650,1650,1650,1650,0
20230612,182000,2251806422,1650,1650,1650,1650,0
20230612,181900,2251806422,1650,1650,1650,1650,0
20230612,181800,2251806422,1650,1650,1650,1650,0
20230612,181700,2251806422,1650,1650,1650,1650,0
20230612,181600,2251806422,1650,1650,1650,1650,0
20230612,181500,2251806422,1650,1650,1650,1650,0
20230612,181400,2251806422,1650,1650,1650,1650,0
20230612,181300,2251806422,1650,1650,1650,1650,0
20230612,181200,2251806422,1650,1650,1650,1650,0
20230612,181100,2251806422,1650,1650,1650,1650,0
20230612,181000,2251806422,1650,1650,1650,1650,0
20230612,180900,2251806422,1650,1650,1650,1650,0
20230612,180800,2251806422,1650,1650,1650,1650,0
20230612,180700,2251806422,1650,1650,1650,1650,0
20230612,180600,2251806422,1650,1650,1650,1650,0
20230612,180500,2251806422,1650,1650,1650,1650,0
20230612,180400,2251806422,1650,1650,1650,1650,0
20230612,180300,2251806422,1650,1650,1650,1650,0
20230612,180200,2251806422,1650,1650,1650,1650,0
20230612,180100,2251806422,1650,1650,1650,1650,0
20230612,180000,2251806422,1650,1650,1650,1650,0
20230612,175900,2251806422,1650,1650,1650,1650,0
20230612,175800,2251806422,1650,1650,1650,1650,0
20230612,175700,2251806422,1650,1650,1650,1650,0
20230612,175600,2251806422,1650,1650,1650,1650,0
20230612,175500,2251806422,1650,1650,1650,1650,0
20230612,175400,2251806422,1650,1650,1650,1650,41916
20230612,175300,2251806422,1650,1650,1650,1650,0
20230612,175200,2251806422,1650,1650,1650,1650,0
20230612,175100,2251806422,1650,1650,1650,1650,0
20230612,175000,2251806422,1650,1650,1650,1650,0
20230612,174900,2251806422,1650,1650,1650,1650,0
20230612,174800,2251806422,1650,1650,1650,1650,0
20230612,174700,2251806422,1650,1650,1650,1650,0
20230612,174600,2251806422,1650,1650,1650,1650,0
20230612,174500,2251806422,1650,1650,1650,1650,0
20230612,174400,2251806422,1650,1650,1650,1650,0
20230612,174300,2251806422,1650,1650,1650,1650,0
20230612,174200,2251806422,1650,1650,1650,1650,0
20230612,174100,2251806422,1650,1650,1650,1650,0
20230612,174000,2251806422,1650,1650,1650,1650,0
20230612,173900,2251806422,1650,1650,1650,1650,0
20230612,173800,2251806422,1650,1650,1650,1650,0
20230612,173700,2251806422,1650,1650,1650,1650,0
20230612,173600,2251806422,1650,1650,1650,1650,0
20230612,173500,2251806422,1650,1650,1650,1650,0
20230612,173400,2251806422,1650,1650,1650,1650,0
20230612,173300,2251806422,1650,1650,1650,1650,0
20230612,173200,2251806422,1650,1650,1650,1650,0
20230612,173100,2251806422,1650,1650,1650,1650,0
20230612,173000,2251806422,1650,1650,1650,1650,0
20230612,172900,2251806422,1650,1650,1650,1650,0
20230612,172800,2251806422,1650,1650,1650,1650,0
20230612,172700,2251806422,1650,1650,1650,1650,0
20230612,172600,2251806422,1650,1650,1650,1650,0
20230612,172500,2251806422,1650,1650,1650,1650,0
20230612,172400,2251806422,1650,1650,1650,1650,41916
20230612,172300,2251806422,1650,1650,1650,1650,0
20230612,172200,2251806422,1650,1650,1650,1650,0
20230612,172100,2251806422,1650,1650,1650,1650,0
20230612,172000,2251806422,1650,1650,1650,1650,0
20230612,171900,2251806422,1650,1650,1650,1650,0
20230612,171800,2251806422,1650,1650,1650,1650,0
20230612,171700,2251806422,1650,1650,1650,1650,0
20230612,171600,2251806422,1650,1650,1650,1650,0
20230612,171500,2251806422,1650,1650,1650,1650,0
20230612,171400,2251806422,1650,1650,1650,1650,0
20230612,171300,2251806422,1650,1650,1650,1650,0
20230612,171200,2251806422,1650,1650,1650,1650,0
20230612,171100,2251806422,1650,1650,1650,1650,0
20230612,171000,2251806422,1650,1650,1650,1650,0
20230612,170900,2251806422,1650,1650,1650,1650,0
20230612,170800,2251806422,1650,1650,1650,1650,0
20230612,170700,2251806422,1650,1650,1650,1650,0
20230612,170600,2251806422,1650,1650,1650,1650,0
20230612,170500,2251806422,1650,1650,1650,1650,0
20230612,170400,2251806422,1650,1650,1650,1650,0
20230612,170300,2251806422,1650,1650,1650,1650,0
20230612,170200,2251806422,1650,1650,1650,1650,0
20230612,170100,2251806422,1650,1650,1650,1650,0
20230612,170000,2251806422,1650,1650,1650,1650,0
20230612,165900,2251806422,1650,1650,1650,1650,0
20230612,165800,2251806422,1650,1650,1650,1650,0
20230612,165700,2251806422,1650,1650,1650,1650,0
20230612,165600,2251806422,1650,1650,1650,1650,0
20230612,165500,2251806422,1650,1650,1650,1650,0
20230612,165400,2251806422,1650,1650,1650,1650,41916
20230612,165300,2251806422,1650,1650,1650,1650,0
20230612,165200,2251806422,1650,1650,1650,1650,0
20230612,165100,2251806422,1650,1650,1650,1650,0
20230612,165000,2251806422,1650,1650,1650,1650,0
20230612,164900,2251806422,1650,1650,1650,1650,0
20230612,164800,2251806422,1650,1650,1650,1650,0
20230612,164700,2251806422,1650,1650,1650,1650,0
20230612,164600,2251806422,1650,1650,1650,1650,0
20230612,164500,2251806422,1650,1650,1650,1650,0
20230612,164400,2251806422,1650,1650,1650,1650,0
20230612,164300,2251806422,1650,1650,1650,1650,0
20230612,164200,2251806422,1650,1650,1650,1650,0
20230612,164100,2251806422,1650,1650,1650,1650,0
20230612,164000,2251806422,1650,1650,1650,1650,0
20230612,163900,2251806422,1650,1650,1650,1650,0
20230612,163800,2251806422,1650,1650,1650,1650,0
20230612,163700,2251806422,1650,1650,1650,1650,0
20230612,163600,2251806422,1650,1650,1650,1650,0
20230612,163500,2251806422,1650,1650,1650,1650,0
20230612,163400,2251806422,1650,1650,1650,1650,0
20230612,163300,2251806422,1650,1650,1650,1650,0
20230612,163200,2251806422,1650,1650,1650,1650,0
20230612,163100,2251806422,1650,1650,1650,1650,0
20230612,163000,2251806422,1650,1650,1650,1650,0
20230612,162900,2251806422,1650,1650,1650,1650,0
20230612,162800,2251806422,1650,1650,1650,1650,0
20230612,162700,2251806422,1650,1650,1650,1650,0
20230612,162600,2251806422,1650,1650,1650,1650,0
20230612,162500,2251806422,1650,1650,1650,1650,0
20230612,162400,2251806422,1650,1650,1650,1650,41916
20230612,162300,2251806422,1650,1650,1650,1650,0
20230612,162200,2251806422,1650,1650,1650,1650,0
20230612,162100,2251806422,1650,1650,1650,1650,0
20230612,162000,2251806422,1650,1650,1650,1650,0
20230612,161900,2251806422,1650,1650,1650,1650,0
20230612,161800,2251806422,1650,1650,1650,1650,0
20230612,161700,2251806422,1650,1650,1650,1650,0
20230612,161600,2251806422,1650,1650,1650,1650,0
20230612,161500,2251806422,1650,1650,1650,1650,0
20230612,161400,2251806422,1650,1650,1650,1650,0
20230612,161300,2251806422,1650,1650,1650,1650,0
20230612,161200,2251806422,1650,1650,1650,1650,0
20230612,161100,2251806422,1650,1650,1650,1650,0
20230612,161000,2251806422,1650,1650,1650,1650,0
20230612,160900,2251806422,1650,1650,1650,1650,0
20230612,160800,2251806422,1650,1650,1650,1650,0
20230612,160700,2251806422,1650,1650,1650,1650,0
20230612,160600,2251806422,1650,1650,1650,1650,0
20230612,160500,2251806422,1650,1650,1650,1650,0
20230612,160400,2251806422,1650,1650,1650,1650,0
20230612,160300,2251806422,1650,1650,1650,1650,0
20230612,160200,2251806422,1650,1650,1650,1650,0
20230612,160100,2251806422,1650,1650,1650,1650,0
20230612,160000,2251806422,1650,1650,1650,1650,0
20230612,155900,2251806422,1650,1650,1650,1650,0
20230612,155800,2251806422,1650,1650,1650,1650,0
20230612,155700,2251806422,1650,1650,1650,1650,0
20230612,155600,2251806422,1650,1650,1650,1650,0
20230612,155500,2251806422,1650,1650,1650,1650,0
20230612,155400,2251806422,1650,1650,1650,1650,41916
20230612,155300,2251806422,1650,1650,1650,1650,0
20230612,155200,2251806422,1650,1650,1650,1650,0
20230612,155100,2251806422,1650,1650,1650,1650,0
20230612,155000,2251806422,1650,1650,1650,1650,0
20230612,154900,2251806422,1650,1650,1650,1650,0
20230612,154800,2251806422,1650,1650,1650,1650,0
20230612,154700,2251806422,1650,1650,1650,1650,0
20230612,154600,2251806422,1650,1650,1650,1650,0
20230612,154500,2251806422,1650,1650,1650,1650,0
20230612,154400,2251806422,1650,1650,1650,1650,0
20230612,154300,2251806422,1650,1650,1650,1650,0
20230612,154200,2251806422,1650,1650,1650,1650,0
20230612,154100,2251806422,1650,1650,1650,1650,0
20230612,154000,2251806422,1650,1650,1650,1650,0
20230612,153900,2251806422,1650,1650,1650,1650,0
20230612,153800,2251806422,1650,1650,1650,1650,0
20230612,153700,2251806422,1650,1650,1650,1650,0
20230612,153600,2251806422,1650,1650,1650,1650,0
20230612,153500,2251806422,1650,1650,1650,1650,0
20230612,153400,2251806422,1650,1650,1650,1650,0
20230612,153300,2251806422,1650,1650,1650,1650,0
20230612,153200,2251806422,1650,1650,1650,1650,0
20230612,153100,2251806422,1650,1650,1650,1650,0
20230612,153000,2251806422,1650,1650,1650,1650,41916
20230612,152900,2182645022,1647,1647,1647,1647,0
20230612,152800,2182645022,1647,1647,1647,1647,0
20230612,152700,2182645022,1647,1647,1647,1647,0
20230612,152600,2182645022,1647,1647,1647,1647,0
20230612,152500,2182645022,1647,1647,1647,1647,0
20230612,152400,2182645022,1647,1647,1647,1647,0
20230612,152300,2182645022,1647,1647,1647,1647,0
20230612,152200,2182645022,1647,1647,1647,1647,0
20230612,152100,2182645022,1647,1647,1647,1647,0
20230612,152000,2182645022,1647,1647,1647,1647,0
20230612,151900,2182645022,1647,1647,1648,1646,4230
20230612,151800,2175679601,1647,1647,1648,1647,3006
20230612,151700,2170727696,1647,1647,1648,1646,2462
20230612,151600,2166672831,1646,1646,1647,1645,918
20230612,151500,2165161763,1646,1645,1646,1645,1510
20230612,151400,2162676656,1646,1644,1646,1644,2968
20230612,151300,2157794940,1645,1644,1645,1644,67
20230612,151200,2157684768,1644,1644,1645,1644,1190
20230612,151100,2155728377,1644,1644,1645,1644,185
20230612,151000,2155424235,1645,1645,1645,1644,436
20230612,150900,2154707240,1645,1644,1645,1644,2262
20230612,150800,2150986672,1645,1644,1645,1643,458
20230612,150700,2150233621,1644,1644,1646,1644,565
20230612,150600,2149303733,1644,1645,1646,1644,2569
20230612,150500,2145077768,1645,1645,1646,1645,590
20230612,150400,2144106651,1645,1645,1647,1645,3024
20230612,150300,2139128185,1645,1646,1647,1645,1255
20230612,150200,2137061466,1647,1645,1647,1645,4110
20230612,150100,2130296634,1645,1645,1645,1645,541
20230612,150000,2129406689,1645,1644,1646,1644,229
20230612,145900,2129029979,1644,1644,1647,1644,10497
20230612,145800,2111748835,1644,1645,1645,1644,167
20230612,145700,2111474129,1646,1645,1646,1644,2735
20230612,145600,2106975111,1645,1646,1646,1645,1624
20230612,145500,2104303527,1645,1645,1645,1645,1374
20230612,145400,2102043297,1645,1643,1645,1643,2539
20230612,145300,2097867211,1644,1643,1644,1642,2848
20230612,145200,2093188017,1643,1643,1644,1643,2827
20230612,145100,2088542476,1643,1643,1644,1643,87
20230612,145000,2088399518,1643,1642,1644,1641,2793
20230612,144900,2083811570,1642,1642,1642,1641,2228
20230612,144800,2080153204,1641,1641,1642,1640,8817
20230612,144700,2065685173,1640,1641,1641,1640,371
20230612,144600,2065076563,1641,1640,1641,1640,1515
20230612,144500,2062591813,1640,1640,1641,1640,1000
20230612,144400,2060951812,1641,1640,1641,1640,88
20230612,144300,2060807423,1640,1642,1642,1640,11444
20230612,144200,2042033541,1641,1641,1642,1641,1090
20230612,144100,2040244849,1641,1641,1641,1641,2443
20230612,144000,2036235886,1641,1641,1642,1641,335
20230612,143900,2035686016,1642,1641,1642,1640,4649
20230612,143800,2028054835,1640,1641,1641,1640,95
20230612,143700,2027898974,1640,1641,1641,1640,7588
20230612,143600,2015452247,1640,1640,1641,1640,6902
20230612,143500,2004132862,1640,1640,1641,1640,703
20230612,143400,2002979811,1640,1641,1641,1640,18609
20230612,143300,1972442759,1641,1641,1642,1641,2146
20230612,143200,1968920099,1642,1641,1642,1641,909
20230612,143100,1967428191,1641,1642,1642,1641,753
20230612,143000,1966192504,1642,1641,1642,1641,557
20230612,142900,1965278409,1642,1642,1642,1641,939
20230612,142800,1963737274,1642,1641,1642,1641,1479
20230612,142700,1961309439,1641,1641,1642,1641,2332
20230612,142600,1957482626,1642,1642,1642,1641,1542
20230612,142500,1954950685,1642,1642,1642,1642,264
20230612,142400,1954517197,1642,1642,1643,1642,722
20230612,142300,1953331571,1642,1642,1643,1642,1198
20230612,142200,1951364450,1642,1641,1642,1641,3168
20230612,142100,1946163422,1642,1641,1642,1641,7824
20230612,142000,1933323180,1641,1642,1642,1641,18268
20230612,141900,1903327199,1641,1642,1642,1641,6079
20230612,141800,1893350038,1641,1641,1642,1641,678
20230612,141700,1892237433,1642,1642,1643,1641,3472
20230612,141600,1886536755,1642,1641,1642,1641,1062
20230612,141500,1884793951,1641,1643,1643,1640,28129
20230612,141400,1838634459,1643,1642,1643,1641,25708
20230612,141300,1796421006,1642,1643,1643,1642,2470
20230612,141200,1792362957,1643,1643,1644,1643,945
20230612,141100,1790810292,1644,1643,1644,1643,1155
20230612,141000,1788912503,1643,1643,1644,1643,601
20230612,140900,1787924672,1643,1642,1644,1642,2614
20230612,140800,1783629904,1642,1643,1643,1642,674
20230612,140700,1782523122,1643,1643,1643,1642,2616
20230612,140600,1778225210,1643,1643,1644,1643,2000
20230612,140500,1774939209,1644,1644,1645,1643,14897
20230612,140400,1750462894,1644,1644,1644,1644,82
20230612,140300,1750328086,1645,1644,1645,1644,753
20230612,140200,1749090054,1645,1645,1645,1644,1058
20230612,140100,1747350575,1645,1644,1645,1644,64
20230612,140000,1747245312,1644,1643,1645,1643,1961
20230612,135900,1744021374,1644,1643,1644,1643,477
20230612,135800,1743237354,1643,1643,1644,1643,494
20230612,135700,1742425552,1644,1644,1644,1643,266
20230612,135600,1741988412,1644,1643,1644,1643,50
20230612,135500,1741906242,1643,1644,1645,1643,326
20230612,135400,1741370388,1645,1644,1645,1643,634
20230612,135300,1740327651,1644,1645,1645,1643,1523
20230612,135200,1737824659,1645,1645,1645,1644,51
20230612,135100,1737740786,1645,1644,1645,1644,673
20230612,135000,1736634373,1644,1644,1644,1643,1551
20230612,134900,1734084841,1644,1643,1644,1643,92
20230612,134800,1733933623,1644,1645,1645,1644,392
20230612,134700,1733289154,1645,1643,1645,1643,1184
20230612,134600,1731342880,1644,1644,1644,1643,744
20230612,134500,1730119747,1644,1643,1644,1643,481
20230612,134400,1729328989,1643,1643,1645,1643,612
20230612,134300,1728322961,1643,1644,1644,1643,177
20230612,134200,1728031995,1644,1644,1644,1644,722
20230612,134100,1726845027,1644,1643,1644,1643,3452
20230612,134000,1721170094,1643,1644,1644,1643,789
20230612,133900,1719873545,1643,1643,1644,1643,3011
20230612,133800,1714924622,1644,1645,1645,1643,7017
20230612,133700,1703388691,1644,1645,1645,1644,280
20230612,133600,1702928271,1644,1644,1645,1644,779
20230612,133500,1701647395,1645,1645,1645,1644,102
20230612,133400,1701479658,1645,1645,1645,1644,2300
20230612,133300,1697696377,1644,1644,1644,1644,169
20230612,133200,1697418541,1645,1645,1645,1645,580
20230612,133100,1696464441,1644,1644,1645,1644,478
20230612,133000,1695678589,1644,1644,1645,1644,331
20230612,132900,1695134374,1644,1645,1645,1644,132
20230612,132800,1694917350,1644,1645,1645,1644,7064
20230612,132700,1683303123,1644,1645,1645,1644,217
20230612,132600,1682946259,1644,1645,1646,1644,760
20230612,132500,1681696161,1645,1645,1645,1645,98
20230612,132400,1681534951,1644,1644,1645,1644,184
20230612,132300,1681232444,1644,1646,1646,1644,517
20230612,132200,1680381997,1645,1645,1646,1645,4059
20230612,132100,1673704294,1645,1645,1645,1644,5493
20230612,132000,1664669149,1645,1644,1646,1644,1646
20230612,131900,1661961479,1644,1644,1645,1644,186
20230612,131800,1661655691,1645,1644,1645,1644,1641
20230612,131700,1658956304,1644,1643,1644,1643,4084
20230612,131600,1652245317,1643,1643,1643,1643,370
20230612,131500,1651637407,1643,1643,1643,1643,1749
20230612,131400,1648763800,1643,1644,1644,1643,497
20230612,131300,1647947119,1643,1644,1644,1643,347
20230612,131200,1647376937,1643,1643,1644,1643,554
20230612,131100,1646466714,1644,1644,1644,1644,8
20230612,131000,1646453562,1643,1644,1644,1643,1323
20230612,130900,1644279256,1644,1644,1644,1643,598
20230612,130800,1643296708,1643,1643,1643,1643,31
20230612,130700,1643245775,1644,1644,1644,1643,274
20230612,130600,1642795534,1643,1642,1643,1642,360
20230612,130500,1642204107,1643,1643,1643,1643,2470
20230612,130400,1638145897,1643,1644,1644,1643,1275
20230612,130300,1636050997,1644,1643,1644,1643,2590
20230612,130200,1631793223,1643,1643,1644,1643,854
20230612,130100,1630389840,1643,1643,1644,1643,1029
20230612,130000,1628699173,1643,1644,1644,1643,229
20230612,125900,1628322863,1644,1644,1645,1643,258
20230612,125800,1627898747,1643,1644,1644,1643,152
20230612,125700,1627649010,1642,1644,1645,1642,5341
20230612,125600,1618873272,1643,1644,1645,1643,1955
20230612,125500,1615659345,1644,1644,1644,1643,439
20230612,125400,1614937651,1644,1643,1644,1643,301
20230612,125300,1614442861,1644,1644,1644,1643,751
20230612,125200,1613208731,1643,1644,1644,1643,345
20230612,125100,1612641602,1644,1644,1644,1644,420
20230612,125000,1611951122,1644,1642,1644,1642,1713
20230612,124900,1609136601,1643,1642,1643,1642,1052
20230612,124800,1607409204,1642,1643,1643,1642,988
20230612,124700,1605785943,1643,1643,1643,1642,1798
20230612,124600,1602832992,1643,1643,1643,1642,168
20230612,124500,1602557025,1642,1643,1643,1642,91
20230612,124400,1602407564,1643,1643,1643,1643,236
20230612,124300,1602019816,1642,1642,1642,1641,786
20230612,124200,1600729235,1642,1641,1642,1641,3404
20230612,124100,1595141070,1642,1641,1642,1641,507
20230612,124000,1594308982,1642,1641,1642,1641,1285
20230612,123900,1592200010,1641,1641,1642,1641,1586
20230612,123800,1589596384,1641,1641,1641,1641,913
20230612,123700,1588098151,1641,1642,1642,1640,3267
20230612,123600,1582737299,1642,1641,1642,1641,2257
20230612,123500,1579033099,1641,1641,1642,1641,2687
20230612,123400,1574623722,1642,1642,1642,1641,1000
20230612,123300,1572982584,1642,1641,1642,1640,3151
20230612,123200,1567811142,1642,1642,1642,1640,1421
20230612,123100,1565480492,1640,1642,1642,1640,66002
20230612,123000,1457208722,1642,1641,1642,1641,1631
20230612,122900,1454530643,1642,1642,1642,1641,1455
20230612,122800,1452141563,1642,1642,1642,1641,9808
20230612,122700,1436043417,1642,1642,1642,1641,2991
20230612,122600,1431132225,1642,1641,1642,1641,3465
20230612,122500,1425445668,1642,1643,1643,1640,19787
20230612,122400,1392985261,1641,1644,1644,1641,19104
20230612,122300,1361626908,1644,1644,1645,1642,11046
20230612,122200,1343480864,1644,1646,1647,1644,20525
20230612,122100,1309727729,1646,1646,1647,1646,1420
20230612,122000,1307389149,1646,1646,1646,1646,82
20230612,121900,1307254177,1646,1647,1647,1646,172
20230612,121800,1306970921,1647,1646,1647,1646,5502
20230612,121700,1297914180,1646,1646,1646,1645,2884
20230612,121600,1293167270,1646,1645,1646,1645,172
20230612,121500,1292884210,1646,1646,1646,1644,10008
20230612,121400,1276425480,1646,1645,1646,1645,569
20230612,121300,1275489470,1646,1645,1646,1645,4800
20230612,121200,1267588701,1646,1645,1646,1645,3120
20230612,121100,1262454717,1647,1647,1648,1645,4880
20230612,121000,1254424329,1646,1648,1648,1646,4335
20230612,120900,1247286951,1647,1647,1648,1647,1515
20230612,120800,1244791141,1648,1647,1648,1647,1137
20230612,120700,1242918431,1648,1647,1648,1647,853
20230612,120600,1241513518,1647,1647,1647,1647,596
20230612,120500,1240531906,1647,1647,1647,1647,491
20230612,120400,1239723229,1647,1648,1649,1647,1194
20230612,120300,1237756183,1648,1649,1649,1648,16943
20230612,120200,1209820679,1650,1650,1650,1649,1961
20230612,120100,1206585082,1650,1651,1651,1650,3546
20230612,120000,1200734147,1651,1649,1651,1649,443
20230612,115900,1200003191,1651,1652,1652,1650,6365
20230612,115800,1189500775,1652,1651,1652,1650,10782
20230612,115700,1171709383,1650,1651,1651,1650,1565
20230612,115600,1169125752,1650,1650,1651,1650,944
20230612,115500,1167568151,1650,1651,1651,1650,239
20230612,115400,1167173769,1651,1651,1651,1650,18093
20230612,115300,1137305947,1652,1652,1652,1651,5158
20230612,115200,1128789961,1651,1651,1651,1650,5358
20230612,115100,1119948676,1651,1650,1651,1650,10006
20230612,115000,1103438775,1650,1650,1651,1650,12328
20230612,114900,1083095887,1651,1651,1651,1650,6242
20230612,114800,1072790518,1651,1652,1653,1651,7103
20230612,114700,1061063146,1652,1652,1652,1652,4503
20230612,114600,1053624190,1652,1652,1654,1652,1531
20230612,114500,1051094914,1652,1653,1653,1652,7247
20230612,114400,1039118108,1653,1654,1654,1653,2016
20230612,114300,1035784669,1654,1654,1655,1654,910
20230612,114200,1034278978,1655,1654,1655,1654,865
20230612,114100,1032848267,1654,1654,1654,1654,324
20230612,114000,1032312371,1654,1654,1655,1654,1684
20230612,113900,1029526035,1654,1654,1654,1654,355
20230612,113800,1028938865,1655,1655,1655,1654,1876
20230612,113700,1025834464,1654,1654,1655,1654,1614
20230612,113600,1023164902,1654,1654,1654,1654,2915
20230612,113500,1018343492,1655,1655,1655,1655,18492
20230612,113400,987739232,1656,1655,1656,1655,614
20230612,113300,986723061,1656,1655,1656,1655,206
20230612,113200,986382119,1655,1655,1656,1655,1781
20230612,113100,983434463,1655,1657,1657,1655,3267
20230612,113000,978027568,1655,1656,1656,1655,717
20230612,112900,976840642,1656,1655,1656,1655,6924
20230612,112800,965381141,1655,1655,1655,1655,923
20230612,112700,963853576,1655,1655,1655,1655,528
20230612,112600,962979736,1655,1656,1657,1655,8433
20230612,112500,949022291,1657,1656,1657,1656,323
20230612,112400,948487402,1656,1656,1657,1656,481
20230612,112300,947690859,1656,1656,1657,1656,385
20230612,112200,947053246,1656,1657,1657,1656,1826
20230612,112100,944029260,1657,1656,1657,1656,616
20230612,112000,943009162,1656,1656,1656,1656,0
20230612,111900,943009162,1656,1656,1656,1656,4221
20230612,111800,936019186,1657,1656,1657,1656,2600
20230612,111700,931711886,1656,1656,1656,1656,391
20230612,111600,931064390,1656,1656,1657,1656,1205
20230612,111500,929068610,1657,1657,1657,1657,103
20230612,111400,928897939,1656,1655,1656,1655,6192
20230612,111300,918644172,1655,1655,1655,1655,436
20230612,111200,917922592,1656,1655,1656,1655,751
20230612,111100,916679673,1655,1655,1655,1655,5695
20230612,111000,907254448,1655,1655,1655,1655,9640
20230612,110900,891300248,1655,1656,1656,1655,577
20230612,110800,890345300,1656,1657,1657,1656,1704
20230612,110700,887523466,1656,1657,1657,1656,3149
20230612,110600,882307907,1657,1656,1657,1656,464
20230612,110500,881539489,1657,1657,1657,1656,445
20230612,110400,880802347,1657,1656,1657,1656,893
20230612,110300,879322669,1657,1656,1657,1656,659
20230612,110200,878230798,1656,1656,1656,1655,8091
20230612,110100,864832254,1656,1656,1657,1656,3554
20230612,110000,858944830,1656,1656,1657,1656,1881
20230612,105900,855829817,1656,1656,1656,1656,12523
20230612,105800,835091729,1657,1658,1658,1656,5333
20230612,105700,826254972,1657,1657,1658,1657,2057
20230612,105600,822846500,1657,1657,1657,1657,1201
20230612,105500,820856443,1657,1658,1658,1657,964
20230612,105400,819259079,1657,1657,1657,1657,40
20230612,105300,819192799,1657,1658,1658,1657,3955
20230612,105200,812637915,1657,1658,1658,1657,154
20230612,105100,812382706,1658,1659,1659,1658,29
20230612,105000,812334597,1658,1658,1658,1658,542
20230612,104900,811435961,1656,1658,1658,1656,10796
20230612,104800,793546726,1658,1658,1658,1658,1024
20230612,104700,791848934,1658,1658,1659,1658,1274
20230612,104600,789736442,1657,1658,1658,1657,2823
20230612,104500,785057726,1658,1658,1658,1658,512
20230612,104400,784208830,1657,1659,1660,1657,15949
20230612,104300,757759187,1659,1659,1660,1658,1850
20230612,104200,754690612,1659,1658,1659,1658,10356
20230612,104100,737520111,1659,1659,1659,1659,23
20230612,104000,737481954,1658,1658,1658,1658,230
20230612,103900,737100614,1658,1659,1660,1658,715
20230612,103800,735914467,1659,1659,1659,1659,53
20230612,103700,735826540,1659,1659,1659,1658,1139
20230612,103600,733937098,1659,1659,1660,1658,2066
20230612,103500,730509594,1659,1660,1660,1659,5285
20230612,103400,721741769,1660,1660,1660,1659,1247
20230612,103300,719671752,1659,1660,1660,1659,7321
20230612,103200,707522005,1660,1661,1661,1660,5065
20230612,103100,699112883,1661,1662,1662,1661,8481
20230612,103000,685025940,1662,1661,1662,1661,394
20230612,102900,684371346,1661,1661,1662,1661,199
20230612,102800,684040772,1662,1662,1662,1661,3219
20230612,102700,678690919,1661,1660,1661,1660,21378
20230612,102600,643184551,1660,1660,1661,1660,3088
20230612,102500,638058435,1661,1661,1662,1661,2821
20230612,102400,633372719,1661,1661,1662,1659,907
20230612,102300,631866272,1661,1660,1661,1660,95
20230612,102200,631708523,1661,1662,1662,1661,840
20230612,102100,630313247,1662,1663,1663,1662,1175
20230612,102000,628360352,1663,1659,1663,1659,31510
20230612,101900,576043097,1660,1659,1660,1659,2002
20230612,101800,572720704,1659,1659,1660,1659,1638
20230612,101700,570002589,1660,1659,1660,1659,903
20230612,101600,568503967,1660,1660,1660,1659,1221
20230612,101500,566477276,1660,1659,1660,1659,2104
20230612,101400,562985666,1660,1660,1660,1659,2334
20230612,101300,559112886,1659,1660,1660,1659,359
20230612,101200,558516980,1660,1659,1660,1659,3193
20230612,101100,553216628,1659,1660,1660,1658,408
20230612,101000,552539401,1660,1659,1660,1657,7627
20230612,100900,539888262,1658,1657,1659,1657,19428
20230612,100800,507691696,1657,1656,1657,1656,2634
20230612,100700,503327757,1656,1657,1657,1656,2909
20230612,100600,498509167,1657,1656,1657,1656,606
20230612,100500,497505078,1656,1657,1657,1656,575
20230612,100400,496552426,1657,1656,1657,1656,86
20230612,100300,496409953,1656,1656,1657,1656,14570
20230612,100200,472281998,1656,1656,1657,1655,13237
20230612,100100,450361607,1656,1656,1657,1656,7632
20230612,100000,437722944,1657,1657,1657,1656,1468
20230612,095900,435291713,1656,1657,1657,1656,112
20230612,095800,435106185,1657,1657,1658,1657,855
20230612,095700,433689423,1657,1657,1658,1656,1029
20230612,095600,431985276,1657,1657,1658,1656,417
20230612,095500,431293969,1657,1657,1657,1656,2137
20230612,095400,427753010,1656,1657,1657,1656,672
20230612,095300,426639729,1658,1658,1658,1657,179
20230612,095200,426343057,1657,1658,1658,1657,1241
20230612,095100,424286566,1658,1658,1658,1657,103
20230612,095000,424115845,1658,1657,1658,1656,5244
20230612,094900,415423367,1657,1657,1657,1656,349
20230612,094800,414845174,1657,1657,1658,1657,1800
20230612,094700,411862516,1658,1657,1658,1657,610
20230612,094600,410851683,1658,1657,1658,1656,3450
20230612,094500,405136356,1658,1659,1659,1658,997
20230612,094400,403482576,1659,1658,1659,1657,543
20230612,094300,402581953,1658,1657,1658,1656,8366
20230612,094200,388718314,1657,1657,1658,1657,7232
20230612,094100,376734716,1657,1658,1659,1657,2652
20230612,094000,372336468,1659,1659,1659,1658,316
20230612,093900,371812427,1658,1659,1659,1658,2168
20230612,093800,368216842,1659,1659,1659,1658,497
20230612,093700,367392566,1658,1658,1659,1658,238
20230612,093600,366997926,1659,1658,1659,1658,302
20230612,093500,366496967,1658,1659,1659,1658,433
20230612,093400,365778665,1659,1658,1659,1658,503
20230612,093300,364944239,1659,1658,1660,1658,9584
20230612,093200,349049460,1657,1657,1657,1657,665
20230612,093100,347947555,1658,1658,1658,1656,1128
20230612,093000,346078977,1657,1657,1657,1657,5431
20230612,092900,337079810,1657,1656,1658,1656,2294
20230612,092800,333278591,1656,1657,1658,1655,3494
20230612,092700,327494055,1658,1655,1658,1655,221
20230612,092600,327128183,1655,1658,1658,1655,4606
20230612,092500,319502377,1656,1658,1658,1656,290
20230612,092400,319021737,1658,1656,1658,1656,7037
20230612,092300,307362321,1656,1656,1657,1655,3173
20230612,092200,302108230,1656,1657,1657,1655,9375
20230612,092100,286581815,1657,1660,1660,1657,24
20230612,092000,286542043,1660,1655,1660,1655,4863
20230612,091900,278487618,1656,1657,1657,1654,3035
20230612,091800,273464360,1656,1656,1656,1655,5040
20230612,091700,265120317,1655,1657,1657,1655,1737
20230612,091600,262245484,1656,1656,1656,1655,2608
20230612,091500,257928490,1656,1653,1656,1653,6835
20230612,091400,246624149,1651,1654,1654,1651,5636
20230612,091300,237315640,1653,1654,1654,1653,7357
20230612,091200,225148678,1655,1657,1657,1655,2490
20230612,091100,221026744,1657,1657,1657,1657,509
20230612,091000,220183331,1657,1655,1661,1655,971
20230612,090900,218575154,1662,1665,1665,1653,29468
20230612,090800,169622465,1664,1664,1664,1663,5236
20230612,090700,160909915,1664,1662,1665,1662,12692
20230612,090600,139792920,1662,1661,1663,1661,8187
20230612,090500,126186356,1661,1661,1662,1661,8246
20230612,090400,112486655,1661,1660,1662,1659,10202
20230612,090300,95549797,1659,1657,1660,1656,16228
20230612,090200,68634392,1656,1653,1656,1653,6530
20230612,090100,57834491,1653,1653,1653,1652,2465
20230612,090000,53759876,1650,1652,1653,1650,32516