stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,183000,3391477459,1647,1647,1647,1647,44855
20230613,182900,3391477459,1647,1647,1647,1647,0
20230613,182800,3391477459,1647,1647,1647,1647,0
20230613,182700,3391477459,1647,1647,1647,1647,0
20230613,182600,3391477459,1647,1647,1647,1647,0
20230613,182500,3391477459,1647,1647,1647,1647,0
20230613,182400,3391477459,1647,1647,1647,1647,0
20230613,182300,3391477459,1647,1647,1647,1647,0
20230613,182200,3391477459,1647,1647,1647,1647,0
20230613,182100,3391477459,1647,1647,1647,1647,0
20230613,182000,3391477459,1647,1647,1647,1647,0
20230613,181900,3391477459,1647,1647,1647,1647,0
20230613,181800,3391477459,1647,1647,1647,1647,0
20230613,181700,3391477459,1647,1647,1647,1647,0
20230613,181600,3391477459,1647,1647,1647,1647,0
20230613,181500,3391477459,1647,1647,1647,1647,0
20230613,181400,3391477459,1647,1647,1647,1647,0
20230613,181300,3391477459,1647,1647,1647,1647,0
20230613,181200,3391477459,1647,1647,1647,1647,0
20230613,181100,3391477459,1647,1647,1647,1647,0
20230613,181000,3391477459,1647,1647,1647,1647,0
20230613,180900,3391477459,1647,1647,1647,1647,0
20230613,180800,3391477459,1647,1647,1647,1647,0
20230613,180700,3391477459,1647,1647,1647,1647,0
20230613,180600,3391477459,1647,1647,1647,1647,0
20230613,180500,3391477459,1647,1647,1647,1647,0
20230613,180400,3391477459,1647,1647,1647,1647,0
20230613,180300,3391477459,1647,1647,1647,1647,0
20230613,180200,3391477459,1647,1647,1647,1647,0
20230613,180100,3391477459,1647,1647,1647,1647,0
20230613,180000,3391477459,1647,1647,1647,1647,44855
20230613,175900,3391477459,1647,1647,1647,1647,0
20230613,175800,3391477459,1647,1647,1647,1647,0
20230613,175700,3391477459,1647,1647,1647,1647,0
20230613,175600,3391477459,1647,1647,1647,1647,0
20230613,175500,3391477459,1647,1647,1647,1647,0
20230613,175400,3391477459,1647,1647,1647,1647,0
20230613,175300,3391477459,1647,1647,1647,1647,0
20230613,175200,3391477459,1647,1647,1647,1647,0
20230613,175100,3391477459,1647,1647,1647,1647,0
20230613,175000,3391477459,1647,1647,1647,1647,0
20230613,174900,3391477459,1647,1647,1647,1647,0
20230613,174800,3391477459,1647,1647,1647,1647,0
20230613,174700,3391477459,1647,1647,1647,1647,0
20230613,174600,3391477459,1647,1647,1647,1647,0
20230613,174500,3391477459,1647,1647,1647,1647,0
20230613,174400,3391477459,1647,1647,1647,1647,0
20230613,174300,3391477459,1647,1647,1647,1647,0
20230613,174200,3391477459,1647,1647,1647,1647,0
20230613,174100,3391477459,1647,1647,1647,1647,0
20230613,174000,3391477459,1647,1647,1647,1647,0
20230613,173900,3391477459,1647,1647,1647,1647,0
20230613,173800,3391477459,1647,1647,1647,1647,0
20230613,173700,3391477459,1647,1647,1647,1647,0
20230613,173600,3391477459,1647,1647,1647,1647,0
20230613,173500,3391477459,1647,1647,1647,1647,0
20230613,173400,3391477459,1647,1647,1647,1647,0
20230613,173300,3391477459,1647,1647,1647,1647,0
20230613,173200,3391477459,1647,1647,1647,1647,0
20230613,173100,3391477459,1647,1647,1647,1647,0
20230613,173000,3391477459,1647,1647,1647,1647,44855
20230613,172900,3391477459,1647,1647,1647,1647,0
20230613,172800,3391477459,1647,1647,1647,1647,0
20230613,172700,3391477459,1647,1647,1647,1647,0
20230613,172600,3391477459,1647,1647,1647,1647,0
20230613,172500,3391477459,1647,1647,1647,1647,0
20230613,172400,3391477459,1647,1647,1647,1647,0
20230613,172300,3391477459,1647,1647,1647,1647,0
20230613,172200,3391477459,1647,1647,1647,1647,0
20230613,172100,3391477459,1647,1647,1647,1647,0
20230613,172000,3391477459,1647,1647,1647,1647,0
20230613,171900,3391477459,1647,1647,1647,1647,0
20230613,171800,3391477459,1647,1647,1647,1647,0
20230613,171700,3391477459,1647,1647,1647,1647,0
20230613,171600,3391477459,1647,1647,1647,1647,0
20230613,171500,3391477459,1647,1647,1647,1647,0
20230613,171400,3391477459,1647,1647,1647,1647,0
20230613,171300,3391477459,1647,1647,1647,1647,0
20230613,171200,3391477459,1647,1647,1647,1647,0
20230613,171100,3391477459,1647,1647,1647,1647,0
20230613,171000,3391477459,1647,1647,1647,1647,0
20230613,170900,3391477459,1647,1647,1647,1647,0
20230613,170800,3391477459,1647,1647,1647,1647,0
20230613,170700,3391477459,1647,1647,1647,1647,0
20230613,170600,3391477459,1647,1647,1647,1647,0
20230613,170500,3391477459,1647,1647,1647,1647,0
20230613,170400,3391477459,1647,1647,1647,1647,0
20230613,170300,3391477459,1647,1647,1647,1647,0
20230613,170200,3391477459,1647,1647,1647,1647,0
20230613,170100,3391477459,1647,1647,1647,1647,0
20230613,170000,3391477459,1647,1647,1647,1647,44855
20230613,165900,3391477459,1647,1647,1647,1647,0
20230613,165800,3391477459,1647,1647,1647,1647,0
20230613,165700,3391477459,1647,1647,1647,1647,0
20230613,165600,3391477459,1647,1647,1647,1647,0
20230613,165500,3391477459,1647,1647,1647,1647,0
20230613,165400,3391477459,1647,1647,1647,1647,0
20230613,165300,3391477459,1647,1647,1647,1647,0
20230613,165200,3391477459,1647,1647,1647,1647,0
20230613,165100,3391477459,1647,1647,1647,1647,0
20230613,165000,3391477459,1647,1647,1647,1647,0
20230613,164900,3391477459,1647,1647,1647,1647,0
20230613,164800,3391477459,1647,1647,1647,1647,0
20230613,164700,3391477459,1647,1647,1647,1647,0
20230613,164600,3391477459,1647,1647,1647,1647,0
20230613,164500,3391477459,1647,1647,1647,1647,0
20230613,164400,3391477459,1647,1647,1647,1647,0
20230613,164300,3391477459,1647,1647,1647,1647,0
20230613,164200,3391477459,1647,1647,1647,1647,0
20230613,164100,3391477459,1647,1647,1647,1647,0
20230613,164000,3391477459,1647,1647,1647,1647,0
20230613,163900,3391477459,1647,1647,1647,1647,0
20230613,163800,3391477459,1647,1647,1647,1647,0
20230613,163700,3391477459,1647,1647,1647,1647,0
20230613,163600,3391477459,1647,1647,1647,1647,0
20230613,163500,3391477459,1647,1647,1647,1647,0
20230613,163400,3391477459,1647,1647,1647,1647,0
20230613,163300,3391477459,1647,1647,1647,1647,0
20230613,163200,3391477459,1647,1647,1647,1647,0
20230613,163100,3391477459,1647,1647,1647,1647,0
20230613,163000,3391477459,1647,1647,1647,1647,44855
20230613,162900,3391477459,1647,1647,1647,1647,0
20230613,162800,3391477459,1647,1647,1647,1647,0
20230613,162700,3391477459,1647,1647,1647,1647,0
20230613,162600,3391477459,1647,1647,1647,1647,0
20230613,162500,3391477459,1647,1647,1647,1647,0
20230613,162400,3391477459,1647,1647,1647,1647,0
20230613,162300,3391477459,1647,1647,1647,1647,0
20230613,162200,3391477459,1647,1647,1647,1647,0
20230613,162100,3391477459,1647,1647,1647,1647,0
20230613,162000,3391477459,1647,1647,1647,1647,0
20230613,161900,3391477459,1647,1647,1647,1647,0
20230613,161800,3391477459,1647,1647,1647,1647,0
20230613,161700,3391477459,1647,1647,1647,1647,0
20230613,161600,3391477459,1647,1647,1647,1647,0
20230613,161500,3391477459,1647,1647,1647,1647,0
20230613,161400,3391477459,1647,1647,1647,1647,0
20230613,161300,3391477459,1647,1647,1647,1647,0
20230613,161200,3391477459,1647,1647,1647,1647,0
20230613,161100,3391477459,1647,1647,1647,1647,0
20230613,161000,3391477459,1647,1647,1647,1647,0
20230613,160900,3391477459,1647,1647,1647,1647,0
20230613,160800,3391477459,1647,1647,1647,1647,0
20230613,160700,3391477459,1647,1647,1647,1647,0
20230613,160600,3391477459,1647,1647,1647,1647,0
20230613,160500,3391477459,1647,1647,1647,1647,0
20230613,160400,3391477459,1647,1647,1647,1647,0
20230613,160300,3391477459,1647,1647,1647,1647,0
20230613,160200,3391477459,1647,1647,1647,1647,0
20230613,160100,3391477459,1647,1647,1647,1647,0
20230613,160000,3391477459,1647,1647,1647,1647,44855
20230613,155900,3391477459,1647,1647,1647,1647,0
20230613,155800,3391477459,1647,1647,1647,1647,0
20230613,155700,3391477459,1647,1647,1647,1647,0
20230613,155600,3391477459,1647,1647,1647,1647,0
20230613,155500,3391477459,1647,1647,1647,1647,0
20230613,155400,3391477459,1647,1647,1647,1647,0
20230613,155300,3391477459,1647,1647,1647,1647,0
20230613,155200,3391477459,1647,1647,1647,1647,0
20230613,155100,3391477459,1647,1647,1647,1647,0
20230613,155000,3391477459,1647,1647,1647,1647,0
20230613,154900,3391477459,1647,1647,1647,1647,0
20230613,154800,3391477459,1647,1647,1647,1647,0
20230613,154700,3391477459,1647,1647,1647,1647,0
20230613,154600,3391477459,1647,1647,1647,1647,0
20230613,154500,3391477459,1647,1647,1647,1647,0
20230613,154400,3391477459,1647,1647,1647,1647,0
20230613,154300,3391477459,1647,1647,1647,1647,0
20230613,154200,3391477459,1647,1647,1647,1647,0
20230613,154100,3391477459,1647,1647,1647,1647,0
20230613,154000,3391477459,1647,1647,1647,1647,0
20230613,153900,3391477459,1647,1647,1647,1647,0
20230613,153800,3391477459,1647,1647,1647,1647,0
20230613,153700,3391477459,1647,1647,1647,1647,0
20230613,153600,3391477459,1647,1647,1647,1647,0
20230613,153500,3391477459,1647,1647,1647,1647,0
20230613,153400,3391477459,1647,1647,1647,1647,0
20230613,153300,3391477459,1647,1647,1647,1647,0
20230613,153200,3391477459,1647,1647,1647,1647,0
20230613,153100,3391477459,1647,1647,1647,1647,0
20230613,153000,3391477459,1647,1647,1647,1647,89710
20230613,152900,3317601274,1648,1648,1648,1648,0
20230613,152800,3317601274,1648,1648,1648,1648,0
20230613,152700,3317601274,1648,1648,1648,1648,0
20230613,152600,3317601274,1648,1648,1648,1648,0
20230613,152500,3317601274,1648,1648,1648,1648,0
20230613,152400,3317601274,1648,1648,1648,1648,0
20230613,152300,3317601274,1648,1648,1648,1648,0
20230613,152200,3317601274,1648,1648,1648,1648,0
20230613,152100,3317601274,1648,1648,1648,1648,0
20230613,152000,3317601274,1648,1648,1648,1648,0
20230613,151900,3317601274,1648,1647,1648,1647,3120
20230613,151800,3312462393,1648,1647,1649,1647,11536
20230613,151700,3293454833,1648,1647,1648,1647,1608
20230613,151600,3290806071,1648,1647,1648,1647,925
20230613,151500,3289281697,1648,1648,1648,1647,3622
20230613,151400,3283314975,1648,1648,1648,1647,358
20230613,151300,3282725032,1647,1647,1648,1647,8450
20230613,151200,3268804798,1647,1648,1648,1647,1390
20230613,151100,3266514501,1647,1647,1648,1647,16036
20230613,151000,3240091778,1648,1647,1648,1647,1752
20230613,150900,3237205214,1647,1647,1647,1646,1443
20230613,150800,3234829107,1647,1646,1648,1646,5833
20230613,150700,3225222164,1646,1646,1646,1646,5212
20230613,150600,3216643212,1646,1647,1647,1646,1805
20230613,150500,3213671862,1647,1646,1647,1646,2193
20230613,150400,3210060067,1646,1646,1647,1646,6572
20230613,150300,3199242530,1647,1646,1647,1646,465
20230613,150200,3198477034,1647,1646,1647,1646,1338
20230613,150100,3196274676,1646,1647,1647,1646,875
20230613,150000,3194833572,1647,1646,1647,1646,5236
20230613,145900,3186210868,1646,1646,1646,1646,1908
20230613,145800,3183070300,1646,1646,1646,1646,487
20230613,145700,3182268698,1646,1646,1646,1646,1783
20230613,145600,3179333880,1646,1646,1646,1646,650
20230613,145500,3178263980,1647,1646,1647,1646,377
20230613,145400,3177643433,1646,1647,1647,1646,1207
20230613,145300,3175656605,1647,1646,1647,1646,2394
20230613,145200,3171713737,1646,1647,1647,1646,1336
20230613,145100,3169513538,1646,1646,1646,1646,204
20230613,145000,3169177754,1646,1647,1647,1646,968
20230613,144900,3167584408,1647,1646,1647,1646,2179
20230613,144800,3163997741,1646,1646,1646,1646,186
20230613,144700,3163691585,1646,1647,1647,1646,344
20230613,144600,3163125180,1646,1646,1647,1646,1998
20230613,144500,3159835471,1646,1647,1647,1646,314
20230613,144400,3159318529,1647,1647,1648,1646,3469
20230613,144300,3153606754,1648,1647,1648,1646,2267
20230613,144200,3149873070,1647,1647,1647,1647,1161
20230613,144100,3147960903,1647,1648,1648,1647,234
20230613,144000,3147575504,1648,1647,1648,1646,4543
20230613,143900,3140095243,1647,1647,1648,1646,173
20230613,143800,3139810272,1647,1646,1648,1646,8055
20230613,143700,3126545713,1647,1647,1647,1646,1933
20230613,143600,3123362903,1647,1647,1647,1647,243
20230613,143500,3122962682,1647,1648,1648,1646,1988
20230613,143400,3119689880,1647,1647,1648,1647,761
20230613,143300,3118436510,1647,1647,1647,1646,4594
20230613,143200,3110870339,1647,1646,1647,1646,1381
20230613,143100,3108597211,1646,1646,1647,1646,2061
20230613,143000,3105204685,1646,1647,1647,1646,753
20230613,142900,3103965137,1647,1647,1647,1646,13378
20230613,142800,3081944897,1647,1648,1648,1646,17195
20230613,142700,3053630230,1647,1647,1647,1647,5317
20230613,142600,3044873131,1647,1647,1647,1647,8493
20230613,142500,3030885160,1647,1647,1648,1647,447
20230613,142400,3030148930,1647,1648,1648,1647,1582
20230613,142300,3027542442,1647,1648,1648,1647,560
20230613,142200,3026620069,1648,1648,1648,1648,3872
20230613,142100,3020239013,1649,1648,1649,1648,228
20230613,142000,3019863267,1648,1649,1649,1648,409
20230613,141900,3019188827,1649,1649,1649,1649,177
20230613,141800,3018896954,1648,1649,1649,1648,207
20230613,141700,3018555758,1649,1647,1649,1647,5614
20230613,141600,3009303413,1648,1648,1648,1647,942
20230613,141500,3007751917,1647,1648,1648,1647,1037
20230613,141400,3006042958,1648,1647,1648,1647,309
20230613,141300,3005533919,1647,1648,1648,1647,223
20230613,141200,3005166617,1648,1647,1648,1647,3844
20230613,141100,2998835046,1647,1647,1647,1647,356
20230613,141000,2998248714,1647,1648,1648,1647,543
20230613,140900,2997353867,1648,1648,1648,1647,1219
20230613,140800,2995345657,1648,1648,1648,1648,517
20230613,140700,2994493641,1647,1646,1647,1646,2217
20230613,140600,2990842306,1646,1647,1647,1646,4382
20230613,140500,2983625860,1647,1647,1647,1647,469
20230613,140400,2982853417,1646,1647,1647,1646,21628
20230613,140300,2947253622,1646,1646,1647,1646,522
20230613,140200,2946394401,1647,1646,1647,1646,2077
20230613,140100,2942973917,1647,1646,1648,1646,6677
20230613,140000,2931983459,1646,1647,1648,1646,11869
20230613,135900,2912435840,1647,1648,1648,1647,2746
20230613,135800,2907911268,1647,1647,1648,1647,1438
20230613,135700,2905541966,1647,1647,1648,1647,337
20230613,135600,2904986845,1648,1648,1648,1648,4
20230613,135500,2904980253,1648,1648,1648,1647,10345
20230613,135400,2887932677,1648,1648,1649,1648,716
20230613,135300,2886752209,1649,1648,1649,1648,1544
20230613,135200,2884206692,1649,1649,1649,1648,527
20230613,135100,2883338194,1648,1649,1649,1648,213
20230613,135000,2882987159,1649,1649,1649,1649,4115
20230613,134900,2876201524,1649,1649,1650,1649,1133
20230613,134800,2874333204,1649,1649,1649,1649,1400
20230613,134700,2872024604,1649,1650,1650,1649,1379
20230613,134600,2869750630,1650,1649,1650,1649,505
20230613,134500,2868917735,1650,1649,1650,1649,1652
20230613,134400,2866193580,1649,1649,1649,1649,1131
20230613,134300,2864328561,1649,1651,1651,1649,207
20230613,134200,2863987169,1649,1650,1650,1649,947
20230613,134100,2862424766,1650,1651,1651,1650,1269
20230613,134000,2860330353,1650,1651,1651,1650,429
20230613,133900,2859622400,1651,1651,1651,1651,1836
20230613,133800,2856591164,1651,1650,1651,1650,386
20230613,133700,2855954256,1650,1651,1651,1650,2150
20230613,133600,2852404754,1650,1649,1650,1649,1235
20230613,133500,2850367139,1649,1649,1650,1649,621
20230613,133400,2849343034,1650,1649,1650,1649,6
20230613,133300,2849333135,1649,1649,1650,1649,3601
20230613,133200,2843394558,1650,1650,1650,1650,252
20230613,133100,2842978758,1650,1649,1650,1649,11
20230613,133000,2842960609,1650,1650,1650,1649,1732
20230613,132900,2840103691,1649,1650,1650,1649,1514
20230613,132800,2837605777,1650,1651,1651,1649,10331
20230613,132700,2820559998,1651,1650,1651,1650,81
20230613,132600,2820426346,1650,1650,1651,1650,435
20230613,132500,2819708576,1650,1650,1651,1650,1081
20230613,132400,2817924426,1650,1650,1650,1650,243
20230613,132300,2817523476,1650,1650,1650,1650,471
20230613,132200,2816746326,1650,1652,1652,1650,13457
20230613,132100,2794540274,1651,1651,1652,1651,1931
20230613,132000,2791352096,1650,1650,1650,1650,1380
20230613,131900,2789075096,1650,1651,1652,1650,3576
20230613,131800,2783171609,1651,1652,1652,1651,639
20230613,131700,2782116568,1651,1652,1652,1651,1927
20230613,131600,2778935050,1652,1652,1652,1651,2810
20230613,131500,2774295719,1652,1651,1652,1651,3124
20230613,131400,2769136325,1651,1651,1651,1651,458
20230613,131300,2768380167,1651,1652,1652,1651,348
20230613,131200,2767805604,1652,1651,1652,1651,5946
20230613,131100,2757982998,1651,1651,1651,1651,687
20230613,131000,2756848761,1651,1652,1652,1651,450
20230613,130900,2756105711,1651,1651,1652,1651,1786
20230613,130800,2753156925,1651,1651,1652,1651,1103
20230613,130700,2751335811,1651,1651,1651,1651,349
20230613,130600,2750759612,1651,1651,1651,1651,848
20230613,130500,2749359564,1651,1651,1651,1651,2091
20230613,130400,2745907323,1651,1651,1652,1651,1089
20230613,130300,2744109382,1651,1652,1652,1651,1292
20230613,130200,2741975301,1651,1651,1651,1651,4
20230613,130100,2741968697,1652,1651,1652,1651,1373
20230613,130000,2739701866,1652,1652,1652,1651,5191
20230613,125900,2731126965,1651,1651,1652,1651,1842
20230613,125800,2728084337,1652,1652,1652,1652,3647
20230613,125700,2722059493,1653,1652,1653,1652,1867
20230613,125600,2718975208,1652,1652,1652,1652,748
20230613,125500,2717739512,1651,1651,1651,1651,766
20230613,125400,2716474846,1651,1652,1652,1651,3177
20230613,125300,2711226607,1652,1652,1652,1652,2111
20230613,125200,2707739235,1652,1651,1652,1651,2281
20230613,125100,2703971175,1652,1653,1653,1652,1097
20230613,125000,2702158831,1651,1652,1652,1651,5847
20230613,124900,2692500453,1652,1653,1653,1652,1458
20230613,124800,2690091756,1653,1653,1653,1652,1200
20230613,124700,2688109342,1653,1652,1653,1652,603
20230613,124600,2687112861,1652,1652,1653,1652,710
20230613,124500,2685939641,1653,1652,1653,1651,3932
20230613,124400,2679444142,1652,1652,1652,1651,310
20230613,124300,2678932259,1651,1651,1651,1651,447
20230613,124200,2678194262,1651,1652,1652,1651,3230
20230613,124100,2672858727,1652,1652,1652,1651,2245
20230613,124000,2669150177,1652,1653,1653,1652,1568
20230613,123900,2666559831,1652,1652,1652,1652,1196
20230613,123800,2664584039,1652,1652,1653,1652,1211
20230613,123700,2662583466,1652,1652,1652,1652,148
20230613,123600,2662338970,1652,1652,1652,1652,326
20230613,123500,2661800418,1652,1652,1653,1652,1870
20230613,123400,2658711177,1652,1652,1653,1652,2446
20230613,123300,2654670375,1652,1653,1653,1652,1208
20230613,123200,2652673560,1653,1653,1654,1653,887
20230613,123100,2651207299,1654,1653,1654,1653,276
20230613,123000,2650751048,1653,1653,1653,1653,147
20230613,122900,2650508057,1654,1653,1654,1653,1431
20230613,122800,2648142584,1652,1652,1652,1652,186
20230613,122700,2647835312,1652,1652,1652,1652,1530
20230613,122600,2645307752,1652,1652,1652,1652,1145
20230613,122500,2643416212,1652,1654,1654,1652,1054
20230613,122400,2641674967,1654,1653,1654,1653,1112
20230613,122300,2639836519,1653,1653,1653,1653,147
20230613,122200,2639593528,1654,1653,1654,1653,221
20230613,122100,2639228213,1652,1652,1652,1651,1283
20230613,122000,2637108739,1652,1654,1655,1652,3401
20230613,121900,2631488464,1653,1653,1653,1652,1546
20230613,121800,2628933307,1653,1653,1653,1652,169
20230613,121700,2628654097,1652,1652,1652,1651,3021
20230613,121600,2623663777,1652,1652,1652,1652,3870
20230613,121500,2617270537,1652,1652,1652,1651,4055
20230613,121400,2610572010,1651,1651,1652,1651,1199
20230613,121300,2608592460,1651,1652,1652,1651,980
20230613,121200,2606974476,1651,1653,1653,1651,16552
20230613,121100,2579647102,1651,1652,1652,1651,3650
20230613,121000,2573617708,1652,1653,1653,1652,1393
20230613,120900,2571315438,1652,1652,1653,1652,6167
20230613,120800,2561127546,1653,1653,1653,1652,4222
20230613,120700,2554152524,1653,1653,1653,1652,1693
20230613,120600,2551355671,1653,1653,1653,1653,238
20230613,120500,2550962257,1653,1653,1653,1653,191
20230613,120400,2550646534,1653,1655,1655,1652,200
20230613,120300,2550316087,1653,1653,1653,1653,902
20230613,120200,2548825081,1653,1653,1653,1653,238
20230613,120100,2548431667,1653,1653,1653,1653,257
20230613,120000,2548006846,1653,1653,1656,1653,2857
20230613,115900,2543282728,1653,1652,1653,1652,16
20230613,115800,2543256281,1652,1652,1652,1651,2301
20230613,115700,2539455367,1652,1652,1652,1651,794
20230613,115600,2538143865,1652,1651,1652,1651,610
20230613,115500,2537136583,1651,1651,1652,1651,650
20230613,115400,2536063335,1651,1652,1652,1651,534
20230613,115300,2535181485,1652,1651,1652,1651,1771
20230613,115200,2532255995,1651,1650,1651,1650,1503
20230613,115100,2529774889,1650,1652,1652,1650,8647
20230613,115000,2515504825,1652,1652,1652,1651,18833
20230613,114900,2484402709,1653,1654,1655,1653,48900
20230613,114800,2403551897,1654,1654,1654,1653,636
20230613,114700,2402500578,1653,1653,1653,1653,10016
20230613,114600,2385944130,1653,1654,1654,1653,2316
20230613,114500,2382113924,1655,1655,1655,1655,3
20230613,114400,2382108959,1653,1655,1655,1653,69238
20230613,114300,2267643806,1654,1655,1655,1654,1305
20230613,114200,2265485186,1655,1655,1655,1654,2685
20230613,114100,2261041697,1655,1656,1656,1655,56
20230613,114000,2260948967,1655,1656,1656,1655,1557
20230613,113900,2258372126,1655,1656,1656,1655,346
20230613,113800,2257799486,1655,1656,1656,1655,1390
20230613,113700,2255498663,1656,1655,1656,1655,423
20230613,113600,2254798508,1655,1655,1655,1655,205
20230613,113500,2254459233,1655,1655,1655,1655,180
20230613,113400,2254161333,1655,1654,1655,1654,582
20230613,113300,2253198492,1654,1656,1656,1654,229
20230613,113200,2252819527,1656,1656,1656,1655,2386
20230613,113100,2248869696,1657,1656,1657,1655,619
20230613,113000,2247845106,1656,1655,1656,1655,975
20230613,112900,2246230692,1656,1656,1656,1656,51
20230613,112800,2246146236,1657,1657,1657,1657,0
20230613,112700,2246146236,1657,1656,1657,1655,414
20230613,112600,2245460897,1656,1654,1656,1654,455
20230613,112500,2244707506,1654,1654,1657,1654,759
20230613,112400,2243452108,1657,1656,1657,1654,7862
20230613,112300,2230445361,1656,1655,1656,1654,1635
20230613,112200,2227740052,1655,1655,1655,1654,350
20230613,112100,2227161135,1655,1655,1655,1654,754
20230613,112000,2225913283,1654,1655,1655,1654,188
20230613,111900,2225602291,1655,1655,1655,1654,7610
20230613,111800,2213011141,1654,1653,1654,1653,1392
20230613,111700,2210708959,1653,1653,1653,1653,4013
20230613,111600,2204075470,1653,1653,1653,1653,243
20230613,111500,2203673791,1654,1655,1655,1654,31
20230613,111400,2203622514,1654,1654,1654,1653,3860
20230613,111300,2197240174,1654,1653,1654,1653,978
20230613,111200,2195622709,1653,1654,1654,1653,456
20230613,111100,2194868682,1654,1654,1654,1654,141
20230613,111000,2194635468,1654,1654,1654,1653,1586
20230613,110900,2192012371,1654,1654,1654,1654,599
20230613,110800,2191021625,1653,1655,1655,1653,7907
20230613,110700,2177944017,1655,1654,1655,1654,488
20230613,110600,2177136755,1655,1654,1655,1654,5239
20230613,110500,2168471398,1654,1654,1654,1654,1443
20230613,110400,2166084676,1655,1655,1655,1654,306
20230613,110300,2165578443,1655,1656,1656,1655,4649
20230613,110200,2157884231,1656,1656,1656,1656,408
20230613,110100,2157208583,1656,1656,1656,1655,798
20230613,110000,2155887378,1655,1655,1656,1655,169
20230613,105900,2155607681,1655,1655,1655,1654,1845
20230613,105800,2152554256,1655,1654,1655,1654,7355
20230613,105700,2140388571,1655,1655,1655,1654,1940
20230613,105600,2137178285,1654,1655,1655,1654,2775
20230613,105500,2132585832,1655,1656,1656,1655,3390
20230613,105400,2126974845,1656,1655,1656,1655,5009
20230613,105300,2118680241,1655,1656,1656,1655,9798
20230613,105200,2102463348,1656,1656,1656,1655,640
20230613,105100,2101403808,1656,1658,1658,1655,2418
20230613,105000,2097397826,1657,1659,1660,1657,3911
20230613,104900,2090911726,1660,1660,1660,1660,3
20230613,104800,2090906746,1660,1656,1660,1656,11236
20230613,104700,2072274921,1656,1656,1656,1655,837
20230613,104600,2070889075,1656,1656,1656,1656,54
20230613,104500,2070799651,1656,1656,1656,1655,1494
20230613,104400,2068326993,1656,1656,1656,1655,2165
20230613,104300,2064742399,1656,1657,1657,1656,844
20230613,104200,2063344234,1657,1656,1657,1656,463
20230613,104100,2062577429,1657,1658,1658,1657,1612
20230613,104000,2059905329,1658,1657,1658,1657,3117
20230613,103900,2054740459,1657,1656,1657,1656,5488
20230613,103800,2045652310,1656,1656,1656,1655,314
20230613,103700,2045132484,1656,1656,1656,1656,790
20230613,103600,2043824244,1655,1654,1655,1654,690
20230613,103500,2042682490,1654,1659,1659,1653,15294
20230613,103400,2017373793,1656,1658,1660,1655,1102
20230613,103300,2015549877,1660,1656,1660,1654,12217
20230613,103200,1995326336,1656,1661,1661,1655,53345
20230613,103100,1906948775,1661,1660,1661,1660,829
20230613,103000,1905572017,1661,1661,1661,1660,1077
20230613,102900,1903784150,1661,1663,1663,1660,16520
20230613,102800,1876355101,1662,1665,1665,1662,24917
20230613,102700,1834921327,1665,1664,1665,1663,6157
20230613,102600,1824676346,1664,1663,1664,1663,1498
20230613,102500,1822184864,1663,1665,1666,1663,4348
20230613,102400,1814946332,1663,1662,1663,1661,3647
20230613,102300,1808883785,1662,1666,1667,1661,37929
20230613,102200,1745759760,1666,1668,1669,1666,17477
20230613,102100,1716617198,1669,1672,1672,1669,26305
20230613,102000,1672670803,1672,1670,1672,1669,72030
20230613,101900,1552390491,1669,1669,1670,1667,44183
20230613,101800,1478666907,1669,1669,1669,1668,31949
20230613,101700,1425361231,1669,1668,1669,1668,17649
20230613,101600,1395909193,1669,1668,1670,1667,59456
20230613,101500,1296698728,1669,1668,1669,1667,18668
20230613,101400,1265560691,1668,1672,1672,1668,38208
20230613,101300,1201769479,1670,1668,1672,1667,111665
20230613,101200,1015322098,1667,1666,1668,1664,55023
20230613,101100,923632048,1664,1664,1666,1662,89811
20230613,101000,774093637,1662,1662,1664,1660,34644
20230613,100900,716502039,1662,1663,1663,1660,24582
20230613,100800,675659975,1663,1661,1663,1661,21148
20230613,100700,640507497,1662,1664,1664,1660,33906
20230613,100600,584156641,1664,1660,1665,1657,45620
20230613,100500,508416808,1658,1656,1660,1656,26390
20230613,100400,464634599,1659,1649,1659,1649,23445
20230613,100300,425837848,1652,1650,1652,1649,8361
20230613,100200,412034107,1650,1649,1650,1647,13689
20230613,100100,389450472,1649,1650,1650,1647,18843
20230613,100000,358379063,1650,1650,1651,1650,1542
20230613,095900,355834756,1650,1649,1651,1649,17474
20230613,095800,327004727,1649,1649,1649,1649,2021
20230613,095700,323672098,1649,1648,1649,1648,242
20230613,095600,323273230,1649,1649,1649,1648,160
20230613,095500,323009394,1649,1649,1649,1649,198
20230613,095400,322682892,1648,1646,1648,1646,24280
20230613,095300,282698148,1646,1647,1647,1646,2800
20230613,095200,278089332,1647,1647,1647,1647,4
20230613,095100,278082744,1647,1647,1647,1647,167
20230613,095000,277807695,1647,1647,1647,1646,3624
20230613,094900,271839537,1647,1647,1647,1645,5933
20230613,094800,262078595,1647,1646,1647,1646,3058
20230613,094700,257045121,1646,1646,1646,1645,2912
20230613,094600,252252538,1646,1647,1647,1646,944
20230613,094500,250697894,1647,1647,1647,1646,3298
20230613,094400,245269316,1647,1646,1647,1646,643
20230613,094300,244210399,1647,1647,1647,1647,607
20230613,094200,243210670,1647,1647,1647,1646,1172
20230613,094100,241281390,1647,1646,1647,1646,500
20230613,094000,240458090,1647,1647,1647,1646,276
20230613,093900,240003718,1646,1646,1646,1646,851
20230613,093800,238602972,1648,1647,1648,1646,983
20230613,093700,236984719,1646,1648,1648,1646,611
20230613,093600,235978350,1648,1648,1648,1646,515
20230613,093500,235130141,1647,1648,1648,1647,3819
20230613,093400,228838445,1648,1648,1648,1646,1526
20230613,093300,226325562,1648,1648,1648,1648,48
20230613,093200,226246458,1648,1648,1648,1647,87
20230613,093100,226103138,1648,1648,1648,1647,3024
20230613,093000,221121658,1647,1647,1648,1646,1008
20230613,092900,219461552,1648,1647,1648,1647,11
20230613,092800,219443425,1648,1649,1649,1648,861
20230613,092700,218024384,1649,1649,1649,1648,414
20230613,092600,217341900,1648,1648,1648,1648,286
20230613,092500,216870572,1647,1647,1647,1646,3442
20230613,092400,211201724,1647,1645,1647,1645,25
20230613,092300,211160595,1645,1645,1645,1644,5935
20230613,092200,201400608,1645,1645,1645,1644,3478
20230613,092100,195679448,1645,1645,1645,1645,2178
20230613,092000,192096638,1647,1647,1647,1647,6
20230613,091900,192086756,1647,1645,1647,1644,6438
20230613,091800,181497805,1645,1647,1647,1644,5883
20230613,091700,171820434,1647,1647,1647,1645,2965
20230613,091600,166941769,1646,1645,1646,1645,2448
20230613,091500,162913391,1645,1646,1647,1645,3693
20230613,091400,156836261,1647,1646,1647,1646,1931
20230613,091300,153657818,1646,1646,1647,1646,1882
20230613,091200,150560045,1646,1645,1646,1644,2673
20230613,091100,146164093,1645,1647,1647,1643,708
20230613,091000,144999029,1642,1646,1647,1642,21466
20230613,090900,109707133,1645,1647,1648,1645,19481
20230613,090800,77635347,1647,1648,1649,1647,4528
20230613,090700,70173401,1651,1651,1651,1648,10113
20230613,090600,53490515,1652,1653,1653,1652,1520
20230613,090500,50978818,1652,1648,1652,1648,2405
20230613,090400,47007369,1648,1649,1650,1648,3983
20230613,090300,40442097,1649,1650,1650,1649,10220
20230613,090200,23585195,1650,1649,1650,1648,6342
20230613,090100,13130703,1650,1650,1650,1650,774
20230613,090000,11853603,1650,1650,1653,1650,7184