stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,204300,2334256584,1639,1639,1639,1639,29151
20230615,204200,2334256584,1639,1639,1639,1639,0
20230615,204100,2334256584,1639,1639,1639,1639,0
20230615,204000,2334256584,1639,1639,1639,1639,0
20230615,203900,2334256584,1639,1639,1639,1639,0
20230615,203800,2334256584,1639,1639,1639,1639,0
20230615,203700,2334256584,1639,1639,1639,1639,0
20230615,203600,2334256584,1639,1639,1639,1639,0
20230615,203500,2334256584,1639,1639,1639,1639,0
20230615,203400,2334256584,1639,1639,1639,1639,0
20230615,203300,2334256584,1639,1639,1639,1639,0
20230615,203200,2334256584,1639,1639,1639,1639,0
20230615,203100,2334256584,1639,1639,1639,1639,0
20230615,203000,2334256584,1639,1639,1639,1639,0
20230615,202900,2334256584,1639,1639,1639,1639,0
20230615,202800,2334256584,1639,1639,1639,1639,0
20230615,202700,2334256584,1639,1639,1639,1639,0
20230615,202600,2334256584,1639,1639,1639,1639,0
20230615,202500,2334256584,1639,1639,1639,1639,0
20230615,202400,2334256584,1639,1639,1639,1639,0
20230615,202300,2334256584,1639,1639,1639,1639,0
20230615,202200,2334256584,1639,1639,1639,1639,0
20230615,202100,2334256584,1639,1639,1639,1639,0
20230615,202000,2334256584,1639,1639,1639,1639,0
20230615,201900,2334256584,1639,1639,1639,1639,0
20230615,201800,2334256584,1639,1639,1639,1639,0
20230615,201700,2334256584,1639,1639,1639,1639,0
20230615,201600,2334256584,1639,1639,1639,1639,0
20230615,201500,2334256584,1639,1639,1639,1639,0
20230615,201400,2334256584,1639,1639,1639,1639,0
20230615,201300,2334256584,1639,1639,1639,1639,29151
20230615,201200,2334256584,1639,1639,1639,1639,0
20230615,201100,2334256584,1639,1639,1639,1639,0
20230615,201000,2334256584,1639,1639,1639,1639,0
20230615,200900,2334256584,1639,1639,1639,1639,0
20230615,200800,2334256584,1639,1639,1639,1639,0
20230615,200700,2334256584,1639,1639,1639,1639,0
20230615,200600,2334256584,1639,1639,1639,1639,0
20230615,200500,2334256584,1639,1639,1639,1639,0
20230615,200400,2334256584,1639,1639,1639,1639,0
20230615,200300,2334256584,1639,1639,1639,1639,0
20230615,200200,2334256584,1639,1639,1639,1639,0
20230615,200100,2334256584,1639,1639,1639,1639,0
20230615,200000,2334256584,1639,1639,1639,1639,0
20230615,195900,2334256584,1639,1639,1639,1639,0
20230615,195800,2334256584,1639,1639,1639,1639,0
20230615,195700,2334256584,1639,1639,1639,1639,0
20230615,195600,2334256584,1639,1639,1639,1639,0
20230615,195500,2334256584,1639,1639,1639,1639,0
20230615,195400,2334256584,1639,1639,1639,1639,0
20230615,195300,2334256584,1639,1639,1639,1639,0
20230615,195200,2334256584,1639,1639,1639,1639,0
20230615,195100,2334256584,1639,1639,1639,1639,0
20230615,195000,2334256584,1639,1639,1639,1639,0
20230615,194900,2334256584,1639,1639,1639,1639,0
20230615,194800,2334256584,1639,1639,1639,1639,0
20230615,194700,2334256584,1639,1639,1639,1639,0
20230615,194600,2334256584,1639,1639,1639,1639,0
20230615,194500,2334256584,1639,1639,1639,1639,0
20230615,194400,2334256584,1639,1639,1639,1639,0
20230615,194300,2334256584,1639,1639,1639,1639,29151
20230615,194200,2334256584,1639,1639,1639,1639,0
20230615,194100,2334256584,1639,1639,1639,1639,0
20230615,194000,2334256584,1639,1639,1639,1639,0
20230615,193900,2334256584,1639,1639,1639,1639,0
20230615,193800,2334256584,1639,1639,1639,1639,0
20230615,193700,2334256584,1639,1639,1639,1639,0
20230615,193600,2334256584,1639,1639,1639,1639,0
20230615,193500,2334256584,1639,1639,1639,1639,0
20230615,193400,2334256584,1639,1639,1639,1639,0
20230615,193300,2334256584,1639,1639,1639,1639,0
20230615,193200,2334256584,1639,1639,1639,1639,0
20230615,193100,2334256584,1639,1639,1639,1639,0
20230615,193000,2334256584,1639,1639,1639,1639,0
20230615,192900,2334256584,1639,1639,1639,1639,0
20230615,192800,2334256584,1639,1639,1639,1639,0
20230615,192700,2334256584,1639,1639,1639,1639,0
20230615,192600,2334256584,1639,1639,1639,1639,0
20230615,192500,2334256584,1639,1639,1639,1639,0
20230615,192400,2334256584,1639,1639,1639,1639,0
20230615,192300,2334256584,1639,1639,1639,1639,0
20230615,192200,2334256584,1639,1639,1639,1639,0
20230615,192100,2334256584,1639,1639,1639,1639,0
20230615,192000,2334256584,1639,1639,1639,1639,0
20230615,191900,2334256584,1639,1639,1639,1639,0
20230615,191800,2334256584,1639,1639,1639,1639,0
20230615,191700,2334256584,1639,1639,1639,1639,0
20230615,191600,2334256584,1639,1639,1639,1639,0
20230615,191500,2334256584,1639,1639,1639,1639,0
20230615,191400,2334256584,1639,1639,1639,1639,0
20230615,191300,2334256584,1639,1639,1639,1639,29151
20230615,191200,2334256584,1639,1639,1639,1639,0
20230615,191100,2334256584,1639,1639,1639,1639,0
20230615,191000,2334256584,1639,1639,1639,1639,0
20230615,190900,2334256584,1639,1639,1639,1639,0
20230615,190800,2334256584,1639,1639,1639,1639,0
20230615,190700,2334256584,1639,1639,1639,1639,0
20230615,190600,2334256584,1639,1639,1639,1639,0
20230615,190500,2334256584,1639,1639,1639,1639,0
20230615,190400,2334256584,1639,1639,1639,1639,0
20230615,190300,2334256584,1639,1639,1639,1639,0
20230615,190200,2334256584,1639,1639,1639,1639,0
20230615,190100,2334256584,1639,1639,1639,1639,0
20230615,190000,2334256584,1639,1639,1639,1639,0
20230615,185900,2334256584,1639,1639,1639,1639,0
20230615,185800,2334256584,1639,1639,1639,1639,0
20230615,185700,2334256584,1639,1639,1639,1639,0
20230615,185600,2334256584,1639,1639,1639,1639,0
20230615,185500,2334256584,1639,1639,1639,1639,0
20230615,185400,2334256584,1639,1639,1639,1639,0
20230615,185300,2334256584,1639,1639,1639,1639,0
20230615,185200,2334256584,1639,1639,1639,1639,0
20230615,185100,2334256584,1639,1639,1639,1639,0
20230615,185000,2334256584,1639,1639,1639,1639,0
20230615,184900,2334256584,1639,1639,1639,1639,0
20230615,184800,2334256584,1639,1639,1639,1639,0
20230615,184700,2334256584,1639,1639,1639,1639,0
20230615,184600,2334256584,1639,1639,1639,1639,0
20230615,184500,2334256584,1639,1639,1639,1639,0
20230615,184400,2334256584,1639,1639,1639,1639,0
20230615,184300,2334256584,1639,1639,1639,1639,29151
20230615,184200,2334256584,1639,1639,1639,1639,0
20230615,184100,2334256584,1639,1639,1639,1639,0
20230615,184000,2334256584,1639,1639,1639,1639,0
20230615,183900,2334256584,1639,1639,1639,1639,0
20230615,183800,2334256584,1639,1639,1639,1639,0
20230615,183700,2334256584,1639,1639,1639,1639,0
20230615,183600,2334256584,1639,1639,1639,1639,0
20230615,183500,2334256584,1639,1639,1639,1639,0
20230615,183400,2334256584,1639,1639,1639,1639,0
20230615,183300,2334256584,1639,1639,1639,1639,0
20230615,183200,2334256584,1639,1639,1639,1639,0
20230615,183100,2334256584,1639,1639,1639,1639,0
20230615,183000,2334256584,1639,1639,1639,1639,0
20230615,182900,2334256584,1639,1639,1639,1639,0
20230615,182800,2334256584,1639,1639,1639,1639,0
20230615,182700,2334256584,1639,1639,1639,1639,0
20230615,182600,2334256584,1639,1639,1639,1639,0
20230615,182500,2334256584,1639,1639,1639,1639,0
20230615,182400,2334256584,1639,1639,1639,1639,0
20230615,182300,2334256584,1639,1639,1639,1639,0
20230615,182200,2334256584,1639,1639,1639,1639,0
20230615,182100,2334256584,1639,1639,1639,1639,0
20230615,182000,2334256584,1639,1639,1639,1639,0
20230615,181900,2334256584,1639,1639,1639,1639,0
20230615,181800,2334256584,1639,1639,1639,1639,0
20230615,181700,2334256584,1639,1639,1639,1639,0
20230615,181600,2334256584,1639,1639,1639,1639,0
20230615,181500,2334256584,1639,1639,1639,1639,0
20230615,181400,2334256584,1639,1639,1639,1639,0
20230615,181300,2334256584,1639,1639,1639,1639,29151
20230615,181200,2334256584,1639,1639,1639,1639,0
20230615,181100,2334256584,1639,1639,1639,1639,0
20230615,181000,2334256584,1639,1639,1639,1639,0
20230615,180900,2334256584,1639,1639,1639,1639,0
20230615,180800,2334256584,1639,1639,1639,1639,0
20230615,180700,2334256584,1639,1639,1639,1639,0
20230615,180600,2334256584,1639,1639,1639,1639,0
20230615,180500,2334256584,1639,1639,1639,1639,0
20230615,180400,2334256584,1639,1639,1639,1639,0
20230615,180300,2334256584,1639,1639,1639,1639,0
20230615,180200,2334256584,1639,1639,1639,1639,0
20230615,180100,2334256584,1639,1639,1639,1639,0
20230615,180000,2334256584,1639,1639,1639,1639,0
20230615,175900,2334256584,1639,1639,1639,1639,0
20230615,175800,2334256584,1639,1639,1639,1639,0
20230615,175700,2334256584,1639,1639,1639,1639,0
20230615,175600,2334256584,1639,1639,1639,1639,0
20230615,175500,2334256584,1639,1639,1639,1639,0
20230615,175400,2334256584,1639,1639,1639,1639,0
20230615,175300,2334256584,1639,1639,1639,1639,0
20230615,175200,2334256584,1639,1639,1639,1639,0
20230615,175100,2334256584,1639,1639,1639,1639,0
20230615,175000,2334256584,1639,1639,1639,1639,0
20230615,174900,2334256584,1639,1639,1639,1639,0
20230615,174800,2334256584,1639,1639,1639,1639,0
20230615,174700,2334256584,1639,1639,1639,1639,0
20230615,174600,2334256584,1639,1639,1639,1639,0
20230615,174500,2334256584,1639,1639,1639,1639,0
20230615,174400,2334256584,1639,1639,1639,1639,0
20230615,174300,2334256584,1639,1639,1639,1639,29151
20230615,174200,2334256584,1639,1639,1639,1639,0
20230615,174100,2334256584,1639,1639,1639,1639,0
20230615,174000,2334256584,1639,1639,1639,1639,0
20230615,173900,2334256584,1639,1639,1639,1639,0
20230615,173800,2334256584,1639,1639,1639,1639,0
20230615,173700,2334256584,1639,1639,1639,1639,0
20230615,173600,2334256584,1639,1639,1639,1639,0
20230615,173500,2334256584,1639,1639,1639,1639,0
20230615,173400,2334256584,1639,1639,1639,1639,0
20230615,173300,2334256584,1639,1639,1639,1639,0
20230615,173200,2334256584,1639,1639,1639,1639,0
20230615,173100,2334256584,1639,1639,1639,1639,0
20230615,173000,2334256584,1639,1639,1639,1639,0
20230615,172900,2334256584,1639,1639,1639,1639,0
20230615,172800,2334256584,1639,1639,1639,1639,0
20230615,172700,2334256584,1639,1639,1639,1639,0
20230615,172600,2334256584,1639,1639,1639,1639,0
20230615,172500,2334256584,1639,1639,1639,1639,0
20230615,172400,2334256584,1639,1639,1639,1639,0
20230615,172300,2334256584,1639,1639,1639,1639,0
20230615,172200,2334256584,1639,1639,1639,1639,0
20230615,172100,2334256584,1639,1639,1639,1639,0
20230615,172000,2334256584,1639,1639,1639,1639,0
20230615,171900,2334256584,1639,1639,1639,1639,0
20230615,171800,2334256584,1639,1639,1639,1639,0
20230615,171700,2334256584,1639,1639,1639,1639,0
20230615,171600,2334256584,1639,1639,1639,1639,0
20230615,171500,2334256584,1639,1639,1639,1639,0
20230615,171400,2334256584,1639,1639,1639,1639,0
20230615,171300,2334256584,1639,1639,1639,1639,29151
20230615,171200,2334256584,1639,1639,1639,1639,0
20230615,171100,2334256584,1639,1639,1639,1639,0
20230615,171000,2334256584,1639,1639,1639,1639,0
20230615,170900,2334256584,1639,1639,1639,1639,0
20230615,170800,2334256584,1639,1639,1639,1639,0
20230615,170700,2334256584,1639,1639,1639,1639,0
20230615,170600,2334256584,1639,1639,1639,1639,0
20230615,170500,2334256584,1639,1639,1639,1639,0
20230615,170400,2334256584,1639,1639,1639,1639,0
20230615,170300,2334256584,1639,1639,1639,1639,0
20230615,170200,2334256584,1639,1639,1639,1639,0
20230615,170100,2334256584,1639,1639,1639,1639,0
20230615,170000,2334256584,1639,1639,1639,1639,0
20230615,165900,2334256584,1639,1639,1639,1639,0
20230615,165800,2334256584,1639,1639,1639,1639,0
20230615,165700,2334256584,1639,1639,1639,1639,0
20230615,165600,2334256584,1639,1639,1639,1639,0
20230615,165500,2334256584,1639,1639,1639,1639,0
20230615,165400,2334256584,1639,1639,1639,1639,0
20230615,165300,2334256584,1639,1639,1639,1639,0
20230615,165200,2334256584,1639,1639,1639,1639,0
20230615,165100,2334256584,1639,1639,1639,1639,0
20230615,165000,2334256584,1639,1639,1639,1639,0
20230615,164900,2334256584,1639,1639,1639,1639,0
20230615,164800,2334256584,1639,1639,1639,1639,0
20230615,164700,2334256584,1639,1639,1639,1639,0
20230615,164600,2334256584,1639,1639,1639,1639,0
20230615,164500,2334256584,1639,1639,1639,1639,0
20230615,164400,2334256584,1639,1639,1639,1639,0
20230615,164300,2334256584,1639,1639,1639,1639,29151
20230615,164200,2334256584,1639,1639,1639,1639,0
20230615,164100,2334256584,1639,1639,1639,1639,0
20230615,164000,2334256584,1639,1639,1639,1639,0
20230615,163900,2334256584,1639,1639,1639,1639,0
20230615,163800,2334256584,1639,1639,1639,1639,0
20230615,163700,2334256584,1639,1639,1639,1639,0
20230615,163600,2334256584,1639,1639,1639,1639,0
20230615,163500,2334256584,1639,1639,1639,1639,0
20230615,163400,2334256584,1639,1639,1639,1639,0
20230615,163300,2334256584,1639,1639,1639,1639,0
20230615,163200,2334256584,1639,1639,1639,1639,0
20230615,163100,2334256584,1639,1639,1639,1639,0
20230615,163000,2334256584,1639,1639,1639,1639,0
20230615,162900,2334256584,1639,1639,1639,1639,0
20230615,162800,2334256584,1639,1639,1639,1639,0
20230615,162700,2334256584,1639,1639,1639,1639,0
20230615,162600,2334256584,1639,1639,1639,1639,0
20230615,162500,2334256584,1639,1639,1639,1639,0
20230615,162400,2334256584,1639,1639,1639,1639,0
20230615,162300,2334256584,1639,1639,1639,1639,0
20230615,162200,2334256584,1639,1639,1639,1639,0
20230615,162100,2334256584,1639,1639,1639,1639,0
20230615,162000,2334256584,1639,1639,1639,1639,0
20230615,161900,2334256584,1639,1639,1639,1639,0
20230615,161800,2334256584,1639,1639,1639,1639,0
20230615,161700,2334256584,1639,1639,1639,1639,0
20230615,161600,2334256584,1639,1639,1639,1639,0
20230615,161500,2334256584,1639,1639,1639,1639,0
20230615,161400,2334256584,1639,1639,1639,1639,0
20230615,161300,2334256584,1639,1639,1639,1639,29151
20230615,161200,2334256584,1639,1639,1639,1639,0
20230615,161100,2334256584,1639,1639,1639,1639,0
20230615,161000,2334256584,1639,1639,1639,1639,0
20230615,160900,2334256584,1639,1639,1639,1639,0
20230615,160800,2334256584,1639,1639,1639,1639,0
20230615,160700,2334256584,1639,1639,1639,1639,0
20230615,160600,2334256584,1639,1639,1639,1639,0
20230615,160500,2334256584,1639,1639,1639,1639,0
20230615,160400,2334256584,1639,1639,1639,1639,0
20230615,160300,2334256584,1639,1639,1639,1639,0
20230615,160200,2334256584,1639,1639,1639,1639,0
20230615,160100,2334256584,1639,1639,1639,1639,0
20230615,160000,2334256584,1639,1639,1639,1639,0
20230615,155900,2334256584,1639,1639,1639,1639,0
20230615,155800,2334256584,1639,1639,1639,1639,0
20230615,155700,2334256584,1639,1639,1639,1639,0
20230615,155600,2334256584,1639,1639,1639,1639,0
20230615,155500,2334256584,1639,1639,1639,1639,0
20230615,155400,2334256584,1639,1639,1639,1639,0
20230615,155300,2334256584,1639,1639,1639,1639,0
20230615,155200,2334256584,1639,1639,1639,1639,0
20230615,155100,2334256584,1639,1639,1639,1639,0
20230615,155000,2334256584,1639,1639,1639,1639,0
20230615,154900,2334256584,1639,1639,1639,1639,0
20230615,154800,2334256584,1639,1639,1639,1639,0
20230615,154700,2334256584,1639,1639,1639,1639,0
20230615,154600,2334256584,1639,1639,1639,1639,0
20230615,154500,2334256584,1639,1639,1639,1639,0
20230615,154400,2334256584,1639,1639,1639,1639,0
20230615,154300,2334256584,1639,1639,1639,1639,29151
20230615,154200,2334256584,1639,1639,1639,1639,0
20230615,154100,2334256584,1639,1639,1639,1639,0
20230615,154000,2334256584,1639,1639,1639,1639,0
20230615,153900,2334256584,1639,1639,1639,1639,0
20230615,153800,2334256584,1639,1639,1639,1639,0
20230615,153700,2334256584,1639,1639,1639,1639,0
20230615,153600,2334256584,1639,1639,1639,1639,0
20230615,153500,2334256584,1639,1639,1639,1639,0
20230615,153400,2334256584,1639,1639,1639,1639,0
20230615,153300,2334256584,1639,1639,1639,1639,0
20230615,153200,2334256584,1639,1639,1639,1639,0
20230615,153100,2334256584,1639,1639,1639,1639,0
20230615,153000,2334256584,1639,1639,1639,1639,29151
20230615,152900,2286478095,1641,1641,1641,1641,0
20230615,152800,2286478095,1641,1641,1641,1641,0
20230615,152700,2286478095,1641,1641,1641,1641,0
20230615,152600,2286478095,1641,1641,1641,1641,0
20230615,152500,2286478095,1641,1641,1641,1641,0
20230615,152400,2286478095,1641,1641,1641,1641,0
20230615,152300,2286478095,1641,1641,1641,1641,0
20230615,152200,2286478095,1641,1641,1641,1641,0
20230615,152100,2286478095,1641,1641,1641,1641,0
20230615,152000,2286478095,1641,1641,1641,1641,0
20230615,151900,2286478095,1641,1641,1641,1639,1498
20230615,151800,2284021448,1641,1640,1641,1640,42
20230615,151700,2283952527,1641,1640,1641,1640,3659
20230615,151600,2277951746,1640,1639,1640,1639,1861
20230615,151500,2274901551,1639,1638,1639,1638,1881
20230615,151400,2271819993,1639,1640,1641,1639,5655
20230615,151300,2262548865,1640,1639,1640,1638,11628
20230615,151200,2243494465,1639,1639,1640,1639,846
20230615,151100,2242107548,1640,1640,1640,1639,658
20230615,151000,2241029079,1639,1640,1640,1639,5016
20230615,150900,2232807839,1640,1640,1640,1640,22
20230615,150800,2232771759,1639,1640,1641,1639,1544
20230615,150700,2230238679,1641,1640,1641,1639,272
20230615,150600,2229792653,1640,1641,1641,1639,5
20230615,150500,2229784454,1641,1640,1641,1639,198
20230615,150400,2229459813,1640,1640,1641,1640,411
20230615,150300,2228785771,1640,1640,1640,1639,13263
20230615,150200,2207045801,1639,1640,1640,1639,234
20230615,150100,2206662245,1639,1639,1639,1639,103
20230615,150000,2206493428,1640,1639,1640,1639,10278
20230615,145900,2189647782,1639,1640,1640,1639,1214
20230615,145800,2187657034,1640,1640,1640,1640,966
20230615,145700,2186072794,1640,1640,1640,1639,4171
20230615,145600,2179232504,1639,1639,1639,1639,126
20230615,145500,2179025990,1639,1640,1640,1639,133
20230615,145400,2178807998,1640,1640,1640,1640,12
20230615,145300,2178788318,1640,1639,1640,1639,34
20230615,145200,2178732580,1640,1640,1640,1640,2642
20230615,145100,2174399700,1639,1639,1639,1639,3
20230615,145000,2174394783,1639,1639,1640,1639,1425
20230615,144900,2172059200,1640,1640,1640,1640,619
20230615,144800,2171044040,1639,1638,1639,1638,5792
20230615,144700,2161552507,1638,1638,1638,1638,750
20230615,144600,2160324007,1638,1638,1638,1638,3098
20230615,144500,2155249483,1638,1638,1639,1638,501
20230615,144400,2154428754,1638,1639,1639,1638,659
20230615,144300,2153348890,1639,1639,1639,1638,1143
20230615,144200,2151476513,1638,1638,1639,1638,403
20230615,144100,2150816389,1638,1638,1638,1638,595
20230615,144000,2149841779,1638,1638,1638,1637,1115
20230615,143900,2148015494,1638,1638,1638,1637,543
20230615,143800,2147126075,1637,1639,1639,1637,812
20230615,143700,2145795869,1638,1638,1638,1638,2
20230615,143600,2145792593,1637,1638,1638,1637,525
20230615,143500,2144932861,1638,1638,1638,1638,1391
20230615,143400,2142654403,1638,1639,1639,1638,28
20230615,143300,2142608531,1639,1637,1639,1636,8822
20230615,143200,2128166052,1637,1638,1639,1637,24511
20230615,143100,2088032144,1638,1638,1638,1638,490
20230615,143000,2087229524,1639,1639,1639,1639,9
20230615,142900,2087214773,1639,1638,1639,1638,2627
20230615,142800,2082910439,1639,1639,1639,1639,24
20230615,142700,2082871103,1639,1639,1639,1639,202
20230615,142600,2082540025,1638,1639,1639,1638,112
20230615,142500,2082356508,1638,1638,1639,1638,124
20230615,142400,2082153294,1637,1638,1639,1637,2178
20230615,142300,2078585781,1639,1638,1639,1638,1288
20230615,142200,2076476036,1638,1638,1638,1638,2516
20230615,142100,2072354828,1638,1637,1638,1637,10004
20230615,142000,2055968277,1637,1638,1638,1637,35
20230615,141900,2055910980,1637,1638,1638,1637,133
20230615,141800,2055693254,1637,1637,1637,1637,2069
20230615,141700,2052306301,1637,1637,1637,1636,3012
20230615,141600,2047375667,1637,1638,1638,1637,4012
20230615,141500,2040805901,1637,1637,1637,1637,4139
20230615,141400,2034030358,1637,1637,1637,1636,645
20230615,141300,2032974887,1636,1637,1637,1636,3054
20230615,141200,2027978522,1637,1637,1637,1637,1980
20230615,141100,2024737262,1637,1636,1637,1636,61
20230615,141000,2024637465,1636,1637,1637,1636,7443
20230615,140900,2012459876,1637,1637,1637,1636,55745
20230615,140800,1921261045,1637,1637,1637,1636,247
20230615,140700,1920856716,1636,1636,1636,1636,321
20230615,140600,1920331560,1637,1637,1637,1636,2639
20230615,140500,1916013017,1636,1636,1637,1636,448
20230615,140400,1915279989,1637,1636,1637,1636,1191
20230615,140300,1913330902,1637,1637,1637,1636,951
20230615,140200,1911774249,1637,1637,1637,1636,370
20230615,140100,1911168735,1637,1637,1637,1636,611
20230615,140000,1910168643,1636,1636,1637,1636,939
20230615,135900,1908632428,1636,1636,1636,1636,10118
20230615,135800,1892079380,1636,1636,1636,1636,10081
20230615,135700,1875586864,1636,1636,1636,1636,1629
20230615,135600,1872921820,1637,1637,1637,1636,830
20230615,135500,1871563389,1636,1637,1637,1636,220
20230615,135400,1871203369,1636,1636,1637,1636,2444
20230615,135300,1867204885,1637,1637,1637,1636,3448
20230615,135200,1861560519,1636,1637,1637,1636,210
20230615,135100,1861216769,1637,1637,1637,1637,854
20230615,135000,1859818771,1636,1637,1637,1636,2510
20230615,134900,1855711978,1637,1637,1637,1637,1506
20230615,134800,1853246656,1637,1637,1637,1637,128
20230615,134700,1853037120,1637,1636,1637,1636,2593
20230615,134600,1848792697,1637,1637,1637,1637,1367
20230615,134500,1846554918,1637,1637,1638,1637,437
20230615,134400,1845839548,1637,1636,1637,1636,570
20230615,134300,1844906516,1636,1636,1636,1636,228
20230615,134200,1844533508,1636,1637,1637,1636,181
20230615,134100,1844237328,1636,1637,1638,1636,20560
20230615,134000,1810593353,1638,1637,1638,1637,1230
20230615,133900,1808579643,1637,1637,1637,1637,118
20230615,133800,1808386477,1636,1636,1636,1636,128
20230615,133700,1808177069,1637,1638,1638,1637,4980
20230615,133600,1800024799,1637,1637,1638,1637,2236
20230615,133500,1796364465,1637,1637,1637,1637,1672
20230615,133400,1793627401,1637,1637,1637,1637,196
20230615,133300,1793306549,1638,1638,1638,1638,285
20230615,133200,1792839719,1638,1638,1638,1638,630
20230615,133100,1791807779,1638,1638,1638,1638,803
20230615,133000,1790492465,1637,1638,1638,1637,187
20230615,132900,1790186343,1638,1637,1638,1637,600
20230615,132800,1789203643,1638,1638,1638,1638,15
20230615,132700,1789179073,1638,1638,1638,1638,20
20230615,132600,1789146313,1638,1637,1638,1637,420
20230615,132500,1788458663,1637,1637,1637,1636,3607
20230615,132400,1782554090,1636,1637,1637,1636,247
20230615,132300,1782149823,1637,1637,1637,1636,2106
20230615,132200,1778704271,1636,1636,1637,1636,5088
20230615,132100,1770380253,1636,1636,1636,1636,1674
20230615,132000,1767641589,1636,1636,1636,1636,509
20230615,131900,1766808865,1637,1636,1637,1636,79
20230615,131800,1766679612,1637,1636,1637,1636,645
20230615,131700,1765623764,1637,1637,1637,1637,877
20230615,131600,1764188115,1637,1637,1637,1637,650
20230615,131500,1763124065,1637,1637,1637,1637,1208
20230615,131400,1761146569,1636,1636,1636,1636,1155
20230615,131300,1759256989,1636,1636,1636,1636,136
20230615,131200,1759034493,1636,1637,1637,1636,12858
20230615,131100,1737998803,1637,1637,1637,1636,9266
20230615,131000,1722839604,1637,1636,1637,1636,427
20230615,130900,1722140932,1636,1637,1637,1636,358
20230615,130800,1721555105,1636,1637,1637,1636,134
20230615,130700,1721335861,1636,1637,1637,1636,1701
20230615,130600,1718552834,1636,1637,1637,1636,1538
20230615,130500,1716035815,1636,1637,1638,1636,4540
20230615,130400,1708603953,1637,1638,1638,1637,148
20230615,130300,1708361667,1637,1638,1638,1637,612
20230615,130200,1707359322,1637,1637,1638,1637,750
20230615,130100,1706131569,1638,1638,1638,1637,1886
20230615,130000,1703044141,1638,1638,1638,1637,28
20230615,125900,1702998285,1639,1639,1639,1638,107
20230615,125800,1702823016,1639,1639,1639,1639,21
20230615,125700,1702788597,1639,1638,1639,1638,37
20230615,125600,1702727986,1638,1638,1638,1638,1725
20230615,125500,1699902436,1637,1638,1638,1637,6816
20230615,125400,1688744624,1637,1637,1637,1637,0
20230615,125300,1688744624,1637,1637,1637,1637,1000
20230615,125200,1687107624,1637,1638,1638,1637,1460
20230615,125100,1684717594,1638,1638,1638,1637,3553
20230615,125000,1678899480,1638,1637,1638,1637,383
20230615,124900,1678272403,1637,1638,1638,1637,134
20230615,124800,1678053025,1638,1638,1638,1637,1068
20230615,124700,1676304641,1637,1637,1637,1637,1224
20230615,124600,1674300953,1637,1637,1637,1637,232
20230615,124500,1673921169,1637,1638,1638,1637,2530
20230615,124400,1669779498,1638,1637,1638,1637,367
20230615,124300,1669178495,1637,1638,1638,1637,2193
20230615,124200,1665588534,1637,1637,1637,1637,2222
20230615,124100,1661951120,1637,1637,1638,1637,338
20230615,124000,1661397702,1637,1637,1637,1637,109
20230615,123900,1661219269,1637,1637,1637,1637,1828
20230615,123800,1658226833,1638,1638,1638,1638,271
20230615,123700,1657782935,1638,1638,1638,1638,210
20230615,123600,1657438955,1638,1638,1638,1638,1279
20230615,123500,1655343953,1639,1638,1639,1638,3
20230615,123400,1655339037,1638,1639,1639,1638,653
20230615,123300,1654268773,1639,1639,1639,1639,1379
20230615,123200,1652008592,1638,1638,1638,1637,2204
20230615,123100,1648398566,1637,1637,1638,1637,232
20230615,123000,1648018676,1637,1637,1637,1637,257
20230615,122900,1647597967,1637,1637,1638,1637,1982
20230615,122800,1644353420,1637,1637,1637,1637,307
20230615,122700,1643850861,1637,1638,1638,1637,4831
20230615,122600,1635942513,1637,1637,1638,1637,532
20230615,122500,1635071341,1638,1638,1638,1638,150
20230615,122400,1634825641,1638,1638,1638,1638,3
20230615,122300,1634820727,1638,1637,1638,1637,2061
20230615,122200,1631446142,1637,1638,1638,1637,1002
20230615,122100,1629805866,1638,1638,1638,1638,50
20230615,122000,1629723966,1637,1637,1637,1637,2670
20230615,121900,1625353176,1636,1637,1637,1636,298
20230615,121800,1624865432,1637,1637,1638,1637,631
20230615,121700,1623831874,1637,1637,1637,1636,2143
20230615,121600,1620323784,1636,1636,1636,1636,2018
20230615,121500,1617022336,1636,1636,1636,1635,7875
20230615,121400,1604139239,1635,1636,1636,1635,204
20230615,121300,1603805673,1635,1635,1636,1635,1446
20230615,121200,1601440262,1636,1635,1636,1635,119
20230615,121100,1601245696,1636,1636,1636,1635,2112
20230615,121000,1597790576,1636,1636,1636,1636,161
20230615,120900,1597527180,1636,1636,1636,1636,97
20230615,120800,1597368488,1636,1636,1636,1636,574
20230615,120700,1596429424,1636,1635,1636,1635,1040
20230615,120600,1594729014,1635,1636,1636,1635,1308
20230615,120500,1592589599,1635,1635,1636,1635,3760
20230615,120400,1586441671,1636,1635,1636,1635,4112
20230615,120300,1579714669,1636,1635,1636,1635,2282
20230615,120200,1575981555,1636,1636,1636,1635,3609
20230615,120100,1570077346,1636,1637,1637,1636,2114
20230615,120000,1566618641,1637,1636,1637,1636,339
20230615,115900,1566064013,1636,1636,1636,1636,1076
20230615,115800,1564303677,1636,1637,1637,1636,479
20230615,115700,1563519668,1637,1637,1638,1637,3995
20230615,115600,1556976853,1637,1637,1637,1637,0
20230615,115500,1556976853,1637,1637,1637,1637,994
20230615,115400,1555349675,1637,1637,1637,1637,40
20230615,115300,1555284195,1637,1637,1637,1637,335
20230615,115200,1554735800,1637,1637,1637,1637,2950
20230615,115100,1549906650,1637,1637,1637,1636,156
20230615,115000,1549651414,1636,1637,1637,1636,143
20230615,114900,1549417454,1637,1637,1637,1636,883
20230615,114800,1547971984,1636,1636,1636,1636,439
20230615,114700,1547253780,1636,1637,1637,1636,2098
20230615,114600,1543821352,1636,1637,1637,1636,61
20230615,114500,1543721496,1636,1637,1637,1636,3003
20230615,114400,1538808568,1637,1637,1637,1636,1194
20230615,114300,1536854338,1637,1637,1637,1636,291
20230615,114200,1536377981,1636,1636,1636,1636,401
20230615,114100,1535721945,1636,1637,1637,1636,331
20230615,114000,1535180419,1636,1636,1637,1636,5179
20230615,113900,1526707475,1636,1637,1637,1636,137
20230615,113800,1526483331,1637,1636,1637,1636,338
20230615,113700,1525930345,1636,1637,1637,1636,5457
20230615,113600,1517001710,1638,1637,1638,1637,131
20230615,113500,1516787262,1638,1637,1638,1637,263
20230615,113400,1516356612,1637,1638,1638,1637,627
20230615,113300,1515330102,1638,1638,1638,1637,2930
20230615,113200,1510531002,1639,1639,1639,1638,273
20230615,113100,1510083694,1640,1640,1640,1638,687
20230615,113000,1508957846,1640,1639,1640,1638,378
20230615,112900,1508338044,1640,1640,1640,1639,532
20230615,112800,1507465614,1641,1640,1641,1640,12
20230615,112700,1507445933,1640,1640,1640,1639,791
20230615,112600,1506149170,1640,1640,1640,1640,3142
20230615,112500,1500996290,1640,1639,1640,1639,4980
20230615,112400,1492834068,1638,1638,1638,1638,1
20230615,112300,1492832430,1637,1638,1638,1637,1031
20230615,112200,1491143661,1637,1639,1639,1637,876
20230615,112100,1489709386,1639,1636,1639,1636,13490
20230615,112000,1467604324,1636,1635,1637,1635,2148
20230615,111900,1464089064,1635,1635,1635,1635,2827
20230615,111800,1459466919,1635,1635,1635,1635,1973
20230615,111700,1456241064,1635,1635,1635,1635,3166
20230615,111600,1451064654,1635,1635,1635,1635,705
20230615,111500,1449911979,1635,1634,1635,1633,3126
20230615,111400,1444806587,1634,1635,1635,1634,11244
20230615,111300,1426433889,1635,1635,1635,1635,12521
20230615,111200,1405962054,1635,1635,1636,1635,2816
20230615,111100,1401357893,1634,1634,1634,1634,2901
20230615,111000,1396617659,1634,1635,1635,1634,6889
20230615,110900,1385360987,1635,1635,1635,1635,170
20230615,110800,1385083037,1634,1636,1636,1634,21703
20230615,110700,1349603698,1636,1635,1636,1635,2939
20230615,110600,1344797216,1636,1635,1636,1635,1581
20230615,110500,1342212280,1635,1636,1636,1635,3232
20230615,110400,1336924939,1635,1637,1637,1635,8493
20230615,110300,1323034322,1636,1637,1637,1636,7914
20230615,110200,1310087016,1637,1637,1637,1636,1182
20230615,110100,1308152247,1637,1637,1637,1637,609
20230615,110000,1307155314,1637,1637,1637,1636,1128
20230615,105900,1305309728,1637,1636,1637,1636,3644
20230615,105800,1299344900,1637,1636,1637,1636,408
20230615,105700,1298677204,1637,1636,1637,1636,43
20230615,105600,1298606845,1636,1636,1636,1635,5075
20230615,105500,1290304179,1636,1636,1636,1635,9604
20230615,105400,1274593635,1636,1635,1636,1635,7754
20230615,105300,1261915413,1635,1636,1636,1635,5763
20230615,105200,1252491595,1636,1635,1636,1635,2626
20230615,105100,1248196231,1636,1638,1638,1635,5032
20230615,105000,1239964126,1636,1637,1638,1635,32655
20230615,104900,1186546400,1638,1637,1638,1637,8620
20230615,104800,1172435439,1637,1637,1637,1637,1974
20230615,104700,1169204001,1638,1638,1638,1638,152
20230615,104600,1168955025,1638,1638,1638,1637,802
20230615,104500,1167641549,1638,1638,1638,1637,1641
20230615,104400,1164953691,1638,1637,1638,1637,9530
20230615,104300,1149351566,1637,1638,1638,1636,27693
20230615,104200,1104022207,1637,1638,1638,1637,2567
20230615,104100,1099819496,1638,1640,1640,1638,40294
20230615,104000,1033803367,1639,1640,1640,1639,21017
20230615,103900,999337883,1640,1641,1641,1640,9308
20230615,103800,984072713,1641,1641,1641,1641,60
20230615,103700,983974253,1641,1641,1641,1641,89
20230615,103600,983828204,1641,1641,1642,1640,1361
20230615,103500,981594808,1641,1641,1642,1641,1202
20230615,103400,979621911,1642,1640,1642,1640,5130
20230615,103300,971208501,1640,1641,1642,1640,6620
20230615,103200,960349699,1641,1641,1641,1641,2004
20230615,103100,957061135,1639,1640,1640,1639,2435
20230615,103000,953069644,1640,1639,1640,1639,778
20230615,102900,951793824,1639,1640,1640,1639,407
20230615,102800,951126731,1639,1641,1641,1639,29759
20230615,102700,902349282,1641,1640,1641,1640,7608
20230615,102600,889871531,1640,1640,1641,1639,21548
20230615,102500,854543850,1641,1640,1641,1639,3889
20230615,102400,848166281,1640,1639,1640,1639,4605
20230615,102300,840614525,1639,1640,1640,1639,296
20230615,102200,840129376,1640,1640,1640,1639,16812
20230615,102100,812574225,1640,1641,1641,1639,4776
20230615,102000,804741708,1641,1640,1641,1640,1452
20230615,101900,802360352,1640,1641,1641,1640,381
20230615,101800,801735347,1641,1641,1641,1641,919
20230615,101700,800227268,1640,1640,1641,1640,9579
20230615,101600,784517697,1641,1641,1641,1640,7398
20230615,101500,772384240,1641,1641,1641,1641,2640
20230615,101400,768052000,1641,1641,1641,1641,2385
20230615,101300,764138215,1642,1642,1642,1641,486
20230615,101200,763340426,1642,1641,1642,1641,824
20230615,101100,761988218,1640,1642,1642,1640,3872
20230615,101000,755637563,1641,1641,1641,1641,8611
20230615,100900,741506912,1641,1640,1641,1640,11324
20230615,100800,722925541,1640,1641,1641,1640,1804
20230615,100700,719966866,1641,1641,1641,1641,628
20230615,100600,718936318,1642,1641,1642,1641,345
20230615,100500,718369972,1642,1641,1642,1641,1239
20230615,100400,716335586,1641,1642,1642,1641,2175
20230615,100300,712764282,1642,1642,1642,1642,28
20230615,100200,712718306,1642,1640,1642,1640,7081
20230615,100100,701104728,1640,1641,1641,1640,24686
20230615,100000,660614783,1642,1641,1642,1640,5645
20230615,095900,651354819,1640,1641,1641,1640,375
20230615,095800,650739799,1641,1640,1641,1640,6389
20230615,095700,640260245,1640,1641,1641,1640,2406
20230615,095600,636312313,1641,1641,1641,1641,15830
20230615,095500,610335283,1642,1641,1642,1641,140
20230615,095400,610105413,1641,1642,1642,1641,2895
20230615,095300,605354584,1642,1642,1642,1641,850
20230615,095200,603959379,1642,1642,1642,1641,1232
20230615,095100,601937629,1641,1641,1641,1640,7476
20230615,095000,589669860,1641,1641,1642,1641,5149
20230615,094900,581216348,1641,1640,1642,1640,1580
20230615,094800,578624592,1640,1641,1641,1640,21691
20230615,094700,543048474,1642,1642,1642,1641,299
20230615,094600,542557714,1641,1642,1642,1641,6623
20230615,094500,531689370,1641,1641,1642,1641,659
20230615,094400,530607875,1641,1642,1642,1640,2718
20230615,094300,526148328,1642,1642,1642,1640,6614
20230615,094200,515300019,1642,1642,1642,1642,44
20230615,094100,515227771,1640,1640,1640,1639,13616
20230615,094000,492901797,1639,1641,1641,1639,75345
20230615,093900,369358087,1642,1642,1643,1642,16594
20230615,093800,342110736,1643,1643,1643,1642,25597
20230615,093700,300077757,1644,1645,1645,1643,872
20230615,093600,298644289,1645,1645,1645,1642,15642
20230615,093500,272947029,1645,1643,1646,1643,3057
20230615,093400,267922593,1644,1644,1644,1643,4162
20230615,093300,261080295,1644,1645,1645,1644,231
20230615,093200,260700330,1646,1645,1646,1644,3591
20230615,093100,254795482,1646,1645,1646,1644,6113
20230615,093000,244742649,1645,1645,1645,1644,3465
20230615,092900,239042901,1645,1645,1645,1643,5627
20230615,092800,229786588,1645,1643,1645,1643,8011
20230615,092700,216624513,1643,1646,1646,1643,9561
20230615,092600,200908010,1646,1646,1646,1645,421
20230615,092500,200215319,1646,1646,1646,1646,3722
20230615,092400,194088907,1646,1647,1647,1646,829
20230615,092300,192724363,1646,1647,1647,1646,566
20230615,092200,191792456,1647,1647,1647,1647,392
20230615,092100,191146832,1647,1647,1647,1647,749
20230615,092000,189913229,1646,1647,1647,1646,2269
20230615,091900,186177101,1647,1648,1648,1647,423
20230615,091800,185480417,1648,1645,1648,1644,12904
20230615,091700,164240709,1644,1644,1646,1644,723
20230615,091600,163051697,1644,1644,1646,1643,1842
20230615,091500,160023981,1644,1644,1644,1643,905
20230615,091400,158536181,1644,1646,1648,1644,1602
20230615,091300,155900253,1648,1646,1648,1646,140
20230615,091200,155669613,1648,1648,1648,1648,0
20230615,091100,155669613,1648,1648,1648,1648,1007
20230615,091000,154010077,1648,1645,1648,1645,2195
20230615,090900,150396923,1645,1643,1645,1642,8716
20230615,090800,136083089,1642,1646,1646,1642,6253
20230615,090700,125810246,1648,1643,1648,1642,20030
20230615,090600,92915890,1642,1650,1650,1642,21170
20230615,090500,58071168,1650,1651,1652,1650,5235
20230615,090400,49429275,1651,1650,1651,1650,5605
20230615,090300,40180425,1650,1647,1650,1647,14157
20230615,090200,16847362,1648,1648,1648,1647,1098
20230615,090100,15038621,1648,1647,1648,1644,1261
20230615,090000,12961782,1644,1643,1647,1643,7887