stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,205700,3112900381,1563,1563,1563,1563,60305
20230627,205600,3112900381,1563,1563,1563,1563,0
20230627,205500,3112900381,1563,1563,1563,1563,0
20230627,205400,3112900381,1563,1563,1563,1563,0
20230627,205300,3112900381,1563,1563,1563,1563,0
20230627,205200,3112900381,1563,1563,1563,1563,0
20230627,205100,3112900381,1563,1563,1563,1563,0
20230627,205000,3112900381,1563,1563,1563,1563,0
20230627,204900,3112900381,1563,1563,1563,1563,0
20230627,204800,3112900381,1563,1563,1563,1563,0
20230627,204700,3112900381,1563,1563,1563,1563,0
20230627,204600,3112900381,1563,1563,1563,1563,0
20230627,204500,3112900381,1563,1563,1563,1563,0
20230627,204400,3112900381,1563,1563,1563,1563,0
20230627,204300,3112900381,1563,1563,1563,1563,0
20230627,204200,3112900381,1563,1563,1563,1563,0
20230627,204100,3112900381,1563,1563,1563,1563,0
20230627,204000,3112900381,1563,1563,1563,1563,0
20230627,203900,3112900381,1563,1563,1563,1563,0
20230627,203800,3112900381,1563,1563,1563,1563,0
20230627,203700,3112900381,1563,1563,1563,1563,0
20230627,203600,3112900381,1563,1563,1563,1563,0
20230627,203500,3112900381,1563,1563,1563,1563,0
20230627,203400,3112900381,1563,1563,1563,1563,0
20230627,203300,3112900381,1563,1563,1563,1563,0
20230627,203200,3112900381,1563,1563,1563,1563,0
20230627,203100,3112900381,1563,1563,1563,1563,0
20230627,203000,3112900381,1563,1563,1563,1563,0
20230627,202900,3112900381,1563,1563,1563,1563,0
20230627,202800,3112900381,1563,1563,1563,1563,0
20230627,202700,3112900381,1563,1563,1563,1563,60305
20230627,202600,3112900381,1563,1563,1563,1563,0
20230627,202500,3112900381,1563,1563,1563,1563,0
20230627,202400,3112900381,1563,1563,1563,1563,0
20230627,202300,3112900381,1563,1563,1563,1563,0
20230627,202200,3112900381,1563,1563,1563,1563,0
20230627,202100,3112900381,1563,1563,1563,1563,0
20230627,202000,3112900381,1563,1563,1563,1563,0
20230627,201900,3112900381,1563,1563,1563,1563,0
20230627,201800,3112900381,1563,1563,1563,1563,0
20230627,201700,3112900381,1563,1563,1563,1563,0
20230627,201600,3112900381,1563,1563,1563,1563,0
20230627,201500,3112900381,1563,1563,1563,1563,0
20230627,201400,3112900381,1563,1563,1563,1563,0
20230627,201300,3112900381,1563,1563,1563,1563,0
20230627,201200,3112900381,1563,1563,1563,1563,0
20230627,201100,3112900381,1563,1563,1563,1563,0
20230627,201000,3112900381,1563,1563,1563,1563,0
20230627,200900,3112900381,1563,1563,1563,1563,0
20230627,200800,3112900381,1563,1563,1563,1563,0
20230627,200700,3112900381,1563,1563,1563,1563,0
20230627,200600,3112900381,1563,1563,1563,1563,0
20230627,200500,3112900381,1563,1563,1563,1563,0
20230627,200400,3112900381,1563,1563,1563,1563,0
20230627,200300,3112900381,1563,1563,1563,1563,0
20230627,200200,3112900381,1563,1563,1563,1563,0
20230627,200100,3112900381,1563,1563,1563,1563,0
20230627,200000,3112900381,1563,1563,1563,1563,0
20230627,195900,3112900381,1563,1563,1563,1563,0
20230627,195800,3112900381,1563,1563,1563,1563,0
20230627,195700,3112900381,1563,1563,1563,1563,60305
20230627,195600,3112900381,1563,1563,1563,1563,0
20230627,195500,3112900381,1563,1563,1563,1563,0
20230627,195400,3112900381,1563,1563,1563,1563,0
20230627,195300,3112900381,1563,1563,1563,1563,0
20230627,195200,3112900381,1563,1563,1563,1563,0
20230627,195100,3112900381,1563,1563,1563,1563,0
20230627,195000,3112900381,1563,1563,1563,1563,0
20230627,194900,3112900381,1563,1563,1563,1563,0
20230627,194800,3112900381,1563,1563,1563,1563,0
20230627,194700,3112900381,1563,1563,1563,1563,0
20230627,194600,3112900381,1563,1563,1563,1563,0
20230627,194500,3112900381,1563,1563,1563,1563,0
20230627,194400,3112900381,1563,1563,1563,1563,0
20230627,194300,3112900381,1563,1563,1563,1563,0
20230627,194200,3112900381,1563,1563,1563,1563,0
20230627,194100,3112900381,1563,1563,1563,1563,0
20230627,194000,3112900381,1563,1563,1563,1563,0
20230627,193900,3112900381,1563,1563,1563,1563,0
20230627,193800,3112900381,1563,1563,1563,1563,0
20230627,193700,3112900381,1563,1563,1563,1563,0
20230627,193600,3112900381,1563,1563,1563,1563,0
20230627,193500,3112900381,1563,1563,1563,1563,0
20230627,193400,3112900381,1563,1563,1563,1563,0
20230627,193300,3112900381,1563,1563,1563,1563,0
20230627,193200,3112900381,1563,1563,1563,1563,0
20230627,193100,3112900381,1563,1563,1563,1563,0
20230627,193000,3112900381,1563,1563,1563,1563,0
20230627,192900,3112900381,1563,1563,1563,1563,0
20230627,192800,3112900381,1563,1563,1563,1563,0
20230627,192700,3112900381,1563,1563,1563,1563,60305
20230627,192600,3112900381,1563,1563,1563,1563,0
20230627,192500,3112900381,1563,1563,1563,1563,0
20230627,192400,3112900381,1563,1563,1563,1563,0
20230627,192300,3112900381,1563,1563,1563,1563,0
20230627,192200,3112900381,1563,1563,1563,1563,0
20230627,192100,3112900381,1563,1563,1563,1563,0
20230627,192000,3112900381,1563,1563,1563,1563,0
20230627,191900,3112900381,1563,1563,1563,1563,0
20230627,191800,3112900381,1563,1563,1563,1563,0
20230627,191700,3112900381,1563,1563,1563,1563,0
20230627,191600,3112900381,1563,1563,1563,1563,0
20230627,191500,3112900381,1563,1563,1563,1563,0
20230627,191400,3112900381,1563,1563,1563,1563,0
20230627,191300,3112900381,1563,1563,1563,1563,0
20230627,191200,3112900381,1563,1563,1563,1563,0
20230627,191100,3112900381,1563,1563,1563,1563,0
20230627,191000,3112900381,1563,1563,1563,1563,0
20230627,190900,3112900381,1563,1563,1563,1563,0
20230627,190800,3112900381,1563,1563,1563,1563,0
20230627,190700,3112900381,1563,1563,1563,1563,0
20230627,190600,3112900381,1563,1563,1563,1563,0
20230627,190500,3112900381,1563,1563,1563,1563,0
20230627,190400,3112900381,1563,1563,1563,1563,0
20230627,190300,3112900381,1563,1563,1563,1563,0
20230627,190200,3112900381,1563,1563,1563,1563,0
20230627,190100,3112900381,1563,1563,1563,1563,0
20230627,190000,3112900381,1563,1563,1563,1563,0
20230627,185900,3112900381,1563,1563,1563,1563,0
20230627,185800,3112900381,1563,1563,1563,1563,0
20230627,185700,3112900381,1563,1563,1563,1563,60305
20230627,185600,3112900381,1563,1563,1563,1563,0
20230627,185500,3112900381,1563,1563,1563,1563,0
20230627,185400,3112900381,1563,1563,1563,1563,0
20230627,185300,3112900381,1563,1563,1563,1563,0
20230627,185200,3112900381,1563,1563,1563,1563,0
20230627,185100,3112900381,1563,1563,1563,1563,0
20230627,185000,3112900381,1563,1563,1563,1563,0
20230627,184900,3112900381,1563,1563,1563,1563,0
20230627,184800,3112900381,1563,1563,1563,1563,0
20230627,184700,3112900381,1563,1563,1563,1563,0
20230627,184600,3112900381,1563,1563,1563,1563,0
20230627,184500,3112900381,1563,1563,1563,1563,0
20230627,184400,3112900381,1563,1563,1563,1563,0
20230627,184300,3112900381,1563,1563,1563,1563,0
20230627,184200,3112900381,1563,1563,1563,1563,0
20230627,184100,3112900381,1563,1563,1563,1563,0
20230627,184000,3112900381,1563,1563,1563,1563,0
20230627,183900,3112900381,1563,1563,1563,1563,0
20230627,183800,3112900381,1563,1563,1563,1563,0
20230627,183700,3112900381,1563,1563,1563,1563,0
20230627,183600,3112900381,1563,1563,1563,1563,0
20230627,183500,3112900381,1563,1563,1563,1563,0
20230627,183400,3112900381,1563,1563,1563,1563,0
20230627,183300,3112900381,1563,1563,1563,1563,0
20230627,183200,3112900381,1563,1563,1563,1563,0
20230627,183100,3112900381,1563,1563,1563,1563,0
20230627,183000,3112900381,1563,1563,1563,1563,0
20230627,182900,3112900381,1563,1563,1563,1563,0
20230627,182800,3112900381,1563,1563,1563,1563,0
20230627,182700,3112900381,1563,1563,1563,1563,60305
20230627,182600,3112900381,1563,1563,1563,1563,0
20230627,182500,3112900381,1563,1563,1563,1563,0
20230627,182400,3112900381,1563,1563,1563,1563,0
20230627,182300,3112900381,1563,1563,1563,1563,0
20230627,182200,3112900381,1563,1563,1563,1563,0
20230627,182100,3112900381,1563,1563,1563,1563,0
20230627,182000,3112900381,1563,1563,1563,1563,0
20230627,181900,3112900381,1563,1563,1563,1563,0
20230627,181800,3112900381,1563,1563,1563,1563,0
20230627,181700,3112900381,1563,1563,1563,1563,0
20230627,181600,3112900381,1563,1563,1563,1563,0
20230627,181500,3112900381,1563,1563,1563,1563,0
20230627,181400,3112900381,1563,1563,1563,1563,0
20230627,181300,3112900381,1563,1563,1563,1563,0
20230627,181200,3112900381,1563,1563,1563,1563,0
20230627,181100,3112900381,1563,1563,1563,1563,0
20230627,181000,3112900381,1563,1563,1563,1563,0
20230627,180900,3112900381,1563,1563,1563,1563,0
20230627,180800,3112900381,1563,1563,1563,1563,0
20230627,180700,3112900381,1563,1563,1563,1563,0
20230627,180600,3112900381,1563,1563,1563,1563,0
20230627,180500,3112900381,1563,1563,1563,1563,0
20230627,180400,3112900381,1563,1563,1563,1563,0
20230627,180300,3112900381,1563,1563,1563,1563,0
20230627,180200,3112900381,1563,1563,1563,1563,0
20230627,180100,3112900381,1563,1563,1563,1563,0
20230627,180000,3112900381,1563,1563,1563,1563,0
20230627,175900,3112900381,1563,1563,1563,1563,0
20230627,175800,3112900381,1563,1563,1563,1563,0
20230627,175700,3112900381,1563,1563,1563,1563,60305
20230627,175600,3112900381,1563,1563,1563,1563,0
20230627,175500,3112900381,1563,1563,1563,1563,0
20230627,175400,3112900381,1563,1563,1563,1563,0
20230627,175300,3112900381,1563,1563,1563,1563,0
20230627,175200,3112900381,1563,1563,1563,1563,0
20230627,175100,3112900381,1563,1563,1563,1563,0
20230627,175000,3112900381,1563,1563,1563,1563,0
20230627,174900,3112900381,1563,1563,1563,1563,0
20230627,174800,3112900381,1563,1563,1563,1563,0
20230627,174700,3112900381,1563,1563,1563,1563,0
20230627,174600,3112900381,1563,1563,1563,1563,0
20230627,174500,3112900381,1563,1563,1563,1563,0
20230627,174400,3112900381,1563,1563,1563,1563,0
20230627,174300,3112900381,1563,1563,1563,1563,0
20230627,174200,3112900381,1563,1563,1563,1563,0
20230627,174100,3112900381,1563,1563,1563,1563,0
20230627,174000,3112900381,1563,1563,1563,1563,0
20230627,173900,3112900381,1563,1563,1563,1563,0
20230627,173800,3112900381,1563,1563,1563,1563,0
20230627,173700,3112900381,1563,1563,1563,1563,0
20230627,173600,3112900381,1563,1563,1563,1563,0
20230627,173500,3112900381,1563,1563,1563,1563,0
20230627,173400,3112900381,1563,1563,1563,1563,0
20230627,173300,3112900381,1563,1563,1563,1563,0
20230627,173200,3112900381,1563,1563,1563,1563,0
20230627,173100,3112900381,1563,1563,1563,1563,0
20230627,173000,3112900381,1563,1563,1563,1563,0
20230627,172900,3112900381,1563,1563,1563,1563,0
20230627,172800,3112900381,1563,1563,1563,1563,0
20230627,172700,3112900381,1563,1563,1563,1563,60305
20230627,172600,3112900381,1563,1563,1563,1563,0
20230627,172500,3112900381,1563,1563,1563,1563,0
20230627,172400,3112900381,1563,1563,1563,1563,0
20230627,172300,3112900381,1563,1563,1563,1563,0
20230627,172200,3112900381,1563,1563,1563,1563,0
20230627,172100,3112900381,1563,1563,1563,1563,0
20230627,172000,3112900381,1563,1563,1563,1563,0
20230627,171900,3112900381,1563,1563,1563,1563,0
20230627,171800,3112900381,1563,1563,1563,1563,0
20230627,171700,3112900381,1563,1563,1563,1563,0
20230627,171600,3112900381,1563,1563,1563,1563,0
20230627,171500,3112900381,1563,1563,1563,1563,0
20230627,171400,3112900381,1563,1563,1563,1563,0
20230627,171300,3112900381,1563,1563,1563,1563,0
20230627,171200,3112900381,1563,1563,1563,1563,0
20230627,171100,3112900381,1563,1563,1563,1563,0
20230627,171000,3112900381,1563,1563,1563,1563,0
20230627,170900,3112900381,1563,1563,1563,1563,0
20230627,170800,3112900381,1563,1563,1563,1563,0
20230627,170700,3112900381,1563,1563,1563,1563,0
20230627,170600,3112900381,1563,1563,1563,1563,0
20230627,170500,3112900381,1563,1563,1563,1563,0
20230627,170400,3112900381,1563,1563,1563,1563,0
20230627,170300,3112900381,1563,1563,1563,1563,0
20230627,170200,3112900381,1563,1563,1563,1563,0
20230627,170100,3112900381,1563,1563,1563,1563,0
20230627,170000,3112900381,1563,1563,1563,1563,0
20230627,165900,3112900381,1563,1563,1563,1563,0
20230627,165800,3112900381,1563,1563,1563,1563,0
20230627,165700,3112900381,1563,1563,1563,1563,60305
20230627,165600,3112900381,1563,1563,1563,1563,0
20230627,165500,3112900381,1563,1563,1563,1563,0
20230627,165400,3112900381,1563,1563,1563,1563,0
20230627,165300,3112900381,1563,1563,1563,1563,0
20230627,165200,3112900381,1563,1563,1563,1563,0
20230627,165100,3112900381,1563,1563,1563,1563,0
20230627,165000,3112900381,1563,1563,1563,1563,0
20230627,164900,3112900381,1563,1563,1563,1563,0
20230627,164800,3112900381,1563,1563,1563,1563,0
20230627,164700,3112900381,1563,1563,1563,1563,0
20230627,164600,3112900381,1563,1563,1563,1563,0
20230627,164500,3112900381,1563,1563,1563,1563,0
20230627,164400,3112900381,1563,1563,1563,1563,0
20230627,164300,3112900381,1563,1563,1563,1563,0
20230627,164200,3112900381,1563,1563,1563,1563,0
20230627,164100,3112900381,1563,1563,1563,1563,0
20230627,164000,3112900381,1563,1563,1563,1563,0
20230627,163900,3112900381,1563,1563,1563,1563,0
20230627,163800,3112900381,1563,1563,1563,1563,0
20230627,163700,3112900381,1563,1563,1563,1563,0
20230627,163600,3112900381,1563,1563,1563,1563,0
20230627,163500,3112900381,1563,1563,1563,1563,0
20230627,163400,3112900381,1563,1563,1563,1563,0
20230627,163300,3112900381,1563,1563,1563,1563,0
20230627,163200,3112900381,1563,1563,1563,1563,0
20230627,163100,3112900381,1563,1563,1563,1563,0
20230627,163000,3112900381,1563,1563,1563,1563,0
20230627,162900,3112900381,1563,1563,1563,1563,0
20230627,162800,3112900381,1563,1563,1563,1563,0
20230627,162700,3112900381,1563,1563,1563,1563,60305
20230627,162600,3112900381,1563,1563,1563,1563,0
20230627,162500,3112900381,1563,1563,1563,1563,0
20230627,162400,3112900381,1563,1563,1563,1563,0
20230627,162300,3112900381,1563,1563,1563,1563,0
20230627,162200,3112900381,1563,1563,1563,1563,0
20230627,162100,3112900381,1563,1563,1563,1563,0
20230627,162000,3112900381,1563,1563,1563,1563,0
20230627,161900,3112900381,1563,1563,1563,1563,0
20230627,161800,3112900381,1563,1563,1563,1563,0
20230627,161700,3112900381,1563,1563,1563,1563,0
20230627,161600,3112900381,1563,1563,1563,1563,0
20230627,161500,3112900381,1563,1563,1563,1563,0
20230627,161400,3112900381,1563,1563,1563,1563,0
20230627,161300,3112900381,1563,1563,1563,1563,0
20230627,161200,3112900381,1563,1563,1563,1563,0
20230627,161100,3112900381,1563,1563,1563,1563,0
20230627,161000,3112900381,1563,1563,1563,1563,0
20230627,160900,3112900381,1563,1563,1563,1563,0
20230627,160800,3112900381,1563,1563,1563,1563,0
20230627,160700,3112900381,1563,1563,1563,1563,0
20230627,160600,3112900381,1563,1563,1563,1563,0
20230627,160500,3112900381,1563,1563,1563,1563,0
20230627,160400,3112900381,1563,1563,1563,1563,0
20230627,160300,3112900381,1563,1563,1563,1563,0
20230627,160200,3112900381,1563,1563,1563,1563,0
20230627,160100,3112900381,1563,1563,1563,1563,0
20230627,160000,3112900381,1563,1563,1563,1563,0
20230627,155900,3112900381,1563,1563,1563,1563,0
20230627,155800,3112900381,1563,1563,1563,1563,0
20230627,155700,3112900381,1563,1563,1563,1563,60305
20230627,155600,3112900381,1563,1563,1563,1563,0
20230627,155500,3112900381,1563,1563,1563,1563,0
20230627,155400,3112900381,1563,1563,1563,1563,0
20230627,155300,3112900381,1563,1563,1563,1563,0
20230627,155200,3112900381,1563,1563,1563,1563,0
20230627,155100,3112900381,1563,1563,1563,1563,0
20230627,155000,3112900381,1563,1563,1563,1563,0
20230627,154900,3112900381,1563,1563,1563,1563,0
20230627,154800,3112900381,1563,1563,1563,1563,0
20230627,154700,3112900381,1563,1563,1563,1563,0
20230627,154600,3112900381,1563,1563,1563,1563,0
20230627,154500,3112900381,1563,1563,1563,1563,0
20230627,154400,3112900381,1563,1563,1563,1563,0
20230627,154300,3112900381,1563,1563,1563,1563,0
20230627,154200,3112900381,1563,1563,1563,1563,0
20230627,154100,3112900381,1563,1563,1563,1563,0
20230627,154000,3112900381,1563,1563,1563,1563,0
20230627,153900,3112900381,1563,1563,1563,1563,0
20230627,153800,3112900381,1563,1563,1563,1563,0
20230627,153700,3112900381,1563,1563,1563,1563,0
20230627,153600,3112900381,1563,1563,1563,1563,0
20230627,153500,3112900381,1563,1563,1563,1563,0
20230627,153400,3112900381,1563,1563,1563,1563,0
20230627,153300,3112900381,1563,1563,1563,1563,0
20230627,153200,3112900381,1563,1563,1563,1563,0
20230627,153100,3112900381,1563,1563,1563,1563,0
20230627,153000,3112900381,1563,1563,1563,1563,60305
20230627,152900,3018643666,1564,1564,1564,1564,0
20230627,152800,3018643666,1564,1564,1564,1564,0
20230627,152700,3018643666,1564,1564,1564,1564,0
20230627,152600,3018643666,1564,1564,1564,1564,0
20230627,152500,3018643666,1564,1564,1564,1564,0
20230627,152400,3018643666,1564,1564,1564,1564,0
20230627,152300,3018643666,1564,1564,1564,1564,0
20230627,152200,3018643666,1564,1564,1564,1564,0
20230627,152100,3018643666,1564,1564,1564,1564,0
20230627,152000,3018643666,1564,1564,1564,1564,0
20230627,151900,3018643666,1564,1564,1566,1563,19239
20230627,151800,2988555375,1563,1564,1564,1563,11977
20230627,151700,2969827310,1563,1564,1564,1562,9768
20230627,151600,2954559423,1564,1564,1564,1563,4489
20230627,151500,2947541177,1563,1567,1567,1563,28863
20230627,151400,2902402725,1567,1567,1567,1567,1768
20230627,151300,2899632269,1568,1567,1568,1567,2540
20230627,151200,2895651173,1568,1567,1568,1566,5917
20230627,151100,2886380839,1566,1567,1567,1565,8407
20230627,151000,2873218057,1567,1564,1568,1564,3866
20230627,150900,2867160284,1564,1567,1567,1564,10434
20230627,150800,2850836333,1567,1568,1568,1567,261
20230627,150700,2850427336,1568,1568,1568,1568,88
20230627,150600,2850289352,1568,1566,1568,1566,1928
20230627,150500,2847270102,1566,1569,1569,1566,6176
20230627,150400,2837587337,1569,1569,1569,1568,7451
20230627,150300,2825897235,1568,1569,1569,1568,2391
20230627,150200,2822148146,1569,1568,1569,1568,977
20230627,150100,2820616200,1569,1569,1569,1569,4986
20230627,150000,2812793166,1566,1569,1569,1566,3613
20230627,145900,2807124372,1569,1566,1569,1566,9216
20230627,145800,2792671432,1567,1567,1567,1567,4134
20230627,145700,2786193454,1567,1566,1567,1565,7660
20230627,145600,2774197664,1566,1567,1567,1566,177
20230627,145500,2773920459,1568,1565,1568,1565,1099
20230627,145400,2772200308,1565,1568,1568,1565,316
20230627,145300,2771705435,1568,1567,1568,1565,804
20230627,145200,2770445509,1567,1567,1567,1567,2480
20230627,145100,2766559349,1565,1566,1566,1565,2007
20230627,145000,2763417209,1566,1565,1566,1565,105
20230627,144900,2763252798,1565,1564,1566,1564,7061
20230627,144800,2752195393,1564,1564,1564,1564,5326
20230627,144700,2743865529,1564,1564,1564,1563,8951
20230627,144600,2729874001,1564,1564,1564,1564,925
20230627,144500,2728427301,1563,1563,1563,1563,30
20230627,144400,2728380411,1563,1563,1564,1563,3824
20230627,144300,2722403449,1563,1563,1564,1563,816
20230627,144200,2721127730,1563,1564,1564,1562,16716
20230627,144100,2695007320,1564,1568,1568,1564,30682
20230627,144000,2646989721,1569,1569,1569,1569,21
20230627,143900,2646956772,1569,1570,1570,1569,2219
20230627,143800,2643474142,1570,1566,1570,1565,1634
20230627,143700,2640916765,1566,1566,1570,1565,14053
20230627,143600,2618873047,1566,1566,1566,1565,30899
20230627,143500,2570515213,1566,1566,1566,1565,12410
20230627,143400,2551091540,1566,1566,1567,1566,3677
20230627,143300,2545333347,1566,1567,1567,1565,32143
20230627,143200,2494997414,1567,1569,1569,1567,15418
20230627,143100,2470834918,1568,1568,1568,1568,300
20230627,143000,2470364518,1568,1569,1569,1568,1801
20230627,142900,2467540549,1569,1569,1569,1569,126
20230627,142800,2467342855,1568,1568,1568,1568,0
20230627,142700,2467342855,1568,1567,1568,1567,2658
20230627,142600,2463176511,1567,1566,1567,1566,14919
20230627,142500,2439807346,1567,1567,1567,1566,283
20230627,142400,2439363921,1567,1566,1567,1566,5041
20230627,142300,2431469434,1567,1567,1567,1566,8283
20230627,142200,2418497973,1567,1566,1567,1566,2518
20230627,142100,2414553270,1567,1568,1568,1567,8740
20230627,142000,2400857657,1567,1567,1567,1567,1171
20230627,141900,2399022700,1567,1568,1568,1567,4638
20230627,141800,2391752361,1568,1568,1568,1568,223
20230627,141700,2391402697,1569,1568,1569,1568,3526
20230627,141600,2385873416,1568,1569,1569,1568,1014
20230627,141500,2384282464,1569,1569,1569,1569,71
20230627,141400,2384171065,1569,1569,1569,1569,137
20230627,141300,2383956112,1569,1568,1569,1568,1460
20230627,141200,2381666792,1568,1569,1569,1568,664
20230627,141100,2380625609,1569,1569,1569,1569,1
20230627,141000,2380624040,1568,1568,1568,1568,460
20230627,140900,2379902760,1568,1569,1569,1568,264
20230627,140800,2379488766,1569,1569,1569,1569,19
20230627,140700,2379458955,1569,1569,1569,1569,0
20230627,140600,2379458955,1569,1569,1569,1569,7
20230627,140500,2379447972,1567,1570,1570,1567,8915
20230627,140400,2365470029,1570,1570,1570,1570,1
20230627,140300,2365468459,1570,1570,1570,1570,610
20230627,140200,2364510759,1570,1570,1570,1569,160
20230627,140100,2364259659,1569,1569,1569,1569,1186
20230627,140000,2362398825,1569,1569,1570,1568,3882
20230627,135900,2356310882,1569,1569,1569,1568,103
20230627,135800,2356149325,1568,1571,1571,1568,7140
20230627,135700,2344940901,1571,1569,1571,1568,15085
20230627,135600,2321258448,1569,1569,1569,1569,405
20230627,135500,2320623003,1568,1569,1569,1568,86
20230627,135400,2320488070,1568,1569,1569,1568,1491
20230627,135300,2318149316,1568,1568,1568,1568,1462
20230627,135200,2315856900,1569,1568,1569,1568,2487
20230627,135100,2311957031,1568,1569,1569,1568,438
20230627,135000,2311269912,1569,1569,1569,1568,11976
20230627,134900,2292491268,1569,1569,1569,1569,30
20230627,134800,2292444198,1569,1569,1569,1569,45
20230627,134700,2292373593,1569,1569,1569,1569,60
20230627,134600,2292279453,1568,1568,1569,1568,3181
20230627,134500,2287291625,1568,1569,1569,1568,94
20230627,134400,2287144140,1569,1569,1569,1569,19
20230627,134300,2287114329,1569,1569,1569,1568,495
20230627,134200,2286337974,1569,1569,1569,1569,9
20230627,134100,2286323853,1569,1568,1569,1568,1410
20230627,134000,2284111572,1569,1569,1569,1569,14
20230627,133900,2284089606,1569,1569,1569,1569,3
20230627,133800,2284084899,1568,1568,1568,1567,1083
20230627,133700,2282387574,1567,1567,1567,1567,1581
20230627,133600,2279910147,1568,1568,1568,1567,100
20230627,133500,2279753367,1568,1567,1568,1567,1702
20230627,133400,2277084633,1568,1567,1568,1567,6009
20230627,133300,2267668521,1568,1568,1568,1567,33
20230627,133200,2267616780,1568,1567,1568,1567,428
20230627,133100,2266946004,1567,1567,1567,1567,1181
20230627,133000,2265095377,1567,1567,1567,1567,1345
20230627,132900,2262987762,1567,1568,1568,1567,494
20230627,132800,2262213371,1568,1567,1568,1567,1329
20230627,132700,2260129952,1567,1567,1567,1567,127
20230627,132600,2259930943,1568,1568,1568,1568,92
20230627,132500,2259786687,1568,1568,1569,1567,12839
20230627,132400,2239666627,1569,1569,1569,1568,1328
20230627,132300,2237583637,1570,1570,1570,1570,23
20230627,132200,2237547527,1570,1570,1570,1570,646
20230627,132100,2236533307,1570,1570,1570,1570,1
20230627,132000,2236531737,1567,1569,1570,1567,4630
20230627,131900,2229270935,1569,1570,1570,1569,309
20230627,131800,2228786105,1570,1569,1570,1569,167
20230627,131700,2228524081,1569,1568,1569,1568,4784
20230627,131600,2221022765,1568,1569,1569,1568,1920
20230627,131500,2218011746,1570,1570,1570,1569,2021
20230627,131400,2214839776,1570,1569,1570,1569,622
20230627,131300,2213863348,1569,1570,1570,1569,2757
20230627,131200,2209536090,1570,1569,1570,1569,2228
20230627,131100,2206040357,1569,1569,1569,1569,210
20230627,131000,2205710867,1569,1568,1569,1568,1366
20230627,130900,2203567713,1569,1569,1569,1569,307
20230627,130800,2203086030,1569,1569,1569,1569,1057
20230627,130700,2201427597,1569,1569,1569,1569,243
20230627,130600,2201046330,1569,1569,1569,1569,574
20230627,130500,2200145724,1568,1568,1569,1568,427
20230627,130400,2199475991,1568,1568,1568,1567,331
20230627,130300,2198957024,1568,1568,1568,1568,298
20230627,130200,2198489760,1568,1567,1568,1567,1156
20230627,130100,2196677504,1568,1568,1568,1567,1856
20230627,130000,2193768779,1567,1568,1568,1567,13
20230627,125900,2193748405,1567,1568,1568,1567,6021
20230627,125800,2184313487,1568,1567,1568,1567,457
20230627,125700,2183597043,1567,1568,1568,1567,6708
20230627,125600,2173084907,1568,1568,1568,1567,161
20230627,125500,2172832559,1568,1568,1568,1568,1145
20230627,125400,2171037199,1568,1568,1568,1568,5
20230627,125300,2171029359,1568,1567,1568,1567,5003
20230627,125200,2163189656,1568,1568,1568,1567,3140
20230627,125100,2158269110,1569,1568,1569,1568,613
20230627,125000,2157307923,1568,1568,1568,1567,638
20230627,124900,2156307543,1568,1569,1569,1568,5641
20230627,124800,2147462287,1569,1569,1569,1568,2748
20230627,124700,2143153137,1569,1569,1569,1569,148
20230627,124600,2142920925,1569,1569,1569,1569,826
20230627,124500,2141624931,1569,1569,1569,1569,367
20230627,124400,2141049108,1569,1569,1569,1569,1499
20230627,124300,2138697177,1569,1568,1569,1568,1692
20230627,124200,2136043039,1568,1568,1568,1568,200
20230627,124100,2135729439,1569,1569,1570,1569,396
20230627,124000,2135108100,1569,1570,1570,1568,1961
20230627,123900,2132031262,1570,1570,1570,1569,737
20230627,123800,2130874472,1570,1570,1570,1569,73
20230627,123700,2130759866,1570,1570,1570,1569,1076
20230627,123600,2129070766,1570,1570,1570,1569,1136
20230627,123500,2127287254,1570,1570,1570,1570,541
20230627,123400,2126437884,1570,1569,1570,1569,2440
20230627,123300,2122609403,1569,1569,1569,1569,1419
20230627,123200,2120382992,1569,1569,1569,1569,619
20230627,123100,2119411781,1569,1569,1569,1568,454
20230627,123000,2118699456,1569,1569,1569,1569,3595
20230627,122900,2113058901,1569,1569,1569,1569,1683
20230627,122800,2110418274,1569,1569,1569,1569,14
20230627,122700,2110396308,1569,1568,1569,1567,3791
20230627,122600,2104452513,1568,1568,1568,1567,3240
20230627,122500,2099372219,1568,1568,1568,1568,617
20230627,122400,2098404763,1568,1568,1568,1568,53
20230627,122300,2098321659,1568,1568,1568,1568,779
20230627,122200,2097100187,1567,1568,1568,1567,279
20230627,122100,2096662871,1568,1568,1568,1567,1993
20230627,122000,2093538602,1568,1568,1568,1568,1452
20230627,121900,2091261866,1568,1568,1568,1567,26216
20230627,121800,2050155263,1568,1568,1568,1567,2769
20230627,121700,2045815482,1568,1567,1568,1567,5059
20230627,121600,2037888008,1567,1568,1568,1567,3484
20230627,121500,2032428445,1567,1568,1568,1567,5328
20230627,121400,2024079446,1568,1568,1568,1566,1518
20230627,121300,2021701111,1568,1568,1568,1567,357
20230627,121200,2021141347,1568,1568,1568,1565,3475
20230627,121100,2015699749,1568,1567,1568,1567,2062
20230627,121000,2012467965,1567,1567,1567,1567,5668
20230627,120900,2003586209,1567,1567,1567,1567,187
20230627,120800,2003293180,1566,1567,1567,1566,14840
20230627,120700,1980053100,1566,1567,1567,1566,812
20230627,120600,1978781470,1567,1567,1567,1567,1037
20230627,120500,1977156491,1567,1567,1567,1566,1140
20230627,120400,1975370275,1568,1568,1568,1568,153
20230627,120300,1975130371,1568,1566,1568,1566,2
20230627,120200,1975127237,1568,1568,1568,1568,7
20230627,120100,1975116261,1568,1568,1568,1568,155
20230627,120000,1974873221,1568,1568,1568,1568,10
20230627,115900,1974857541,1568,1568,1568,1567,3
20230627,115800,1974852838,1568,1567,1568,1567,1037
20230627,115700,1973227541,1567,1567,1567,1566,254
20230627,115600,1972829524,1566,1567,1567,1566,85
20230627,115500,1972696330,1567,1566,1567,1565,7069
20230627,115400,1961632597,1565,1568,1568,1565,36930
20230627,115300,1903792700,1568,1567,1568,1567,3899
20230627,115200,1897682100,1567,1567,1568,1567,4971
20230627,115100,1889892542,1567,1568,1568,1567,3644
20230627,115000,1884182371,1568,1568,1568,1568,1002
20230627,114900,1882611235,1568,1568,1568,1568,1663
20230627,114800,1880003651,1568,1569,1569,1568,565
20230627,114700,1879117666,1569,1568,1569,1568,1597
20230627,114600,1876613170,1567,1567,1568,1567,436
20230627,114500,1875929656,1567,1568,1568,1567,804
20230627,114400,1874669695,1568,1568,1568,1568,780
20230627,114300,1873446655,1568,1567,1568,1567,711
20230627,114200,1872332468,1568,1567,1568,1567,5964
20230627,114100,1862986871,1567,1568,1568,1567,2675
20230627,114000,1858792921,1568,1569,1569,1568,701
20230627,113900,1857693748,1568,1568,1568,1568,201
20230627,113800,1857378580,1568,1568,1568,1568,7161
20230627,113700,1846150132,1568,1569,1569,1568,802
20230627,113600,1844892342,1569,1569,1569,1569,2006
20230627,113500,1841744928,1569,1569,1569,1569,11
20230627,113400,1841727669,1569,1569,1569,1569,45
20230627,113300,1841657064,1570,1569,1570,1568,7260
20230627,113200,1830271822,1569,1569,1569,1569,2439
20230627,113100,1826445031,1570,1568,1570,1568,7264
20230627,113000,1815054065,1570,1568,1570,1568,802
20230627,112900,1813796515,1568,1570,1570,1568,4433
20230627,112800,1806838672,1570,1570,1570,1570,1
20230627,112700,1806837102,1570,1568,1570,1568,3316
20230627,112600,1801632792,1568,1570,1570,1568,1779
20230627,112500,1798842528,1570,1569,1570,1568,307
20230627,112400,1798361115,1568,1568,1568,1568,1777
20230627,112300,1795574779,1570,1569,1570,1568,3101
20230627,112200,1790712099,1568,1569,1569,1568,2187
20230627,112100,1787281080,1569,1569,1569,1568,9500
20230627,112000,1772383992,1568,1569,1569,1568,6392
20230627,111900,1762361272,1569,1569,1569,1568,1247
20230627,111800,1760405034,1569,1569,1569,1568,961
20230627,111700,1758897789,1569,1569,1569,1569,2925
20230627,111600,1754308464,1569,1568,1569,1567,5483
20230627,111500,1745712289,1568,1568,1568,1567,2831
20230627,111400,1741274281,1568,1568,1568,1567,3729
20230627,111300,1735428102,1567,1568,1568,1567,601
20230627,111200,1734485744,1568,1566,1568,1566,2389
20230627,111100,1730743170,1567,1568,1568,1567,8163
20230627,111000,1717951317,1567,1570,1570,1567,778
20230627,110900,1716731531,1568,1568,1568,1568,41
20230627,110800,1716667243,1567,1568,1568,1567,4049
20230627,110700,1710322441,1567,1569,1569,1567,29553
20230627,110600,1664007163,1569,1568,1569,1568,21207
20230627,110500,1630754287,1568,1568,1568,1567,722
20230627,110400,1629622911,1567,1567,1568,1567,3536
20230627,110300,1624081739,1567,1567,1568,1567,26161
20230627,110200,1583086260,1567,1568,1568,1567,34329
20230627,110100,1529292471,1568,1568,1568,1567,3572
20230627,110000,1523691700,1568,1569,1569,1568,8648
20230627,105900,1510128814,1568,1569,1569,1567,16069
20230627,105800,1484935043,1569,1568,1569,1567,26897
20230627,105700,1442764336,1568,1569,1569,1568,10569
20230627,105600,1426191941,1568,1569,1569,1568,1657
20230627,105500,1423593704,1569,1569,1569,1569,660
20230627,105400,1422558164,1568,1568,1568,1567,2450
20230627,105300,1418716594,1568,1569,1569,1568,5542
20230627,105200,1410026636,1569,1570,1570,1569,375
20230627,105100,1409438207,1567,1574,1574,1567,65510
20230627,105000,1306576413,1574,1574,1574,1572,14903
20230627,104900,1283147661,1575,1574,1575,1573,13220
20230627,104800,1262351182,1574,1574,1575,1574,2953
20230627,104700,1257701660,1574,1575,1575,1574,4297
20230627,104600,1250938091,1574,1573,1574,1573,7900
20230627,104500,1238510825,1574,1574,1574,1573,2905
20230627,104400,1233938448,1573,1574,1574,1573,5857
20230627,104300,1224723078,1573,1575,1575,1573,4568
20230627,104200,1217532171,1574,1574,1575,1574,1549
20230627,104100,1215093657,1574,1575,1575,1574,211
20230627,104000,1214761405,1575,1574,1575,1574,681
20230627,103900,1213689509,1574,1574,1575,1574,260
20230627,103800,1213280239,1573,1573,1576,1573,27224
20230627,103700,1170436592,1573,1575,1575,1573,3053
20230627,103600,1165630437,1575,1574,1575,1574,716
20230627,103500,1164502831,1574,1574,1575,1573,7021
20230627,103400,1153455772,1573,1573,1573,1572,23075
20230627,103300,1117172147,1573,1574,1574,1573,7434
20230627,103200,1105478090,1574,1575,1575,1574,6773
20230627,103100,1094816035,1575,1575,1575,1574,6196
20230627,103000,1085057835,1575,1575,1576,1575,11295
20230627,102900,1067265210,1575,1576,1576,1575,4847
20230627,102800,1059627138,1576,1576,1576,1575,3786
20230627,102700,1053663694,1576,1576,1576,1575,641
20230627,102600,1052653537,1575,1575,1575,1574,2864
20230627,102500,1048143737,1575,1576,1576,1575,4882
20230627,102400,1040453920,1576,1576,1576,1574,48382
20230627,102300,964230291,1577,1580,1580,1577,28736
20230627,102200,918897005,1579,1580,1580,1579,1479
20230627,102100,916561237,1581,1580,1581,1579,5088
20230627,102000,908524288,1580,1581,1581,1580,2738
20230627,101900,904198201,1580,1580,1580,1579,3936
20230627,101800,897979954,1580,1580,1580,1579,3086
20230627,101700,893104104,1580,1579,1580,1579,1956
20230627,101600,890015334,1579,1580,1580,1579,1541
20230627,101500,887581994,1580,1580,1580,1578,3829
20230627,101400,881534978,1580,1580,1580,1579,217
20230627,101300,881192119,1578,1581,1581,1578,23319
20230627,101200,844376605,1579,1581,1582,1579,4492
20230627,101100,837278938,1581,1580,1582,1580,1598
20230627,101000,834753688,1581,1581,1581,1581,1124
20230627,100900,832976644,1582,1580,1582,1580,1904
20230627,100800,829968122,1580,1582,1582,1580,2939
20230627,100700,825322233,1582,1581,1582,1581,1729
20230627,100600,822587346,1581,1582,1582,1579,1351
20230627,100500,820451125,1582,1580,1582,1579,7669
20230627,100400,808338570,1580,1579,1580,1579,7640
20230627,100300,796274725,1579,1579,1579,1577,26229
20230627,100200,754883851,1578,1580,1580,1578,11441
20230627,100100,736822647,1580,1583,1583,1579,41222
20230627,100000,671684973,1583,1584,1584,1583,4247
20230627,095900,664960325,1584,1584,1584,1581,29859
20230627,095800,617710358,1584,1584,1585,1584,4434
20230627,095700,610686899,1584,1584,1584,1584,125
20230627,095600,610488899,1584,1585,1585,1584,14373
20230627,095500,587718510,1585,1585,1585,1584,1392
20230627,095400,585512310,1585,1586,1586,1585,9099
20230627,095300,571090293,1585,1585,1585,1585,2441
20230627,095200,567221308,1584,1584,1585,1584,1626
20230627,095100,564645709,1584,1585,1586,1584,4376
20230627,095000,557710980,1586,1586,1586,1585,1167
20230627,094900,555860130,1586,1585,1586,1585,260
20230627,094800,555447920,1585,1585,1588,1585,1070
20230627,094700,553751910,1585,1588,1588,1585,7711
20230627,094600,541521410,1588,1588,1588,1588,279
20230627,094500,541078358,1588,1589,1589,1588,26
20230627,094400,541037066,1589,1586,1589,1586,1265
20230627,094300,539030772,1586,1590,1590,1585,377
20230627,094200,538432843,1590,1584,1590,1584,5009
20230627,094100,530494018,1583,1582,1583,1581,7392
20230627,094000,518799588,1581,1584,1584,1581,19775
20230627,093900,487525044,1584,1586,1586,1583,28051
20230627,093800,443099305,1586,1587,1590,1586,2318
20230627,093700,439418994,1587,1584,1587,1584,9838
20230627,093600,423811488,1584,1584,1587,1584,14259
20230627,093500,401224788,1585,1585,1585,1584,23572
20230627,093400,363886236,1587,1586,1587,1584,36675
20230627,093300,305754025,1587,1588,1588,1586,5320
20230627,093200,297311738,1587,1591,1591,1587,7114
20230627,093100,286013706,1591,1589,1591,1589,956
20230627,093000,284493761,1589,1589,1589,1587,2534
20230627,092900,280468296,1587,1589,1589,1587,519
20230627,092800,279644453,1589,1586,1589,1586,471
20230627,092700,278896805,1586,1585,1589,1584,6300
20230627,092600,268904757,1584,1586,1586,1584,3202
20230627,092500,263829652,1589,1587,1589,1585,30947
20230627,092400,214756340,1589,1589,1589,1586,6891
20230627,092300,203821389,1589,1590,1590,1589,1854
20230627,092200,200875243,1590,1589,1590,1589,11933
20230627,092100,181902716,1589,1589,1590,1586,10149
20230627,092000,165795887,1590,1591,1591,1589,3677
20230627,091900,159949881,1591,1591,1591,1590,2886
20230627,091800,155359697,1590,1591,1591,1590,9564
20230627,091700,140143973,1591,1592,1593,1591,11703
20230627,091600,121523224,1591,1592,1594,1591,7546
20230627,091500,109509984,1594,1595,1595,1592,9513
20230627,091400,94359875,1595,1595,1595,1594,687
20230627,091300,93264310,1595,1594,1595,1593,640
20230627,091200,92244281,1593,1596,1596,1593,8766
20230627,091100,78269445,1596,1595,1596,1594,2621
20230627,091000,74091327,1595,1595,1596,1593,7279
20230627,090900,62482967,1596,1596,1599,1596,1486
20230627,090800,60111275,1599,1598,1599,1597,2871
20230627,090700,55523517,1599,1599,1599,1599,808
20230627,090600,54231525,1600,1600,1600,1599,2275
20230627,090500,50592077,1600,1600,1600,1599,3482
20230627,090400,45022152,1599,1599,1599,1599,3908
20230627,090300,38773260,1599,1598,1599,1592,9356
20230627,090200,23822524,1598,1599,1599,1597,2495
20230627,090100,19837626,1599,1599,1599,1598,5207
20230627,090000,11516206,1600,1598,1600,1598,7126