stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202400,1352162560,1380,1380,1380,1380,100737
20230612,202300,1352162560,1380,1380,1380,1380,0
20230612,202200,1352162560,1380,1380,1380,1380,0
20230612,202100,1352162560,1380,1380,1380,1380,0
20230612,202000,1352162560,1380,1380,1380,1380,0
20230612,201900,1352162560,1380,1380,1380,1380,0
20230612,201800,1352162560,1380,1380,1380,1380,0
20230612,201700,1352162560,1380,1380,1380,1380,0
20230612,201600,1352162560,1380,1380,1380,1380,0
20230612,201500,1352162560,1380,1380,1380,1380,0
20230612,201400,1352162560,1380,1380,1380,1380,0
20230612,201300,1352162560,1380,1380,1380,1380,0
20230612,201200,1352162560,1380,1380,1380,1380,0
20230612,201100,1352162560,1380,1380,1380,1380,0
20230612,201000,1352162560,1380,1380,1380,1380,0
20230612,200900,1352162560,1380,1380,1380,1380,0
20230612,200800,1352162560,1380,1380,1380,1380,0
20230612,200700,1352162560,1380,1380,1380,1380,0
20230612,200600,1352162560,1380,1380,1380,1380,0
20230612,200500,1352162560,1380,1380,1380,1380,0
20230612,200400,1352162560,1380,1380,1380,1380,0
20230612,200300,1352162560,1380,1380,1380,1380,0
20230612,200200,1352162560,1380,1380,1380,1380,0
20230612,200100,1352162560,1380,1380,1380,1380,0
20230612,200000,1352162560,1380,1380,1380,1380,0
20230612,195900,1352162560,1380,1380,1380,1380,0
20230612,195800,1352162560,1380,1380,1380,1380,0
20230612,195700,1352162560,1380,1380,1380,1380,0
20230612,195600,1352162560,1380,1380,1380,1380,0
20230612,195500,1352162560,1380,1380,1380,1380,0
20230612,195400,1352162560,1380,1380,1380,1380,100737
20230612,195300,1352162560,1380,1380,1380,1380,0
20230612,195200,1352162560,1380,1380,1380,1380,0
20230612,195100,1352162560,1380,1380,1380,1380,0
20230612,195000,1352162560,1380,1380,1380,1380,0
20230612,194900,1352162560,1380,1380,1380,1380,0
20230612,194800,1352162560,1380,1380,1380,1380,0
20230612,194700,1352162560,1380,1380,1380,1380,0
20230612,194600,1352162560,1380,1380,1380,1380,0
20230612,194500,1352162560,1380,1380,1380,1380,0
20230612,194400,1352162560,1380,1380,1380,1380,0
20230612,194300,1352162560,1380,1380,1380,1380,0
20230612,194200,1352162560,1380,1380,1380,1380,0
20230612,194100,1352162560,1380,1380,1380,1380,0
20230612,194000,1352162560,1380,1380,1380,1380,0
20230612,193900,1352162560,1380,1380,1380,1380,0
20230612,193800,1352162560,1380,1380,1380,1380,0
20230612,193700,1352162560,1380,1380,1380,1380,0
20230612,193600,1352162560,1380,1380,1380,1380,0
20230612,193500,1352162560,1380,1380,1380,1380,0
20230612,193400,1352162560,1380,1380,1380,1380,0
20230612,193300,1352162560,1380,1380,1380,1380,0
20230612,193200,1352162560,1380,1380,1380,1380,0
20230612,193100,1352162560,1380,1380,1380,1380,0
20230612,193000,1352162560,1380,1380,1380,1380,0
20230612,192900,1352162560,1380,1380,1380,1380,0
20230612,192800,1352162560,1380,1380,1380,1380,0
20230612,192700,1352162560,1380,1380,1380,1380,0
20230612,192600,1352162560,1380,1380,1380,1380,0
20230612,192500,1352162560,1380,1380,1380,1380,0
20230612,192400,1352162560,1380,1380,1380,1380,100737
20230612,192300,1352162560,1380,1380,1380,1380,0
20230612,192200,1352162560,1380,1380,1380,1380,0
20230612,192100,1352162560,1380,1380,1380,1380,0
20230612,192000,1352162560,1380,1380,1380,1380,0
20230612,191900,1352162560,1380,1380,1380,1380,0
20230612,191800,1352162560,1380,1380,1380,1380,0
20230612,191700,1352162560,1380,1380,1380,1380,0
20230612,191600,1352162560,1380,1380,1380,1380,0
20230612,191500,1352162560,1380,1380,1380,1380,0
20230612,191400,1352162560,1380,1380,1380,1380,0
20230612,191300,1352162560,1380,1380,1380,1380,0
20230612,191200,1352162560,1380,1380,1380,1380,0
20230612,191100,1352162560,1380,1380,1380,1380,0
20230612,191000,1352162560,1380,1380,1380,1380,0
20230612,190900,1352162560,1380,1380,1380,1380,0
20230612,190800,1352162560,1380,1380,1380,1380,0
20230612,190700,1352162560,1380,1380,1380,1380,0
20230612,190600,1352162560,1380,1380,1380,1380,0
20230612,190500,1352162560,1380,1380,1380,1380,0
20230612,190400,1352162560,1380,1380,1380,1380,0
20230612,190300,1352162560,1380,1380,1380,1380,0
20230612,190200,1352162560,1380,1380,1380,1380,0
20230612,190100,1352162560,1380,1380,1380,1380,0
20230612,190000,1352162560,1380,1380,1380,1380,0
20230612,185900,1352162560,1380,1380,1380,1380,0
20230612,185800,1352162560,1380,1380,1380,1380,0
20230612,185700,1352162560,1380,1380,1380,1380,0
20230612,185600,1352162560,1380,1380,1380,1380,0
20230612,185500,1352162560,1380,1380,1380,1380,0
20230612,185400,1352162560,1380,1380,1380,1380,100737
20230612,185300,1352162560,1380,1380,1380,1380,0
20230612,185200,1352162560,1380,1380,1380,1380,0
20230612,185100,1352162560,1380,1380,1380,1380,0
20230612,185000,1352162560,1380,1380,1380,1380,0
20230612,184900,1352162560,1380,1380,1380,1380,0
20230612,184800,1352162560,1380,1380,1380,1380,0
20230612,184700,1352162560,1380,1380,1380,1380,0
20230612,184600,1352162560,1380,1380,1380,1380,0
20230612,184500,1352162560,1380,1380,1380,1380,0
20230612,184400,1352162560,1380,1380,1380,1380,0
20230612,184300,1352162560,1380,1380,1380,1380,0
20230612,184200,1352162560,1380,1380,1380,1380,0
20230612,184100,1352162560,1380,1380,1380,1380,0
20230612,184000,1352162560,1380,1380,1380,1380,0
20230612,183900,1352162560,1380,1380,1380,1380,0
20230612,183800,1352162560,1380,1380,1380,1380,0
20230612,183700,1352162560,1380,1380,1380,1380,0
20230612,183600,1352162560,1380,1380,1380,1380,0
20230612,183500,1352162560,1380,1380,1380,1380,0
20230612,183400,1352162560,1380,1380,1380,1380,0
20230612,183300,1352162560,1380,1380,1380,1380,0
20230612,183200,1352162560,1380,1380,1380,1380,0
20230612,183100,1352162560,1380,1380,1380,1380,0
20230612,183000,1352162560,1380,1380,1380,1380,0
20230612,182900,1352162560,1380,1380,1380,1380,0
20230612,182800,1352162560,1380,1380,1380,1380,0
20230612,182700,1352162560,1380,1380,1380,1380,0
20230612,182600,1352162560,1380,1380,1380,1380,0
20230612,182500,1352162560,1380,1380,1380,1380,0
20230612,182400,1352162560,1380,1380,1380,1380,100737
20230612,182300,1352162560,1380,1380,1380,1380,0
20230612,182200,1352162560,1380,1380,1380,1380,0
20230612,182100,1352162560,1380,1380,1380,1380,0
20230612,182000,1352162560,1380,1380,1380,1380,0
20230612,181900,1352162560,1380,1380,1380,1380,0
20230612,181800,1352162560,1380,1380,1380,1380,0
20230612,181700,1352162560,1380,1380,1380,1380,0
20230612,181600,1352162560,1380,1380,1380,1380,0
20230612,181500,1352162560,1380,1380,1380,1380,0
20230612,181400,1352162560,1380,1380,1380,1380,0
20230612,181300,1352162560,1380,1380,1380,1380,0
20230612,181200,1352162560,1380,1380,1380,1380,0
20230612,181100,1352162560,1380,1380,1380,1380,0
20230612,181000,1352162560,1380,1380,1380,1380,0
20230612,180900,1352162560,1380,1380,1380,1380,0
20230612,180800,1352162560,1380,1380,1380,1380,0
20230612,180700,1352162560,1380,1380,1380,1380,0
20230612,180600,1352162560,1380,1380,1380,1380,0
20230612,180500,1352162560,1380,1380,1380,1380,0
20230612,180400,1352162560,1380,1380,1380,1380,0
20230612,180300,1352162560,1380,1380,1380,1380,0
20230612,180200,1352162560,1380,1380,1380,1380,0
20230612,180100,1352162560,1380,1380,1380,1380,0
20230612,180000,1352162560,1380,1380,1380,1380,0
20230612,175900,1352162560,1380,1380,1380,1380,0
20230612,175800,1352162560,1380,1380,1380,1380,0
20230612,175700,1352162560,1380,1380,1380,1380,0
20230612,175600,1352162560,1380,1380,1380,1380,0
20230612,175500,1352162560,1380,1380,1380,1380,0
20230612,175400,1352162560,1380,1380,1380,1380,100737
20230612,175300,1352162560,1380,1380,1380,1380,0
20230612,175200,1352162560,1380,1380,1380,1380,0
20230612,175100,1352162560,1380,1380,1380,1380,0
20230612,175000,1352162560,1380,1380,1380,1380,0
20230612,174900,1352162560,1380,1380,1380,1380,0
20230612,174800,1352162560,1380,1380,1380,1380,0
20230612,174700,1352162560,1380,1380,1380,1380,0
20230612,174600,1352162560,1380,1380,1380,1380,0
20230612,174500,1352162560,1380,1380,1380,1380,0
20230612,174400,1352162560,1380,1380,1380,1380,0
20230612,174300,1352162560,1380,1380,1380,1380,0
20230612,174200,1352162560,1380,1380,1380,1380,0
20230612,174100,1352162560,1380,1380,1380,1380,0
20230612,174000,1352162560,1380,1380,1380,1380,0
20230612,173900,1352162560,1380,1380,1380,1380,0
20230612,173800,1352162560,1380,1380,1380,1380,0
20230612,173700,1352162560,1380,1380,1380,1380,0
20230612,173600,1352162560,1380,1380,1380,1380,0
20230612,173500,1352162560,1380,1380,1380,1380,0
20230612,173400,1352162560,1380,1380,1380,1380,0
20230612,173300,1352162560,1380,1380,1380,1380,0
20230612,173200,1352162560,1380,1380,1380,1380,0
20230612,173100,1352162560,1380,1380,1380,1380,0
20230612,173000,1352162560,1380,1380,1380,1380,0
20230612,172900,1352162560,1380,1380,1380,1380,0
20230612,172800,1352162560,1380,1380,1380,1380,0
20230612,172700,1352162560,1380,1380,1380,1380,0
20230612,172600,1352162560,1380,1380,1380,1380,0
20230612,172500,1352162560,1380,1380,1380,1380,0
20230612,172400,1352162560,1380,1380,1380,1380,100737
20230612,172300,1352162560,1380,1380,1380,1380,0
20230612,172200,1352162560,1380,1380,1380,1380,0
20230612,172100,1352162560,1380,1380,1380,1380,0
20230612,172000,1352162560,1380,1380,1380,1380,0
20230612,171900,1352162560,1380,1380,1380,1380,0
20230612,171800,1352162560,1380,1380,1380,1380,0
20230612,171700,1352162560,1380,1380,1380,1380,0
20230612,171600,1352162560,1380,1380,1380,1380,0
20230612,171500,1352162560,1380,1380,1380,1380,0
20230612,171400,1352162560,1380,1380,1380,1380,0
20230612,171300,1352162560,1380,1380,1380,1380,0
20230612,171200,1352162560,1380,1380,1380,1380,0
20230612,171100,1352162560,1380,1380,1380,1380,0
20230612,171000,1352162560,1380,1380,1380,1380,0
20230612,170900,1352162560,1380,1380,1380,1380,0
20230612,170800,1352162560,1380,1380,1380,1380,0
20230612,170700,1352162560,1380,1380,1380,1380,0
20230612,170600,1352162560,1380,1380,1380,1380,0
20230612,170500,1352162560,1380,1380,1380,1380,0
20230612,170400,1352162560,1380,1380,1380,1380,0
20230612,170300,1352162560,1380,1380,1380,1380,0
20230612,170200,1352162560,1380,1380,1380,1380,0
20230612,170100,1352162560,1380,1380,1380,1380,0
20230612,170000,1352162560,1380,1380,1380,1380,0
20230612,165900,1352162560,1380,1380,1380,1380,0
20230612,165800,1352162560,1380,1380,1380,1380,0
20230612,165700,1352162560,1380,1380,1380,1380,0
20230612,165600,1352162560,1380,1380,1380,1380,0
20230612,165500,1352162560,1380,1380,1380,1380,0
20230612,165400,1352162560,1380,1380,1380,1380,100737
20230612,165300,1352162560,1380,1380,1380,1380,0
20230612,165200,1352162560,1380,1380,1380,1380,0
20230612,165100,1352162560,1380,1380,1380,1380,0
20230612,165000,1352162560,1380,1380,1380,1380,0
20230612,164900,1352162560,1380,1380,1380,1380,0
20230612,164800,1352162560,1380,1380,1380,1380,0
20230612,164700,1352162560,1380,1380,1380,1380,0
20230612,164600,1352162560,1380,1380,1380,1380,0
20230612,164500,1352162560,1380,1380,1380,1380,0
20230612,164400,1352162560,1380,1380,1380,1380,0
20230612,164300,1352162560,1380,1380,1380,1380,0
20230612,164200,1352162560,1380,1380,1380,1380,0
20230612,164100,1352162560,1380,1380,1380,1380,0
20230612,164000,1352162560,1380,1380,1380,1380,0
20230612,163900,1352162560,1380,1380,1380,1380,0
20230612,163800,1352162560,1380,1380,1380,1380,0
20230612,163700,1352162560,1380,1380,1380,1380,0
20230612,163600,1352162560,1380,1380,1380,1380,0
20230612,163500,1352162560,1380,1380,1380,1380,0
20230612,163400,1352162560,1380,1380,1380,1380,0
20230612,163300,1352162560,1380,1380,1380,1380,0
20230612,163200,1352162560,1380,1380,1380,1380,0
20230612,163100,1352162560,1380,1380,1380,1380,0
20230612,163000,1352162560,1380,1380,1380,1380,0
20230612,162900,1352162560,1380,1380,1380,1380,0
20230612,162800,1352162560,1380,1380,1380,1380,0
20230612,162700,1352162560,1380,1380,1380,1380,0
20230612,162600,1352162560,1380,1380,1380,1380,0
20230612,162500,1352162560,1380,1380,1380,1380,0
20230612,162400,1352162560,1380,1380,1380,1380,100737
20230612,162300,1352162560,1380,1380,1380,1380,0
20230612,162200,1352162560,1380,1380,1380,1380,0
20230612,162100,1352162560,1380,1380,1380,1380,0
20230612,162000,1352162560,1380,1380,1380,1380,0
20230612,161900,1352162560,1380,1380,1380,1380,0
20230612,161800,1352162560,1380,1380,1380,1380,0
20230612,161700,1352162560,1380,1380,1380,1380,0
20230612,161600,1352162560,1380,1380,1380,1380,0
20230612,161500,1352162560,1380,1380,1380,1380,0
20230612,161400,1352162560,1380,1380,1380,1380,0
20230612,161300,1352162560,1380,1380,1380,1380,0
20230612,161200,1352162560,1380,1380,1380,1380,0
20230612,161100,1352162560,1380,1380,1380,1380,0
20230612,161000,1352162560,1380,1380,1380,1380,0
20230612,160900,1352162560,1380,1380,1380,1380,0
20230612,160800,1352162560,1380,1380,1380,1380,0
20230612,160700,1352162560,1380,1380,1380,1380,0
20230612,160600,1352162560,1380,1380,1380,1380,0
20230612,160500,1352162560,1380,1380,1380,1380,0
20230612,160400,1352162560,1380,1380,1380,1380,0
20230612,160300,1352162560,1380,1380,1380,1380,0
20230612,160200,1352162560,1380,1380,1380,1380,0
20230612,160100,1352162560,1380,1380,1380,1380,0
20230612,160000,1352162560,1380,1380,1380,1380,0
20230612,155900,1352162560,1380,1380,1380,1380,0
20230612,155800,1352162560,1380,1380,1380,1380,0
20230612,155700,1352162560,1380,1380,1380,1380,0
20230612,155600,1352162560,1380,1380,1380,1380,0
20230612,155500,1352162560,1380,1380,1380,1380,0
20230612,155400,1352162560,1380,1380,1380,1380,100737
20230612,155300,1352162560,1380,1380,1380,1380,0
20230612,155200,1352162560,1380,1380,1380,1380,0
20230612,155100,1352162560,1380,1380,1380,1380,0
20230612,155000,1352162560,1380,1380,1380,1380,0
20230612,154900,1352162560,1380,1380,1380,1380,0
20230612,154800,1352162560,1380,1380,1380,1380,0
20230612,154700,1352162560,1380,1380,1380,1380,0
20230612,154600,1352162560,1380,1380,1380,1380,0
20230612,154500,1352162560,1380,1380,1380,1380,0
20230612,154400,1352162560,1380,1380,1380,1380,0
20230612,154300,1352162560,1380,1380,1380,1380,0
20230612,154200,1352162560,1380,1380,1380,1380,0
20230612,154100,1352162560,1380,1380,1380,1380,0
20230612,154000,1352162560,1380,1380,1380,1380,0
20230612,153900,1352162560,1380,1380,1380,1380,0
20230612,153800,1352162560,1380,1380,1380,1380,0
20230612,153700,1352162560,1380,1380,1380,1380,0
20230612,153600,1352162560,1380,1380,1380,1380,0
20230612,153500,1352162560,1380,1380,1380,1380,0
20230612,153400,1352162560,1380,1380,1380,1380,0
20230612,153300,1352162560,1380,1380,1380,1380,0
20230612,153200,1352162560,1380,1380,1380,1380,0
20230612,153100,1352162560,1380,1380,1380,1380,0
20230612,153000,1352162560,1380,1380,1380,1380,100737
20230612,152900,1213145500,1374,1374,1374,1374,0
20230612,152800,1213145500,1374,1374,1374,1374,0
20230612,152700,1213145500,1374,1374,1374,1374,0
20230612,152600,1213145500,1374,1374,1374,1374,0
20230612,152500,1213145500,1374,1374,1374,1374,0
20230612,152400,1213145500,1374,1374,1374,1374,0
20230612,152300,1213145500,1374,1374,1374,1374,0
20230612,152200,1213145500,1374,1374,1374,1374,0
20230612,152100,1213145500,1374,1374,1374,1374,0
20230612,152000,1213145500,1374,1374,1374,1374,0
20230612,151900,1213145500,1374,1377,1377,1374,3665
20230612,151800,1208109772,1377,1372,1380,1372,3412
20230612,151700,1203413322,1377,1377,1377,1377,727
20230612,151600,1202412243,1377,1374,1377,1374,1537
20230612,151500,1200300351,1374,1374,1374,1374,14
20230612,151400,1200281115,1371,1372,1374,1371,2606
20230612,151300,1196706431,1372,1372,1372,1372,160
20230612,151200,1196486911,1372,1377,1377,1372,2750
20230612,151100,1192710202,1375,1377,1377,1375,3086
20230612,151000,1188466459,1378,1378,1378,1378,5
20230612,150900,1188459569,1378,1378,1378,1378,145
20230612,150800,1188259759,1379,1380,1381,1374,1413
20230612,150700,1186309915,1380,1377,1381,1374,3164
20230612,150600,1181959301,1381,1376,1381,1376,3864
20230612,150500,1176642312,1376,1376,1376,1376,12
20230612,150400,1176625800,1380,1381,1381,1376,1828
20230612,150300,1174103222,1381,1381,1381,1381,7
20230612,150200,1174093555,1381,1380,1381,1380,3
20230612,150100,1174089413,1380,1380,1380,1380,2192
20230612,150000,1171064453,1380,1380,1380,1380,116
20230612,145900,1170904373,1381,1380,1381,1380,7102
20230612,145800,1161097316,1382,1382,1382,1382,18
20230612,145700,1161072440,1381,1380,1381,1377,3265
20230612,145600,1156569087,1382,1382,1382,1382,0
20230612,145500,1156569087,1382,1381,1382,1378,1434
20230612,145400,1154591519,1381,1381,1381,1381,500
20230612,145300,1153901019,1381,1380,1381,1379,18
20230612,145200,1153876167,1380,1376,1380,1376,1384
20230612,145100,1151971775,1376,1381,1381,1376,5964
20230612,145000,1143757938,1381,1380,1381,1380,1343
20230612,144900,1141904491,1380,1380,1380,1380,165
20230612,144800,1141676791,1381,1379,1381,1379,258
20230612,144700,1141320758,1380,1382,1382,1380,395
20230612,144600,1140774934,1382,1382,1382,1382,0
20230612,144500,1140774934,1382,1379,1382,1376,392
20230612,144400,1140234246,1382,1379,1382,1379,4437
20230612,144300,1134109267,1379,1380,1382,1379,3114
20230612,144200,1129814519,1382,1382,1382,1382,100
20230612,144100,1129676319,1382,1381,1382,1381,14
20230612,144000,1129656973,1379,1378,1382,1378,497
20230612,143900,1128971579,1379,1376,1379,1376,134
20230612,143800,1128786893,1375,1375,1375,1375,0
20230612,143700,1128786893,1375,1375,1376,1375,2760
20230612,143600,1124991648,1378,1377,1378,1375,181
20230612,143500,1124742515,1383,1383,1383,1378,135
20230612,143400,1124556430,1384,1376,1384,1375,1417
20230612,143300,1122607403,1383,1382,1388,1377,1509
20230612,143200,1120519049,1382,1375,1382,1375,4267
20230612,143100,1114630175,1375,1376,1376,1375,2664
20230612,143000,1110965618,1376,1376,1382,1375,533
20230612,142900,1110232499,1376,1379,1379,1376,813
20230612,142800,1109112302,1379,1379,1379,1379,154
20230612,142700,1108899936,1380,1380,1380,1380,824
20230612,142600,1107762816,1380,1383,1383,1380,18762
20230612,142500,1081854146,1389,1382,1389,1381,816
20230612,142400,1080726809,1383,1383,1386,1381,1582
20230612,142300,1078538830,1381,1383,1386,1380,1586
20230612,142200,1076347925,1384,1388,1388,1384,953
20230612,142100,1075027933,1389,1387,1391,1387,4632
20230612,142000,1068597563,1387,1385,1390,1383,8528
20230612,141900,1056777189,1385,1381,1387,1377,6792
20230612,141800,1047373647,1381,1373,1381,1373,7805
20230612,141700,1036621353,1377,1373,1377,1373,2473
20230612,141600,1033221759,1373,1373,1374,1371,514
20230612,141500,1032515577,1374,1374,1375,1373,970
20230612,141400,1031182043,1375,1374,1375,1374,46
20230612,141300,1031118814,1375,1371,1375,1370,2820
20230612,141200,1027244485,1370,1370,1371,1370,326
20230612,141100,1026797864,1370,1370,1370,1370,320
20230612,141000,1026359464,1370,1370,1370,1370,233
20230612,140900,1026040254,1370,1370,1370,1370,212
20230612,140800,1025749814,1370,1369,1372,1369,18
20230612,140700,1025725136,1372,1369,1372,1369,75
20230612,140600,1025622426,1368,1368,1368,1368,0
20230612,140500,1025622426,1368,1366,1368,1364,3306
20230612,140400,1021106430,1365,1369,1369,1365,725
20230612,140300,1020116788,1370,1372,1372,1369,4038
20230612,140200,1014585638,1373,1364,1373,1364,21
20230612,140100,1014556945,1369,1367,1369,1367,1500
20230612,140000,1012503958,1362,1367,1368,1362,4945
20230612,135900,1005744640,1368,1365,1368,1365,151
20230612,135800,1005538443,1365,1361,1365,1361,6755
20230612,135700,996319480,1361,1362,1362,1361,23691
20230612,135600,964073057,1362,1362,1362,1362,0
20230612,135500,964073057,1362,1362,1362,1362,949
20230612,135400,962780519,1362,1364,1364,1362,1967
20230612,135300,960099900,1365,1365,1365,1365,0
20230612,135200,960099900,1365,1365,1365,1365,21
20230612,135100,960071235,1368,1368,1369,1365,2135
20230612,135000,957155436,1368,1368,1368,1368,20
20230612,134900,957128076,1369,1368,1369,1368,50
20230612,134800,957059637,1369,1369,1369,1369,0
20230612,134700,957059637,1369,1366,1369,1363,2766
20230612,134600,953288293,1366,1369,1369,1366,647
20230612,134500,952402664,1366,1370,1370,1366,110
20230612,134400,952252364,1370,1370,1370,1365,539
20230612,134300,951514434,1370,1365,1370,1365,113
20230612,134200,951360124,1370,1370,1370,1370,100
20230612,134100,951223124,1370,1365,1371,1365,5099
20230612,134000,944254878,1363,1365,1365,1363,71
20230612,133900,944157975,1363,1363,1363,1363,30
20230612,133800,944117085,1363,1363,1363,1363,561
20230612,133700,943352442,1363,1364,1364,1363,668
20230612,133600,942441564,1365,1365,1365,1365,0
20230612,133500,942441564,1365,1363,1365,1363,281
20230612,133400,942058556,1363,1364,1365,1363,1304
20230612,133300,940279425,1364,1364,1364,1364,50
20230612,133200,940211225,1365,1365,1365,1365,202
20230612,133100,939935495,1366,1363,1366,1362,7127
20230612,133000,930205520,1362,1362,1362,1362,0
20230612,132900,930205520,1362,1362,1363,1362,968
20230612,132800,928887096,1362,1365,1365,1361,18026
20230612,132700,904330622,1365,1366,1366,1365,3518
20230612,132600,899527034,1366,1366,1366,1366,479
20230612,132500,898872720,1366,1367,1368,1366,636
20230612,132400,898003737,1369,1369,1369,1369,0
20230612,132300,898003737,1369,1369,1369,1369,97
20230612,132200,897870944,1369,1369,1369,1369,101
20230612,132100,897732675,1370,1370,1370,1370,0
20230612,132000,897732675,1370,1365,1370,1364,1061
20230612,131900,896284988,1364,1371,1371,1363,18129
20230612,131800,871526633,1371,1371,1371,1371,0
20230612,131700,871526633,1371,1371,1371,1371,1
20230612,131600,871525262,1370,1372,1372,1370,1533
20230612,131500,869424977,1372,1372,1372,1372,294
20230612,131400,869021609,1372,1372,1372,1372,218
20230612,131300,868722513,1373,1373,1373,1373,0
20230612,131200,868722513,1373,1373,1373,1373,157
20230612,131100,868506952,1373,1373,1373,1373,1
20230612,131000,868505579,1370,1372,1372,1370,2978
20230612,130900,864424203,1373,1375,1375,1373,298
20230612,130800,864015021,1373,1373,1373,1373,0
20230612,130700,864015021,1373,1372,1373,1372,2
20230612,130600,864012276,1371,1379,1379,1371,667
20230612,130500,863096602,1379,1379,1379,1378,321
20230612,130400,862653945,1379,1379,1379,1379,8
20230612,130300,862642913,1379,1377,1380,1377,16
20230612,130200,862620863,1373,1379,1379,1373,596
20230612,130100,861802050,1380,1378,1380,1375,14
20230612,130000,861782738,1377,1377,1377,1377,83
20230612,125900,861668447,1377,1372,1377,1372,370
20230612,125800,861160420,1373,1374,1374,1373,2
20230612,125700,861157673,1373,1373,1373,1373,0
20230612,125600,861157673,1373,1373,1373,1373,112
20230612,125500,861003897,1373,1373,1373,1373,0
20230612,125400,861003897,1373,1373,1373,1373,468
20230612,125300,860361333,1373,1373,1373,1373,30
20230612,125200,860320143,1373,1373,1373,1373,416
20230612,125100,859748975,1372,1370,1372,1370,698
20230612,125000,858792699,1370,1370,1370,1370,98
20230612,124900,858658439,1373,1373,1373,1373,0
20230612,124800,858658439,1373,1373,1373,1373,50
20230612,124700,858589789,1373,1369,1373,1369,540
20230612,124600,857850409,1368,1373,1373,1368,1904
20230612,124500,855240009,1373,1373,1373,1373,1
20230612,124400,855238636,1375,1375,1375,1375,308
20230612,124300,854815136,1376,1376,1376,1376,240
20230612,124200,854484896,1378,1378,1378,1378,0
20230612,124100,854484896,1378,1378,1378,1378,1
20230612,124000,854483518,1377,1377,1377,1377,761
20230612,123900,853435621,1380,1376,1380,1376,166
20230612,123800,853206784,1376,1378,1380,1376,1317
20230612,123700,851393016,1378,1380,1382,1378,468
20230612,123600,850747850,1380,1374,1380,1374,9199
20230612,123500,838093532,1374,1368,1374,1368,2992
20230612,123400,833993454,1368,1368,1368,1368,1139
20230612,123300,832435302,1368,1368,1368,1368,187
20230612,123200,832179486,1368,1367,1368,1367,1041
20230612,123100,830756261,1366,1367,1367,1366,1998
20230612,123000,828025196,1366,1366,1367,1366,203
20230612,122900,827747897,1366,1366,1366,1366,6
20230612,122800,827739701,1367,1367,1367,1367,0
20230612,122700,827739701,1367,1367,1367,1367,181
20230612,122600,827492274,1367,1367,1367,1367,182
20230612,122500,827243480,1366,1367,1367,1366,1753
20230612,122400,824848670,1367,1367,1367,1367,144
20230612,122300,824651822,1367,1367,1367,1367,329
20230612,122200,824202079,1368,1368,1368,1368,790
20230612,122100,823121359,1368,1368,1368,1368,0
20230612,122000,823121359,1368,1367,1368,1367,213
20230612,121900,822830002,1367,1368,1368,1367,846
20230612,121800,821673504,1369,1368,1369,1368,5
20230612,121700,821666663,1368,1368,1368,1368,1157
20230612,121600,820083887,1368,1368,1368,1368,14
20230612,121500,820064735,1368,1369,1369,1368,1720
20230612,121400,817711774,1369,1368,1369,1368,1437
20230612,121300,815745051,1368,1368,1368,1368,1000
20230612,121200,814377051,1369,1369,1369,1369,510
20230612,121100,813678861,1369,1370,1370,1369,1010
20230612,121000,812296161,1370,1370,1370,1370,0
20230612,120900,812296161,1370,1370,1370,1370,151
20230612,120800,812089291,1370,1370,1371,1370,154
20230612,120700,811878306,1370,1373,1373,1370,521
20230612,120600,811164472,1370,1369,1370,1369,1213
20230612,120500,809503593,1370,1370,1370,1369,4837
20230612,120400,802880435,1370,1370,1370,1370,851
20230612,120300,801714565,1370,1371,1371,1370,4362
20230612,120200,795736629,1371,1371,1371,1371,3
20230612,120100,795732516,1371,1371,1371,1371,4
20230612,120000,795727032,1371,1370,1371,1370,63
20230612,115900,795640702,1370,1371,1373,1370,22
20230612,115800,795610538,1371,1371,1371,1371,152
20230612,115700,795402146,1372,1370,1372,1370,36
20230612,115600,795352761,1370,1370,1370,1370,2506
20230612,115500,791919541,1370,1370,1370,1370,1272
20230612,115400,790176901,1370,1371,1371,1370,1808
20230612,115300,787699152,1371,1373,1373,1371,2592
20230612,115200,784143382,1373,1373,1373,1373,18
20230612,115100,784118668,1373,1374,1374,1373,570
20230612,115000,783335993,1374,1374,1374,1374,55
20230612,114900,783260423,1375,1375,1375,1375,100
20230612,114800,783122923,1375,1375,1375,1375,0
20230612,114700,783122923,1375,1375,1375,1375,1
20230612,114600,783121548,1373,1373,1373,1373,125
20230612,114500,782949923,1373,1373,1376,1373,1465
20230612,114400,780937751,1374,1374,1374,1373,3181
20230612,114300,776570012,1373,1373,1373,1373,89
20230612,114200,776447815,1373,1374,1374,1373,509
20230612,114100,775748949,1374,1374,1374,1374,90
20230612,114000,775625289,1373,1373,1373,1373,100
20230612,113900,775487989,1373,1373,1373,1373,405
20230612,113800,774931924,1373,1373,1373,1373,855
20230612,113700,773758009,1373,1373,1373,1373,0
20230612,113600,773758009,1373,1373,1373,1373,50
20230612,113500,773689359,1373,1373,1373,1373,22
20230612,113400,773659153,1373,1373,1373,1373,0
20230612,113300,773659153,1373,1373,1373,1373,22
20230612,113200,773628947,1373,1373,1373,1373,8
20230612,113100,773617963,1373,1373,1373,1373,116
20230612,113000,773458695,1373,1373,1373,1373,0
20230612,112900,773458695,1373,1373,1373,1373,849
20230612,112800,772293018,1373,1373,1373,1373,1
20230612,112700,772291645,1373,1373,1373,1373,400
20230612,112600,771742445,1373,1373,1373,1373,201
20230612,112500,771466472,1373,1373,1373,1373,0
20230612,112400,771466472,1373,1373,1373,1373,0
20230612,112300,771466472,1373,1375,1375,1373,867
20230612,112200,770276039,1375,1375,1375,1375,0
20230612,112100,770276039,1375,1374,1375,1374,1855
20230612,112000,767725594,1374,1374,1374,1374,0
20230612,111900,767725594,1374,1373,1374,1373,101
20230612,111800,767586920,1373,1373,1374,1373,185
20230612,111700,767332905,1373,1373,1373,1373,29
20230612,111600,767293088,1371,1373,1373,1371,4296
20230612,111500,761399126,1374,1375,1375,1373,161
20230612,111400,761177943,1373,1374,1374,1373,1277
20230612,111300,759423774,1374,1375,1375,1374,2364
20230612,111200,756175013,1375,1375,1375,1375,124
20230612,111100,756004513,1375,1374,1375,1374,54
20230612,111000,755930314,1374,1373,1374,1373,49
20230612,110900,755863035,1373,1373,1373,1373,3
20230612,110800,755858916,1373,1373,1373,1373,7
20230612,110700,755849305,1373,1373,1373,1373,0
20230612,110600,755849305,1373,1373,1373,1373,0
20230612,110500,755849305,1373,1373,1373,1373,110
20230612,110400,755698275,1373,1370,1373,1370,697
20230612,110300,754742226,1370,1370,1370,1370,1096
20230612,110200,753240706,1370,1370,1370,1370,1064
20230612,110100,751783026,1370,1370,1370,1370,3010
20230612,110000,747659326,1372,1372,1372,1370,11897
20230612,105900,731359568,1371,1372,1372,1371,1501
20230612,105800,729301696,1372,1372,1372,1372,429
20230612,105700,728713108,1373,1373,1373,1373,122
20230612,105600,728545602,1372,1374,1374,1372,1138
20230612,105500,726982241,1375,1375,1375,1375,51
20230612,105400,726912116,1377,1377,1377,1377,0
20230612,105300,726912116,1377,1377,1377,1377,0
20230612,105200,726912116,1377,1377,1377,1377,11
20230612,105100,726896969,1378,1378,1378,1378,10
20230612,105000,726883189,1378,1378,1378,1378,25
20230612,104900,726848739,1380,1379,1380,1379,102
20230612,104800,726708079,1378,1378,1379,1378,155
20230612,104700,726494389,1378,1378,1378,1378,1
20230612,104600,726493011,1377,1376,1378,1370,827
20230612,104500,725358971,1371,1377,1377,1371,7768
20230612,104400,714683742,1378,1378,1380,1378,1358
20230612,104300,712812216,1380,1378,1380,1378,126
20230612,104200,712638370,1378,1379,1380,1378,3604
20230612,104100,707672020,1378,1380,1380,1378,642
20230612,104000,706786524,1381,1381,1381,1380,2000
20230612,103900,704025117,1381,1381,1381,1381,151
20230612,103800,703816586,1381,1382,1382,1381,556
20230612,103700,703048730,1382,1383,1383,1382,20
20230612,103600,703021080,1384,1384,1384,1384,202
20230612,103500,702741512,1382,1383,1383,1380,2074
20230612,103400,699877611,1384,1385,1385,1384,135
20230612,103300,699690661,1385,1385,1385,1385,15
20230612,103200,699669886,1386,1382,1386,1381,309
20230612,103100,699242828,1381,1382,1385,1381,262
20230612,103000,698880900,1381,1381,1383,1381,310
20230612,102900,698452740,1383,1383,1383,1381,793
20230612,102800,697357005,1383,1383,1388,1383,2219
20230612,102700,694283546,1386,1386,1386,1386,100
20230612,102600,694144946,1383,1384,1384,1383,361
20230612,102500,693645348,1384,1386,1386,1384,9
20230612,102400,693632882,1388,1388,1388,1388,0
20230612,102300,693632882,1388,1388,1388,1388,62
20230612,102200,693546826,1388,1384,1388,1384,450
20230612,102100,692923986,1384,1385,1385,1384,369
20230612,102000,692413206,1385,1390,1390,1385,1053
20230612,101900,690954216,1390,1387,1390,1385,642
20230612,101800,690062776,1390,1386,1390,1385,783
20230612,101700,688977321,1390,1384,1390,1384,713
20230612,101600,687987288,1384,1384,1385,1383,1128
20230612,101500,686425887,1390,1390,1390,1384,191
20230612,101400,686161482,1383,1388,1388,1383,432
20230612,101300,685562126,1391,1391,1391,1391,405
20230612,101200,684998771,1391,1392,1392,1391,617
20230612,101100,684140422,1392,1389,1392,1387,3122
20230612,101000,679808778,1389,1386,1389,1383,1915
20230612,100900,677158994,1384,1384,1389,1384,5
20230612,100800,677152069,1390,1391,1391,1384,3552
20230612,100700,672228233,1390,1386,1391,1386,6590
20230612,100600,663077159,1386,1384,1387,1384,2917
20230612,100500,659034209,1384,1382,1384,1382,290
20230612,100400,658633147,1382,1383,1383,1380,353
20230612,100300,658145631,1380,1380,1380,1380,0
20230612,100200,658145631,1380,1381,1381,1379,382
20230612,100100,657618742,1383,1382,1384,1382,1113
20230612,100000,656079462,1379,1379,1383,1379,2277
20230612,095900,652936323,1379,1378,1379,1378,109
20230612,095800,652786020,1377,1378,1378,1377,351
20230612,095700,652302628,1378,1378,1378,1378,132
20230612,095600,652120732,1379,1379,1379,1379,1
20230612,095500,652119353,1376,1371,1376,1370,5026
20230612,095400,645222386,1371,1373,1373,1371,1050
20230612,095300,643782534,1371,1371,1373,1371,3822
20230612,095200,638542128,1371,1371,1371,1371,111
20230612,095100,638389947,1371,1373,1373,1371,200
20230612,095000,638115548,1371,1372,1375,1371,3664
20230612,094900,633087695,1371,1373,1373,1371,1122
20230612,094800,631549374,1371,1371,1371,1371,0
20230612,094700,631549374,1371,1378,1378,1370,26118
20230612,094600,595730807,1377,1378,1378,1377,159
20230612,094500,595511854,1376,1384,1384,1375,3454
20230612,094400,590759799,1379,1384,1384,1379,1275
20230612,094300,589000199,1384,1378,1385,1378,2227
20230612,094200,585923916,1379,1386,1387,1379,6142
20230612,094100,577441846,1386,1382,1386,1382,208
20230612,094000,577153562,1386,1387,1388,1385,2666
20230612,093900,573456374,1387,1384,1387,1384,1496
20230612,093800,571385836,1384,1379,1384,1379,1925
20230612,093700,568727441,1379,1377,1379,1377,2437
20230612,093600,565370555,1377,1378,1378,1376,490
20230612,093500,564696225,1379,1379,1379,1379,3
20230612,093400,564692088,1379,1382,1382,1376,3136
20230612,093300,560364297,1381,1375,1381,1374,1927
20230612,093200,557715815,1379,1376,1380,1376,1382
20230612,093100,555809565,1374,1375,1376,1374,1527
20230612,093000,553709973,1376,1376,1377,1373,1778
20230612,092900,551262045,1376,1380,1380,1376,1009
20230612,092800,549869641,1380,1370,1380,1370,10560
20230612,092700,535360717,1370,1365,1370,1365,4926
20230612,092600,528627302,1365,1365,1366,1365,2850
20230612,092500,524736709,1365,1369,1370,1365,9313
20230612,092400,512013079,1366,1364,1368,1364,2299
20230612,092300,508869123,1364,1368,1368,1362,1900
20230612,092200,506272357,1368,1363,1369,1361,20244
20230612,092100,478663242,1363,1374,1375,1362,40166
20230612,092000,423758136,1374,1375,1377,1370,36093
20230612,091900,374224177,1375,1378,1378,1374,16403
20230612,091800,351662447,1378,1383,1383,1378,8731
20230612,091700,339610475,1383,1383,1383,1383,10094
20230612,091600,325650473,1383,1385,1385,1383,917
20230612,091500,324380740,1385,1381,1385,1379,6757
20230612,091400,315038031,1381,1380,1381,1379,3938
20230612,091300,309605770,1379,1378,1379,1375,9671
20230612,091200,296284146,1378,1378,1378,1376,456
20230612,091100,295655786,1375,1380,1380,1375,3552
20230612,091000,290768049,1376,1380,1380,1376,8009
20230612,090900,279729641,1380,1380,1380,1374,10915
20230612,090800,264693271,1380,1382,1382,1380,14939
20230612,090700,244063439,1382,1384,1384,1380,10622
20230612,090600,229384339,1383,1390,1390,1383,29184
20230612,090500,188920804,1390,1390,1391,1389,6427
20230612,090400,179986791,1391,1390,1392,1390,4742
20230612,090300,173393975,1390,1400,1400,1389,24812
20230612,090200,138791894,1400,1411,1411,1400,15240
20230612,090100,117426006,1409,1400,1412,1388,42266
20230612,090000,58484073,1400,1427,1427,1400,38177