stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,202100,9147498483,1378,1378,1378,1378,44953
20230613,202000,9147498483,1378,1378,1378,1378,0
20230613,201900,9147498483,1378,1378,1378,1378,0
20230613,201800,9147498483,1378,1378,1378,1378,0
20230613,201700,9147498483,1378,1378,1378,1378,0
20230613,201600,9147498483,1378,1378,1378,1378,0
20230613,201500,9147498483,1378,1378,1378,1378,0
20230613,201400,9147498483,1378,1378,1378,1378,0
20230613,201300,9147498483,1378,1378,1378,1378,0
20230613,201200,9147498483,1378,1378,1378,1378,0
20230613,201100,9147498483,1378,1378,1378,1378,0
20230613,201000,9147498483,1378,1378,1378,1378,0
20230613,200900,9147498483,1378,1378,1378,1378,0
20230613,200800,9147498483,1378,1378,1378,1378,0
20230613,200700,9147498483,1378,1378,1378,1378,0
20230613,200600,9147498483,1378,1378,1378,1378,0
20230613,200500,9147498483,1378,1378,1378,1378,0
20230613,200400,9147498483,1378,1378,1378,1378,0
20230613,200300,9147498483,1378,1378,1378,1378,0
20230613,200200,9147498483,1378,1378,1378,1378,0
20230613,200100,9147498483,1378,1378,1378,1378,0
20230613,200000,9147498483,1378,1378,1378,1378,0
20230613,195900,9147498483,1378,1378,1378,1378,0
20230613,195800,9147498483,1378,1378,1378,1378,0
20230613,195700,9147498483,1378,1378,1378,1378,0
20230613,195600,9147498483,1378,1378,1378,1378,0
20230613,195500,9147498483,1378,1378,1378,1378,0
20230613,195400,9147498483,1378,1378,1378,1378,0
20230613,195300,9147498483,1378,1378,1378,1378,0
20230613,195200,9147498483,1378,1378,1378,1378,0
20230613,195100,9147498483,1378,1378,1378,1378,44953
20230613,195000,9147498483,1378,1378,1378,1378,0
20230613,194900,9147498483,1378,1378,1378,1378,0
20230613,194800,9147498483,1378,1378,1378,1378,0
20230613,194700,9147498483,1378,1378,1378,1378,0
20230613,194600,9147498483,1378,1378,1378,1378,0
20230613,194500,9147498483,1378,1378,1378,1378,0
20230613,194400,9147498483,1378,1378,1378,1378,0
20230613,194300,9147498483,1378,1378,1378,1378,0
20230613,194200,9147498483,1378,1378,1378,1378,0
20230613,194100,9147498483,1378,1378,1378,1378,0
20230613,194000,9147498483,1378,1378,1378,1378,0
20230613,193900,9147498483,1378,1378,1378,1378,0
20230613,193800,9147498483,1378,1378,1378,1378,0
20230613,193700,9147498483,1378,1378,1378,1378,0
20230613,193600,9147498483,1378,1378,1378,1378,0
20230613,193500,9147498483,1378,1378,1378,1378,0
20230613,193400,9147498483,1378,1378,1378,1378,0
20230613,193300,9147498483,1378,1378,1378,1378,0
20230613,193200,9147498483,1378,1378,1378,1378,0
20230613,193100,9147498483,1378,1378,1378,1378,0
20230613,193000,9147498483,1378,1378,1378,1378,0
20230613,192900,9147498483,1378,1378,1378,1378,0
20230613,192800,9147498483,1378,1378,1378,1378,0
20230613,192700,9147498483,1378,1378,1378,1378,0
20230613,192600,9147498483,1378,1378,1378,1378,0
20230613,192500,9147498483,1378,1378,1378,1378,0
20230613,192400,9147498483,1378,1378,1378,1378,0
20230613,192300,9147498483,1378,1378,1378,1378,0
20230613,192200,9147498483,1378,1378,1378,1378,0
20230613,192100,9147498483,1378,1378,1378,1378,44953
20230613,192000,9147498483,1378,1378,1378,1378,0
20230613,191900,9147498483,1378,1378,1378,1378,0
20230613,191800,9147498483,1378,1378,1378,1378,0
20230613,191700,9147498483,1378,1378,1378,1378,0
20230613,191600,9147498483,1378,1378,1378,1378,0
20230613,191500,9147498483,1378,1378,1378,1378,0
20230613,191400,9147498483,1378,1378,1378,1378,0
20230613,191300,9147498483,1378,1378,1378,1378,0
20230613,191200,9147498483,1378,1378,1378,1378,0
20230613,191100,9147498483,1378,1378,1378,1378,0
20230613,191000,9147498483,1378,1378,1378,1378,0
20230613,190900,9147498483,1378,1378,1378,1378,0
20230613,190800,9147498483,1378,1378,1378,1378,0
20230613,190700,9147498483,1378,1378,1378,1378,0
20230613,190600,9147498483,1378,1378,1378,1378,0
20230613,190500,9147498483,1378,1378,1378,1378,0
20230613,190400,9147498483,1378,1378,1378,1378,0
20230613,190300,9147498483,1378,1378,1378,1378,0
20230613,190200,9147498483,1378,1378,1378,1378,0
20230613,190100,9147498483,1378,1378,1378,1378,0
20230613,190000,9147498483,1378,1378,1378,1378,0
20230613,185900,9147498483,1378,1378,1378,1378,0
20230613,185800,9147498483,1378,1378,1378,1378,0
20230613,185700,9147498483,1378,1378,1378,1378,0
20230613,185600,9147498483,1378,1378,1378,1378,0
20230613,185500,9147498483,1378,1378,1378,1378,0
20230613,185400,9147498483,1378,1378,1378,1378,0
20230613,185300,9147498483,1378,1378,1378,1378,0
20230613,185200,9147498483,1378,1378,1378,1378,0
20230613,185100,9147498483,1378,1378,1378,1378,44953
20230613,185000,9147498483,1378,1378,1378,1378,0
20230613,184900,9147498483,1378,1378,1378,1378,0
20230613,184800,9147498483,1378,1378,1378,1378,0
20230613,184700,9147498483,1378,1378,1378,1378,0
20230613,184600,9147498483,1378,1378,1378,1378,0
20230613,184500,9147498483,1378,1378,1378,1378,0
20230613,184400,9147498483,1378,1378,1378,1378,0
20230613,184300,9147498483,1378,1378,1378,1378,0
20230613,184200,9147498483,1378,1378,1378,1378,0
20230613,184100,9147498483,1378,1378,1378,1378,0
20230613,184000,9147498483,1378,1378,1378,1378,0
20230613,183900,9147498483,1378,1378,1378,1378,0
20230613,183800,9147498483,1378,1378,1378,1378,0
20230613,183700,9147498483,1378,1378,1378,1378,0
20230613,183600,9147498483,1378,1378,1378,1378,0
20230613,183500,9147498483,1378,1378,1378,1378,0
20230613,183400,9147498483,1378,1378,1378,1378,0
20230613,183300,9147498483,1378,1378,1378,1378,0
20230613,183200,9147498483,1378,1378,1378,1378,0
20230613,183100,9147498483,1378,1378,1378,1378,0
20230613,183000,9147498483,1378,1378,1378,1378,0
20230613,182900,9147498483,1378,1378,1378,1378,0
20230613,182800,9147498483,1378,1378,1378,1378,0
20230613,182700,9147498483,1378,1378,1378,1378,0
20230613,182600,9147498483,1378,1378,1378,1378,0
20230613,182500,9147498483,1378,1378,1378,1378,0
20230613,182400,9147498483,1378,1378,1378,1378,0
20230613,182300,9147498483,1378,1378,1378,1378,0
20230613,182200,9147498483,1378,1378,1378,1378,0
20230613,182100,9147498483,1378,1378,1378,1378,44953
20230613,182000,9147498483,1378,1378,1378,1378,0
20230613,181900,9147498483,1378,1378,1378,1378,0
20230613,181800,9147498483,1378,1378,1378,1378,0
20230613,181700,9147498483,1378,1378,1378,1378,0
20230613,181600,9147498483,1378,1378,1378,1378,0
20230613,181500,9147498483,1378,1378,1378,1378,0
20230613,181400,9147498483,1378,1378,1378,1378,0
20230613,181300,9147498483,1378,1378,1378,1378,0
20230613,181200,9147498483,1378,1378,1378,1378,0
20230613,181100,9147498483,1378,1378,1378,1378,0
20230613,181000,9147498483,1378,1378,1378,1378,0
20230613,180900,9147498483,1378,1378,1378,1378,0
20230613,180800,9147498483,1378,1378,1378,1378,0
20230613,180700,9147498483,1378,1378,1378,1378,0
20230613,180600,9147498483,1378,1378,1378,1378,0
20230613,180500,9147498483,1378,1378,1378,1378,0
20230613,180400,9147498483,1378,1378,1378,1378,0
20230613,180300,9147498483,1378,1378,1378,1378,0
20230613,180200,9147498483,1378,1378,1378,1378,0
20230613,180100,9147498483,1378,1378,1378,1378,0
20230613,180000,9147498483,1378,1378,1378,1378,0
20230613,175900,9147498483,1378,1378,1378,1378,0
20230613,175800,9147498483,1378,1378,1378,1378,0
20230613,175700,9147498483,1378,1378,1378,1378,0
20230613,175600,9147498483,1378,1378,1378,1378,0
20230613,175500,9147498483,1378,1378,1378,1378,0
20230613,175400,9147498483,1378,1378,1378,1378,0
20230613,175300,9147498483,1378,1378,1378,1378,0
20230613,175200,9147498483,1378,1378,1378,1378,0
20230613,175100,9147498483,1378,1378,1378,1378,44953
20230613,175000,9147498483,1378,1378,1378,1378,0
20230613,174900,9147498483,1378,1378,1378,1378,0
20230613,174800,9147498483,1378,1378,1378,1378,0
20230613,174700,9147498483,1378,1378,1378,1378,0
20230613,174600,9147498483,1378,1378,1378,1378,0
20230613,174500,9147498483,1378,1378,1378,1378,0
20230613,174400,9147498483,1378,1378,1378,1378,0
20230613,174300,9147498483,1378,1378,1378,1378,0
20230613,174200,9147498483,1378,1378,1378,1378,0
20230613,174100,9147498483,1378,1378,1378,1378,0
20230613,174000,9147498483,1378,1378,1378,1378,0
20230613,173900,9147498483,1378,1378,1378,1378,0
20230613,173800,9147498483,1378,1378,1378,1378,0
20230613,173700,9147498483,1378,1378,1378,1378,0
20230613,173600,9147498483,1378,1378,1378,1378,0
20230613,173500,9147498483,1378,1378,1378,1378,0
20230613,173400,9147498483,1378,1378,1378,1378,0
20230613,173300,9147498483,1378,1378,1378,1378,0
20230613,173200,9147498483,1378,1378,1378,1378,0
20230613,173100,9147498483,1378,1378,1378,1378,0
20230613,173000,9147498483,1378,1378,1378,1378,0
20230613,172900,9147498483,1378,1378,1378,1378,0
20230613,172800,9147498483,1378,1378,1378,1378,0
20230613,172700,9147498483,1378,1378,1378,1378,0
20230613,172600,9147498483,1378,1378,1378,1378,0
20230613,172500,9147498483,1378,1378,1378,1378,0
20230613,172400,9147498483,1378,1378,1378,1378,0
20230613,172300,9147498483,1378,1378,1378,1378,0
20230613,172200,9147498483,1378,1378,1378,1378,0
20230613,172100,9147498483,1378,1378,1378,1378,44953
20230613,172000,9147498483,1378,1378,1378,1378,0
20230613,171900,9147498483,1378,1378,1378,1378,0
20230613,171800,9147498483,1378,1378,1378,1378,0
20230613,171700,9147498483,1378,1378,1378,1378,0
20230613,171600,9147498483,1378,1378,1378,1378,0
20230613,171500,9147498483,1378,1378,1378,1378,0
20230613,171400,9147498483,1378,1378,1378,1378,0
20230613,171300,9147498483,1378,1378,1378,1378,0
20230613,171200,9147498483,1378,1378,1378,1378,0
20230613,171100,9147498483,1378,1378,1378,1378,0
20230613,171000,9147498483,1378,1378,1378,1378,0
20230613,170900,9147498483,1378,1378,1378,1378,0
20230613,170800,9147498483,1378,1378,1378,1378,0
20230613,170700,9147498483,1378,1378,1378,1378,0
20230613,170600,9147498483,1378,1378,1378,1378,0
20230613,170500,9147498483,1378,1378,1378,1378,0
20230613,170400,9147498483,1378,1378,1378,1378,0
20230613,170300,9147498483,1378,1378,1378,1378,0
20230613,170200,9147498483,1378,1378,1378,1378,0
20230613,170100,9147498483,1378,1378,1378,1378,0
20230613,170000,9147498483,1378,1378,1378,1378,0
20230613,165900,9147498483,1378,1378,1378,1378,0
20230613,165800,9147498483,1378,1378,1378,1378,0
20230613,165700,9147498483,1378,1378,1378,1378,0
20230613,165600,9147498483,1378,1378,1378,1378,0
20230613,165500,9147498483,1378,1378,1378,1378,0
20230613,165400,9147498483,1378,1378,1378,1378,0
20230613,165300,9147498483,1378,1378,1378,1378,0
20230613,165200,9147498483,1378,1378,1378,1378,0
20230613,165100,9147498483,1378,1378,1378,1378,44953
20230613,165000,9147498483,1378,1378,1378,1378,0
20230613,164900,9147498483,1378,1378,1378,1378,0
20230613,164800,9147498483,1378,1378,1378,1378,0
20230613,164700,9147498483,1378,1378,1378,1378,0
20230613,164600,9147498483,1378,1378,1378,1378,0
20230613,164500,9147498483,1378,1378,1378,1378,0
20230613,164400,9147498483,1378,1378,1378,1378,0
20230613,164300,9147498483,1378,1378,1378,1378,0
20230613,164200,9147498483,1378,1378,1378,1378,0
20230613,164100,9147498483,1378,1378,1378,1378,0
20230613,164000,9147498483,1378,1378,1378,1378,0
20230613,163900,9147498483,1378,1378,1378,1378,0
20230613,163800,9147498483,1378,1378,1378,1378,0
20230613,163700,9147498483,1378,1378,1378,1378,0
20230613,163600,9147498483,1378,1378,1378,1378,0
20230613,163500,9147498483,1378,1378,1378,1378,0
20230613,163400,9147498483,1378,1378,1378,1378,0
20230613,163300,9147498483,1378,1378,1378,1378,0
20230613,163200,9147498483,1378,1378,1378,1378,0
20230613,163100,9147498483,1378,1378,1378,1378,0
20230613,163000,9147498483,1378,1378,1378,1378,0
20230613,162900,9147498483,1378,1378,1378,1378,0
20230613,162800,9147498483,1378,1378,1378,1378,0
20230613,162700,9147498483,1378,1378,1378,1378,0
20230613,162600,9147498483,1378,1378,1378,1378,0
20230613,162500,9147498483,1378,1378,1378,1378,0
20230613,162400,9147498483,1378,1378,1378,1378,0
20230613,162300,9147498483,1378,1378,1378,1378,0
20230613,162200,9147498483,1378,1378,1378,1378,0
20230613,162100,9147498483,1378,1378,1378,1378,44953
20230613,162000,9147498483,1378,1378,1378,1378,0
20230613,161900,9147498483,1378,1378,1378,1378,0
20230613,161800,9147498483,1378,1378,1378,1378,0
20230613,161700,9147498483,1378,1378,1378,1378,0
20230613,161600,9147498483,1378,1378,1378,1378,0
20230613,161500,9147498483,1378,1378,1378,1378,0
20230613,161400,9147498483,1378,1378,1378,1378,0
20230613,161300,9147498483,1378,1378,1378,1378,0
20230613,161200,9147498483,1378,1378,1378,1378,0
20230613,161100,9147498483,1378,1378,1378,1378,0
20230613,161000,9147498483,1378,1378,1378,1378,0
20230613,160900,9147498483,1378,1378,1378,1378,0
20230613,160800,9147498483,1378,1378,1378,1378,0
20230613,160700,9147498483,1378,1378,1378,1378,0
20230613,160600,9147498483,1378,1378,1378,1378,0
20230613,160500,9147498483,1378,1378,1378,1378,0
20230613,160400,9147498483,1378,1378,1378,1378,0
20230613,160300,9147498483,1378,1378,1378,1378,0
20230613,160200,9147498483,1378,1378,1378,1378,0
20230613,160100,9147498483,1378,1378,1378,1378,0
20230613,160000,9147498483,1378,1378,1378,1378,0
20230613,155900,9147498483,1378,1378,1378,1378,0
20230613,155800,9147498483,1378,1378,1378,1378,0
20230613,155700,9147498483,1378,1378,1378,1378,0
20230613,155600,9147498483,1378,1378,1378,1378,0
20230613,155500,9147498483,1378,1378,1378,1378,0
20230613,155400,9147498483,1378,1378,1378,1378,0
20230613,155300,9147498483,1378,1378,1378,1378,0
20230613,155200,9147498483,1378,1378,1378,1378,0
20230613,155100,9147498483,1378,1378,1378,1378,44953
20230613,155000,9147498483,1378,1378,1378,1378,0
20230613,154900,9147498483,1378,1378,1378,1378,0
20230613,154800,9147498483,1378,1378,1378,1378,0
20230613,154700,9147498483,1378,1378,1378,1378,0
20230613,154600,9147498483,1378,1378,1378,1378,0
20230613,154500,9147498483,1378,1378,1378,1378,0
20230613,154400,9147498483,1378,1378,1378,1378,0
20230613,154300,9147498483,1378,1378,1378,1378,0
20230613,154200,9147498483,1378,1378,1378,1378,0
20230613,154100,9147498483,1378,1378,1378,1378,0
20230613,154000,9147498483,1378,1378,1378,1378,0
20230613,153900,9147498483,1378,1378,1378,1378,0
20230613,153800,9147498483,1378,1378,1378,1378,0
20230613,153700,9147498483,1378,1378,1378,1378,0
20230613,153600,9147498483,1378,1378,1378,1378,0
20230613,153500,9147498483,1378,1378,1378,1378,0
20230613,153400,9147498483,1378,1378,1378,1378,0
20230613,153300,9147498483,1378,1378,1378,1378,0
20230613,153200,9147498483,1378,1378,1378,1378,0
20230613,153100,9147498483,1378,1378,1378,1378,0
20230613,153000,9147498483,1378,1378,1378,1378,44953
20230613,152900,9085553249,1377,1377,1377,1377,0
20230613,152800,9085553249,1377,1377,1377,1377,0
20230613,152700,9085553249,1377,1377,1377,1377,0
20230613,152600,9085553249,1377,1377,1377,1377,0
20230613,152500,9085553249,1377,1377,1377,1377,0
20230613,152400,9085553249,1377,1377,1377,1377,0
20230613,152300,9085553249,1377,1377,1377,1377,0
20230613,152200,9085553249,1377,1377,1377,1377,0
20230613,152100,9085553249,1377,1377,1377,1377,0
20230613,152000,9085553249,1377,1377,1377,1377,0
20230613,151900,9085553249,1377,1370,1377,1370,6716
20230613,151800,9076318111,1377,1371,1379,1368,9033
20230613,151700,9063894399,1372,1366,1379,1366,4663
20230613,151600,9057483842,1366,1364,1367,1364,3096
20230613,151500,9053258020,1363,1370,1370,1363,7197
20230613,151400,9043432300,1370,1366,1370,1366,2413
20230613,151300,9040126572,1371,1370,1372,1366,5088
20230613,151200,9033157500,1366,1373,1374,1366,4469
20230613,151100,9027048943,1374,1374,1374,1370,3569
20230613,151000,9022156651,1374,1372,1374,1367,7875
20230613,150900,9011363319,1372,1367,1372,1366,3521
20230613,150800,9006550471,1367,1367,1368,1366,7806
20230613,150700,8995882427,1367,1368,1371,1367,8055
20230613,150600,8984854878,1367,1371,1371,1363,12726
20230613,150500,8967452321,1370,1370,1372,1369,4186
20230613,150400,8961716164,1370,1370,1370,1369,8604
20230613,150300,8949928833,1370,1370,1372,1370,14633
20230613,150200,8929871376,1370,1374,1375,1370,15783
20230613,150100,8908221911,1374,1377,1380,1374,5536
20230613,150000,8900607890,1377,1379,1379,1376,9742
20230613,145900,8887188699,1379,1383,1383,1379,46459
20230613,145800,8823047526,1382,1386,1386,1381,6718
20230613,145700,8813750859,1386,1387,1387,1386,94
20230613,145600,8813620549,1387,1387,1388,1383,2483
20230613,145500,8810184734,1388,1388,1388,1384,5613
20230613,145400,8802415910,1388,1389,1389,1388,1682
20230613,145300,8800081245,1389,1388,1391,1384,17272
20230613,145200,8776139074,1387,1386,1387,1382,4928
20230613,145100,8769316265,1382,1386,1388,1380,27547
20230613,145000,8731229293,1386,1390,1394,1386,26684
20230613,144900,8694160932,1390,1394,1395,1390,48368
20230613,144800,8626836831,1394,1395,1395,1393,2124
20230613,144700,8623876876,1395,1394,1395,1393,1352
20230613,144600,8621992641,1393,1395,1395,1393,8179
20230613,144500,8610595598,1395,1395,1395,1395,1490
20230613,144400,8608517048,1394,1394,1396,1393,3490
20230613,144300,8603651875,1396,1396,1396,1396,56
20230613,144200,8603573699,1396,1393,1397,1393,1423
20230613,144100,8601591156,1394,1396,1396,1394,907
20230613,144000,8600326608,1397,1397,1397,1394,11223
20230613,143900,8584680576,1395,1398,1398,1395,1320
20230613,143800,8582837570,1398,1399,1399,1398,358
20230613,143700,8582336737,1399,1399,1399,1398,1127
20230613,143600,8580761089,1398,1398,1398,1398,300
20230613,143500,8580341689,1395,1399,1399,1395,832
20230613,143400,8579180364,1399,1399,1400,1399,368
20230613,143300,8578665531,1399,1398,1399,1398,2259
20230613,143200,8575505290,1394,1397,1399,1394,7047
20230613,143100,8565676493,1397,1398,1399,1396,1408
20230613,143000,8563710483,1396,1399,1399,1396,923
20230613,142900,8562421789,1399,1398,1399,1398,1069
20230613,142800,8560926259,1396,1399,1399,1396,454
20230613,142700,8560292458,1399,1397,1399,1395,4169
20230613,142600,8554468617,1397,1398,1398,1397,721
20230613,142500,8553460907,1398,1399,1399,1398,307
20230613,142400,8553031424,1399,1399,1399,1398,56
20230613,142300,8552953087,1399,1399,1400,1394,1305
20230613,142200,8551130525,1394,1399,1399,1394,7283
20230613,142100,8540977770,1394,1400,1400,1394,584
20230613,142000,8540163062,1400,1401,1401,1395,8592
20230613,141900,8528176194,1401,1401,1401,1401,213
20230613,141800,8527877781,1400,1400,1400,1396,2702
20230613,141700,8524105725,1397,1400,1400,1397,1993
20230613,141600,8521318153,1400,1400,1400,1400,47
20230613,141500,8521252353,1400,1397,1400,1397,3060
20230613,141400,8516975953,1396,1397,1397,1396,1754
20230613,141300,8514527304,1398,1398,1398,1395,9620
20230613,141200,8501096452,1399,1398,1399,1398,79
20230613,141100,8500986009,1398,1399,1399,1398,338
20230613,141000,8500513148,1399,1400,1400,1397,981
20230613,140900,8499141607,1400,1401,1401,1400,58
20230613,140800,8499060360,1401,1401,1401,1397,67
20230613,140700,8498966543,1402,1402,1402,1402,267
20230613,140600,8498592209,1402,1403,1403,1402,107
20230613,140500,8498442194,1397,1403,1403,1397,227
20230613,140400,8498124786,1401,1403,1404,1401,1392
20230613,140300,8496172649,1403,1403,1403,1403,127
20230613,140200,8495994468,1403,1401,1403,1396,972
20230613,140100,8494637082,1396,1399,1399,1396,10631
20230613,140000,8479791296,1399,1403,1403,1399,790
20230613,135900,8478684294,1404,1404,1404,1404,47
20230613,135800,8478618306,1404,1404,1404,1404,233
20230613,135700,8478291174,1404,1404,1404,1404,22
20230613,135600,8478260286,1403,1404,1404,1403,1402
20230613,135500,8476291988,1405,1405,1405,1400,3069
20230613,135400,8471992802,1404,1404,1405,1404,63
20230613,135300,8471904349,1404,1402,1404,1402,413
20230613,135200,8471324922,1402,1403,1403,1402,49
20230613,135100,8471256177,1403,1401,1403,1401,142
20230613,135000,8471057171,1401,1403,1403,1401,350
20230613,134900,8470566127,1403,1401,1403,1401,6288
20230613,134800,8461752595,1400,1400,1400,1400,726
20230613,134700,8460736195,1400,1400,1400,1399,697
20230613,134600,8459760996,1399,1400,1400,1399,2962
20230613,134500,8455616106,1399,1400,1400,1398,71
20230613,134400,8455516769,1395,1400,1400,1394,13343
20230613,134300,8436899431,1398,1396,1398,1396,2840
20230613,134200,8432933515,1397,1397,1397,1395,3692
20230613,134100,8427782779,1398,1398,1398,1398,1128
20230613,134000,8426205835,1398,1398,1399,1395,10682
20230613,133900,8411293227,1398,1400,1400,1398,5751
20230613,133800,8403244543,1402,1402,1402,1402,0
20230613,133700,8403244543,1402,1401,1402,1399,1394
20230613,133600,8401294332,1399,1402,1402,1399,2455
20230613,133500,8397855888,1402,1401,1402,1401,603
20230613,133400,8397011083,1399,1400,1400,1399,100
20230613,133300,8396871142,1401,1398,1402,1398,84
20230613,133200,8396753587,1402,1401,1402,1397,2418
20230613,133100,8393369500,1402,1401,1402,1400,3325
20230613,133000,8388709495,1402,1398,1402,1396,701
20230613,132900,8387727626,1399,1398,1399,1395,136
20230613,132800,8387537634,1399,1396,1401,1396,5585
20230613,132700,8379720420,1395,1402,1402,1395,11957
20230613,132600,8363040199,1395,1400,1401,1395,14920
20230613,132500,8342175973,1403,1405,1405,1400,5806
20230613,132400,8334042912,1404,1404,1404,1404,253
20230613,132300,8333687700,1404,1400,1404,1400,3798
20230613,132200,8328362004,1400,1403,1403,1399,7324
20230613,132100,8318114360,1404,1404,1404,1399,117
20230613,132000,8317950619,1400,1399,1400,1398,2487
20230613,131900,8314471235,1400,1403,1404,1399,11477
20230613,131800,8298384654,1403,1401,1404,1401,932
20230613,131700,8297077555,1401,1404,1404,1400,13822
20230613,131600,8277715758,1404,1404,1405,1402,1572
20230613,131500,8275510707,1405,1405,1406,1402,7675
20230613,131400,8264741953,1406,1405,1406,1402,5180
20230613,131300,8257472701,1406,1407,1407,1406,317
20230613,131200,8257026991,1406,1404,1406,1403,599
20230613,131100,8256186335,1404,1406,1406,1404,25
20230613,131000,8256151187,1406,1404,1406,1403,2626
20230613,130900,8252463702,1404,1406,1406,1404,850
20230613,130800,8251269295,1404,1405,1408,1402,12733
20230613,130700,8233399395,1405,1406,1407,1402,7955
20230613,130600,8222232835,1406,1412,1412,1406,8252
20230613,130500,8210610634,1414,1403,1414,1402,7611
20230613,130400,8199890806,1402,1399,1404,1396,9818
20230613,130300,8186133397,1399,1400,1405,1393,30690
20230613,130200,8143316021,1400,1412,1412,1390,55502
20230613,130100,8065612844,1410,1412,1414,1403,25143
20230613,130000,8030281372,1414,1413,1414,1413,37
20230613,125900,8030229056,1410,1412,1413,1406,6890
20230613,125800,8020511535,1412,1412,1412,1412,496
20230613,125700,8019811183,1412,1416,1418,1412,908
20230613,125600,8018526149,1416,1415,1416,1412,2553
20230613,125500,8014915208,1415,1409,1415,1408,2995
20230613,125400,8010686984,1409,1412,1417,1406,3719
20230613,125300,8005436865,1416,1417,1417,1412,5315
20230613,125200,7997918310,1415,1413,1418,1412,3405
20230613,125100,7993102764,1414,1412,1414,1411,4572
20230613,125000,7986641094,1411,1408,1411,1408,1274
20230613,124900,7984845160,1408,1405,1408,1405,6687
20230613,124800,7975438644,1405,1407,1407,1405,3653
20230613,124700,7970304753,1407,1408,1409,1404,13388
20230613,124600,7951485102,1409,1409,1409,1405,5073
20230613,124500,7944353493,1406,1406,1410,1406,7270
20230613,124400,7934129573,1406,1410,1412,1406,9408
20230613,124300,7920889360,1410,1410,1414,1410,8371
20230613,124200,7909079283,1409,1406,1410,1405,6729
20230613,124100,7899609350,1406,1413,1413,1404,60834
20230613,124000,7813974671,1412,1418,1418,1412,12092
20230613,123900,7796885608,1418,1414,1418,1414,4377
20230613,123800,7790687925,1415,1415,1415,1412,10510
20230613,123700,7775826067,1414,1412,1415,1412,7642
20230613,123600,7765024509,1412,1416,1416,1412,18884
20230613,123500,7738319349,1416,1420,1420,1415,25062
20230613,123400,7702833176,1420,1421,1421,1417,19327
20230613,123300,7675402038,1423,1426,1426,1419,11017
20230613,123200,7659736869,1426,1432,1432,1419,21704
20230613,123100,7628854584,1432,1420,1444,1418,38107
20230613,123000,7574379893,1420,1437,1437,1420,77777
20230613,122900,7463325407,1436,1450,1451,1436,25226
20230613,122800,7426955386,1449,1447,1451,1446,2388
20230613,122700,7423493326,1446,1450,1450,1445,4194
20230613,122600,7417428820,1447,1447,1450,1445,2931
20230613,122500,7413187194,1448,1450,1451,1445,1476
20230613,122400,7411050083,1451,1452,1452,1449,4260
20230613,122300,7404872790,1452,1449,1452,1447,2234
20230613,122200,7401632570,1449,1451,1451,1446,2768
20230613,122100,7397621789,1451,1444,1451,1444,6566
20230613,122000,7388126879,1445,1440,1449,1439,7988
20230613,121900,7376611455,1440,1445,1445,1440,11412
20230613,121800,7360146868,1446,1446,1450,1443,10229
20230613,121700,7345348977,1451,1450,1455,1443,5066
20230613,121600,7338022643,1450,1440,1455,1437,33926
20230613,121500,7289176025,1440,1446,1446,1440,16452
20230613,121400,7265444805,1445,1457,1457,1445,12650
20230613,121300,7247142614,1459,1462,1462,1447,16264
20230613,121200,7223501583,1462,1452,1462,1450,4839
20230613,121100,7216454016,1456,1453,1460,1450,7100
20230613,121000,7206138517,1453,1460,1463,1453,10310
20230613,120900,7191089895,1464,1454,1467,1446,26242
20230613,120800,7152833399,1454,1463,1465,1452,20844
20230613,120700,7122439156,1463,1469,1470,1453,44741
20230613,120600,7056978180,1470,1442,1480,1438,119912
20230613,120500,6881677983,1443,1451,1454,1443,22196
20230613,120400,6849553330,1451,1454,1456,1451,25975
20230613,120300,6811820384,1453,1455,1458,1453,8972
20230613,120200,6798766360,1455,1462,1462,1455,14285
20230613,120100,6777945361,1461,1469,1469,1461,9944
20230613,120000,6763396178,1469,1468,1472,1460,41393
20230613,115900,6702622952,1468,1463,1473,1459,34852
20230613,115800,6651645328,1463,1474,1474,1457,59283
20230613,115700,6564743161,1474,1466,1484,1465,126003
20230613,115600,6378841819,1467,1455,1470,1450,30088
20230613,115500,6334864735,1450,1455,1455,1450,29301
20230613,115400,6292298166,1455,1441,1457,1440,78084
20230613,115300,6179173886,1441,1460,1462,1440,152944
20230613,115200,5957307798,1461,1467,1467,1457,35967
20230613,115100,5904767467,1467,1464,1475,1462,19160
20230613,115000,5876663559,1462,1472,1475,1460,39583
20230613,114900,5818640416,1471,1475,1482,1466,62492
20230613,114800,5726567658,1475,1467,1488,1466,104094
20230613,114700,5572867660,1468,1464,1468,1455,107052
20230613,114600,5416665511,1465,1475,1475,1456,223832
20230613,114500,5089443652,1475,1492,1499,1462,350213
20230613,114400,4568762986,1492,1473,1501,1455,367771
20230613,114300,4022568692,1473,1489,1494,1452,201301
20230613,114200,3726935304,1487,1486,1495,1471,228099
20230613,114100,3389211340,1486,1478,1498,1472,498427
20230613,114000,2649192769,1480,1426,1492,1426,737071
20230613,113900,1568646742,1426,1425,1426,1424,21877
20230613,113800,1537467641,1425,1423,1425,1420,14182
20230613,113700,1517267563,1423,1422,1423,1420,6303
20230613,113600,1508303255,1422,1422,1423,1420,14753
20230613,113500,1487324946,1422,1418,1422,1416,32580
20230613,113400,1441066820,1418,1419,1419,1418,21
20230613,113300,1441037022,1419,1418,1419,1416,1811
20230613,113200,1438469839,1419,1416,1419,1416,1601
20230613,113100,1436200013,1416,1419,1419,1414,3457
20230613,113000,1431300131,1419,1420,1420,1416,303
20230613,112900,1430871073,1420,1419,1420,1416,2464
20230613,112800,1427374140,1420,1413,1420,1411,3001
20230613,112700,1423135254,1416,1413,1416,1413,4653
20230613,112600,1416558264,1414,1420,1420,1414,5213
20230613,112500,1409180917,1420,1420,1420,1419,756
20230613,112400,1408107398,1420,1419,1422,1415,10943
20230613,112300,1392583299,1419,1419,1419,1419,897
20230613,112200,1391310456,1420,1419,1420,1417,9293
20230613,112100,1378130585,1419,1417,1419,1416,3700
20230613,112000,1372887593,1418,1418,1422,1417,62213
20230613,111900,1284537422,1418,1415,1418,1415,1693
20230613,111800,1282138716,1415,1419,1419,1415,10524
20230613,111700,1267207566,1419,1415,1419,1410,25571
20230613,111600,1230965180,1415,1413,1418,1413,25300
20230613,111500,1195153128,1409,1410,1410,1409,703
20230613,111400,1194162083,1410,1410,1410,1410,327
20230613,111300,1193701013,1414,1414,1414,1410,770
20230613,111200,1192612651,1413,1413,1413,1410,2302
20230613,111100,1189360822,1414,1406,1414,1406,4343
20230613,111000,1183223796,1413,1413,1414,1406,2387
20230613,110900,1179854183,1413,1405,1413,1404,5166
20230613,110800,1172590947,1405,1404,1405,1400,2421
20230613,110700,1169194129,1404,1404,1404,1401,3110
20230613,110600,1164831650,1405,1405,1405,1405,1786
20230613,110500,1162322320,1406,1406,1410,1406,367
20230613,110400,1161805914,1410,1409,1410,1405,8411
20230613,110300,1149956210,1406,1406,1409,1406,2862
20230613,110200,1145930053,1406,1410,1410,1405,4482
20230613,110100,1139624014,1411,1416,1417,1411,35859
20230613,110000,1088864607,1414,1416,1417,1413,6229
20230613,105900,1080042462,1416,1413,1418,1412,19912
20230613,105800,1051833574,1418,1414,1418,1412,25698
20230613,105700,1015471096,1414,1406,1415,1406,19674
20230613,105600,987677768,1409,1410,1414,1408,15744
20230613,105500,965462057,1405,1401,1415,1397,18996
20230613,105400,938769140,1415,1402,1415,1402,34704
20230613,105300,889896301,1400,1402,1404,1400,2452
20230613,105200,886458116,1403,1390,1403,1390,19036
20230613,105100,859831330,1389,1389,1389,1389,219
20230613,105000,859527139,1389,1389,1389,1389,11
20230613,104900,859511860,1390,1390,1390,1390,0
20230613,104800,859511860,1390,1387,1390,1387,24
20230613,104700,859478509,1392,1392,1392,1392,0
20230613,104600,859478509,1392,1392,1392,1392,1
20230613,104500,859477117,1392,1392,1392,1392,50
20230613,104400,859407517,1392,1392,1392,1392,3
20230613,104300,859403341,1392,1388,1392,1388,238
20230613,104200,859072989,1385,1385,1385,1385,0
20230613,104100,859072989,1385,1388,1388,1385,622
20230613,104000,858210854,1388,1385,1388,1385,122
20230613,103900,858041761,1385,1384,1385,1383,315
20230613,103800,857606018,1383,1384,1384,1383,6642
20230613,103700,848417244,1385,1386,1386,1385,1093
20230613,103600,846903268,1388,1386,1388,1386,771
20230613,103500,845834620,1386,1386,1386,1386,1007
20230613,103400,844438918,1385,1387,1387,1385,14030
20230613,103300,824990187,1388,1388,1388,1388,490
20230613,103200,824310067,1388,1388,1388,1388,373
20230613,103100,823792343,1388,1392,1392,1388,2200
20230613,103000,820737611,1392,1388,1392,1388,117
20230613,102900,820574888,1388,1389,1389,1388,782
20230613,102800,819488806,1389,1389,1394,1389,2560
20230613,102700,815932756,1389,1390,1390,1389,2005
20230613,102600,813147326,1390,1392,1392,1390,1001
20230613,102500,811755391,1395,1395,1395,1392,181
20230613,102400,811502947,1399,1399,1399,1399,0
20230613,102300,811502947,1399,1399,1399,1399,490
20230613,102200,810817437,1399,1399,1399,1399,12
20230613,102100,810800649,1400,1396,1400,1396,215
20230613,102000,810500394,1396,1396,1396,1396,1
20230613,101900,810498998,1396,1395,1396,1395,1099
20230613,101800,808965891,1390,1390,1390,1390,11895
20230613,101700,792431841,1395,1395,1395,1395,0
20230613,101600,792431841,1395,1388,1395,1388,11
20230613,101500,792416503,1387,1392,1395,1387,7466
20230613,101400,782047291,1391,1392,1392,1391,1262
20230613,101300,780291779,1395,1395,1395,1395,10
20230613,101200,780277829,1395,1392,1395,1391,2102
20230613,101100,777353412,1392,1391,1392,1391,1741
20230613,101000,774930221,1392,1392,1392,1392,174
20230613,100900,774688013,1391,1394,1394,1391,2208
20230613,100800,771614461,1393,1392,1393,1392,1579
20230613,100700,769416485,1392,1395,1395,1392,25
20230613,100600,769381668,1393,1389,1393,1389,579
20230613,100500,768576046,1390,1390,1390,1389,42
20230613,100400,768517689,1386,1390,1390,1386,3227
20230613,100300,764041317,1390,1388,1390,1387,1186
20230613,100200,762395088,1389,1391,1391,1389,2435
20230613,100100,759012648,1392,1393,1393,1390,1831
20230613,100000,756463602,1393,1393,1393,1393,11
20230613,095900,756448279,1393,1395,1395,1393,1167
20230613,095800,754821770,1395,1401,1401,1395,602
20230613,095700,753981064,1402,1402,1402,1400,952
20230613,095600,752646661,1402,1402,1402,1399,202
20230613,095500,752363613,1400,1392,1403,1392,423
20230613,095400,751771812,1390,1396,1398,1390,1872
20230613,095300,749165994,1391,1393,1398,1390,3639
20230613,095200,744100815,1398,1404,1404,1393,10394
20230613,095100,729585002,1405,1404,1405,1401,264
20230613,095000,729214848,1400,1399,1406,1399,781
20230613,094900,728121772,1400,1400,1408,1399,10290
20230613,094800,713692335,1400,1411,1411,1400,6109
20230613,094700,705111341,1411,1397,1411,1397,39991
20230613,094600,649061720,1397,1398,1398,1397,504
20230613,094500,648357220,1398,1397,1398,1395,2148
20230613,094400,645357564,1397,1399,1400,1395,3395
20230613,094300,640615363,1400,1398,1400,1398,5430
20230613,094200,633020887,1398,1396,1398,1395,2967
20230613,094100,628876643,1396,1395,1399,1392,4781
20230613,094000,622209956,1399,1393,1399,1393,13767
20230613,093900,602988390,1394,1388,1394,1385,2172
20230613,093800,599965702,1388,1388,1388,1385,7085
20230613,093700,590145315,1389,1389,1389,1388,1962
20230613,093600,587420821,1389,1390,1390,1386,3964
20230613,093500,581916740,1386,1390,1390,1386,25
20230613,093400,581881998,1390,1390,1393,1386,738
20230613,093300,580856212,1390,1385,1393,1385,7
20230613,093200,580846476,1384,1394,1397,1381,14345
20230613,093100,560876710,1394,1388,1394,1386,6275
20230613,093000,552150396,1389,1389,1389,1386,1262
20230613,092900,550397493,1389,1390,1390,1389,758
20230613,092800,549344079,1390,1382,1390,1382,1611
20230613,092700,547106453,1389,1386,1390,1386,3997
20230613,092600,541554151,1389,1387,1389,1387,1000
20230613,092500,540166725,1381,1386,1387,1381,701
20230613,092400,539195057,1387,1378,1387,1378,1188
20230613,092300,537551994,1384,1373,1384,1371,8368
20230613,092200,526053903,1373,1373,1373,1373,3770
20230613,092100,520877693,1372,1372,1373,1372,2655
20230613,092000,517235003,1372,1379,1379,1371,10255
20230613,091900,503120211,1380,1391,1391,1380,10038
20230613,091800,489264526,1392,1391,1392,1391,304
20230613,091700,488841382,1392,1381,1392,1381,2999
20230613,091600,484673307,1390,1389,1390,1381,6577
20230613,091500,475538660,1381,1382,1389,1380,15481
20230613,091400,454117355,1380,1387,1390,1380,13387
20230613,091300,435539976,1387,1384,1387,1381,14537
20230613,091200,415411049,1384,1385,1385,1384,1546
20230613,091100,413270885,1389,1396,1396,1384,19471
20230613,091000,386183958,1397,1407,1407,1395,21039
20230613,090900,356765713,1407,1392,1407,1390,81997
20230613,090800,242033560,1392,1398,1399,1392,5269
20230613,090700,234678803,1396,1398,1399,1395,24574
20230613,090600,200308675,1398,1394,1398,1391,25940
20230613,090500,164129536,1394,1391,1394,1389,4142
20230613,090400,158366048,1392,1384,1392,1383,6587
20230613,090300,149229544,1384,1394,1395,1384,9082
20230613,090200,136649622,1394,1388,1394,1383,29263
20230613,090100,96044329,1388,1383,1398,1382,56158
20230613,090000,17947802,1383,1382,1388,1382,12985