stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,184700,10917187765,1089,1089,1089,1089,16726
20230620,184600,10917187765,1089,1089,1089,1089,0
20230620,184500,10917187765,1089,1089,1089,1089,0
20230620,184400,10917187765,1089,1089,1089,1089,0
20230620,184300,10917187765,1089,1089,1089,1089,0
20230620,184200,10917187765,1089,1089,1089,1089,0
20230620,184100,10917187765,1089,1089,1089,1089,0
20230620,184000,10917187765,1089,1089,1089,1089,0
20230620,183900,10917187765,1089,1089,1089,1089,0
20230620,183800,10917187765,1089,1089,1089,1089,0
20230620,183700,10917187765,1089,1089,1089,1089,0
20230620,183600,10917187765,1089,1089,1089,1089,0
20230620,183500,10917187765,1089,1089,1089,1089,0
20230620,183400,10917187765,1089,1089,1089,1089,0
20230620,183300,10917187765,1089,1089,1089,1089,0
20230620,183200,10917187765,1089,1089,1089,1089,0
20230620,183100,10917187765,1089,1089,1089,1089,0
20230620,183000,10917187765,1089,1089,1089,1089,0
20230620,182900,10917187765,1089,1089,1089,1089,0
20230620,182800,10917187765,1089,1089,1089,1089,0
20230620,182700,10917187765,1089,1089,1089,1089,0
20230620,182600,10917187765,1089,1089,1089,1089,0
20230620,182500,10917187765,1089,1089,1089,1089,0
20230620,182400,10917187765,1089,1089,1089,1089,0
20230620,182300,10917187765,1089,1089,1089,1089,0
20230620,182200,10917187765,1089,1089,1089,1089,0
20230620,182100,10917187765,1089,1089,1089,1089,0
20230620,182000,10917187765,1089,1089,1089,1089,0
20230620,181900,10917187765,1089,1089,1089,1089,0
20230620,181800,10917187765,1089,1089,1089,1089,0
20230620,181700,10917187765,1089,1089,1089,1089,16726
20230620,181600,10917187765,1089,1089,1089,1089,0
20230620,181500,10917187765,1089,1089,1089,1089,0
20230620,181400,10917187765,1089,1089,1089,1089,0
20230620,181300,10917187765,1089,1089,1089,1089,0
20230620,181200,10917187765,1089,1089,1089,1089,0
20230620,181100,10917187765,1089,1089,1089,1089,0
20230620,181000,10917187765,1089,1089,1089,1089,0
20230620,180900,10917187765,1089,1089,1089,1089,0
20230620,180800,10917187765,1089,1089,1089,1089,0
20230620,180700,10917187765,1089,1089,1089,1089,0
20230620,180600,10917187765,1089,1089,1089,1089,0
20230620,180500,10917187765,1089,1089,1089,1089,0
20230620,180400,10917187765,1089,1089,1089,1089,0
20230620,180300,10917187765,1089,1089,1089,1089,0
20230620,180200,10917187765,1089,1089,1089,1089,0
20230620,180100,10917187765,1089,1089,1089,1089,0
20230620,180000,10917187765,1089,1089,1089,1089,0
20230620,175900,10917187765,1089,1089,1089,1089,0
20230620,175800,10917187765,1089,1089,1089,1089,0
20230620,175700,10917187765,1089,1089,1089,1089,0
20230620,175600,10917187765,1089,1089,1089,1089,0
20230620,175500,10917187765,1089,1089,1089,1089,0
20230620,175400,10917187765,1089,1089,1089,1089,0
20230620,175300,10917187765,1089,1089,1089,1089,0
20230620,175200,10917187765,1089,1089,1089,1089,0
20230620,175100,10917187765,1089,1089,1089,1089,0
20230620,175000,10917187765,1089,1089,1089,1089,0
20230620,174900,10917187765,1089,1089,1089,1089,0
20230620,174800,10917187765,1089,1089,1089,1089,0
20230620,174700,10917187765,1089,1089,1089,1089,16726
20230620,174600,10917187765,1089,1089,1089,1089,0
20230620,174500,10917187765,1089,1089,1089,1089,0
20230620,174400,10917187765,1089,1089,1089,1089,0
20230620,174300,10917187765,1089,1089,1089,1089,0
20230620,174200,10917187765,1089,1089,1089,1089,0
20230620,174100,10917187765,1089,1089,1089,1089,0
20230620,174000,10917187765,1089,1089,1089,1089,0
20230620,173900,10917187765,1089,1089,1089,1089,0
20230620,173800,10917187765,1089,1089,1089,1089,0
20230620,173700,10917187765,1089,1089,1089,1089,0
20230620,173600,10917187765,1089,1089,1089,1089,0
20230620,173500,10917187765,1089,1089,1089,1089,0
20230620,173400,10917187765,1089,1089,1089,1089,0
20230620,173300,10917187765,1089,1089,1089,1089,0
20230620,173200,10917187765,1089,1089,1089,1089,0
20230620,173100,10917187765,1089,1089,1089,1089,0
20230620,173000,10917187765,1089,1089,1089,1089,0
20230620,172900,10917187765,1089,1089,1089,1089,0
20230620,172800,10917187765,1089,1089,1089,1089,0
20230620,172700,10917187765,1089,1089,1089,1089,0
20230620,172600,10917187765,1089,1089,1089,1089,0
20230620,172500,10917187765,1089,1089,1089,1089,0
20230620,172400,10917187765,1089,1089,1089,1089,0
20230620,172300,10917187765,1089,1089,1089,1089,0
20230620,172200,10917187765,1089,1089,1089,1089,0
20230620,172100,10917187765,1089,1089,1089,1089,0
20230620,172000,10917187765,1089,1089,1089,1089,0
20230620,171900,10917187765,1089,1089,1089,1089,0
20230620,171800,10917187765,1089,1089,1089,1089,0
20230620,171700,10917187765,1089,1089,1089,1089,16726
20230620,171600,10917187765,1089,1089,1089,1089,0
20230620,171500,10917187765,1089,1089,1089,1089,0
20230620,171400,10917187765,1089,1089,1089,1089,0
20230620,171300,10917187765,1089,1089,1089,1089,0
20230620,171200,10917187765,1089,1089,1089,1089,0
20230620,171100,10917187765,1089,1089,1089,1089,0
20230620,171000,10917187765,1089,1089,1089,1089,0
20230620,170900,10917187765,1089,1089,1089,1089,0
20230620,170800,10917187765,1089,1089,1089,1089,0
20230620,170700,10917187765,1089,1089,1089,1089,0
20230620,170600,10917187765,1089,1089,1089,1089,0
20230620,170500,10917187765,1089,1089,1089,1089,0
20230620,170400,10917187765,1089,1089,1089,1089,0
20230620,170300,10917187765,1089,1089,1089,1089,0
20230620,170200,10917187765,1089,1089,1089,1089,0
20230620,170100,10917187765,1089,1089,1089,1089,0
20230620,170000,10917187765,1089,1089,1089,1089,0
20230620,165900,10917187765,1089,1089,1089,1089,0
20230620,165800,10917187765,1089,1089,1089,1089,0
20230620,165700,10917187765,1089,1089,1089,1089,0
20230620,165600,10917187765,1089,1089,1089,1089,0
20230620,165500,10917187765,1089,1089,1089,1089,0
20230620,165400,10917187765,1089,1089,1089,1089,0
20230620,165300,10917187765,1089,1089,1089,1089,0
20230620,165200,10917187765,1089,1089,1089,1089,0
20230620,165100,10917187765,1089,1089,1089,1089,0
20230620,165000,10917187765,1089,1089,1089,1089,0
20230620,164900,10917187765,1089,1089,1089,1089,0
20230620,164800,10917187765,1089,1089,1089,1089,0
20230620,164700,10917187765,1089,1089,1089,1089,16726
20230620,164600,10917187765,1089,1089,1089,1089,0
20230620,164500,10917187765,1089,1089,1089,1089,0
20230620,164400,10917187765,1089,1089,1089,1089,0
20230620,164300,10917187765,1089,1089,1089,1089,0
20230620,164200,10917187765,1089,1089,1089,1089,0
20230620,164100,10917187765,1089,1089,1089,1089,0
20230620,164000,10917187765,1089,1089,1089,1089,0
20230620,163900,10917187765,1089,1089,1089,1089,0
20230620,163800,10917187765,1089,1089,1089,1089,0
20230620,163700,10917187765,1089,1089,1089,1089,0
20230620,163600,10917187765,1089,1089,1089,1089,0
20230620,163500,10917187765,1089,1089,1089,1089,0
20230620,163400,10917187765,1089,1089,1089,1089,0
20230620,163300,10917187765,1089,1089,1089,1089,0
20230620,163200,10917187765,1089,1089,1089,1089,0
20230620,163100,10917187765,1089,1089,1089,1089,0
20230620,163000,10917187765,1089,1089,1089,1089,0
20230620,162900,10917187765,1089,1089,1089,1089,0
20230620,162800,10917187765,1089,1089,1089,1089,0
20230620,162700,10917187765,1089,1089,1089,1089,0
20230620,162600,10917187765,1089,1089,1089,1089,0
20230620,162500,10917187765,1089,1089,1089,1089,0
20230620,162400,10917187765,1089,1089,1089,1089,0
20230620,162300,10917187765,1089,1089,1089,1089,0
20230620,162200,10917187765,1089,1089,1089,1089,0
20230620,162100,10917187765,1089,1089,1089,1089,0
20230620,162000,10917187765,1089,1089,1089,1089,0
20230620,161900,10917187765,1089,1089,1089,1089,0
20230620,161800,10917187765,1089,1089,1089,1089,0
20230620,161700,10917187765,1089,1089,1089,1089,16726
20230620,161600,10917187765,1089,1089,1089,1089,0
20230620,161500,10917187765,1089,1089,1089,1089,0
20230620,161400,10917187765,1089,1089,1089,1089,0
20230620,161300,10917187765,1089,1089,1089,1089,0
20230620,161200,10917187765,1089,1089,1089,1089,0
20230620,161100,10917187765,1089,1089,1089,1089,0
20230620,161000,10917187765,1089,1089,1089,1089,0
20230620,160900,10917187765,1089,1089,1089,1089,0
20230620,160800,10917187765,1089,1089,1089,1089,0
20230620,160700,10917187765,1089,1089,1089,1089,0
20230620,160600,10917187765,1089,1089,1089,1089,0
20230620,160500,10917187765,1089,1089,1089,1089,0
20230620,160400,10917187765,1089,1089,1089,1089,0
20230620,160300,10917187765,1089,1089,1089,1089,0
20230620,160200,10917187765,1089,1089,1089,1089,0
20230620,160100,10917187765,1089,1089,1089,1089,0
20230620,160000,10917187765,1089,1089,1089,1089,0
20230620,155900,10917187765,1089,1089,1089,1089,0
20230620,155800,10917187765,1089,1089,1089,1089,0
20230620,155700,10917187765,1089,1089,1089,1089,0
20230620,155600,10917187765,1089,1089,1089,1089,0
20230620,155500,10917187765,1089,1089,1089,1089,0
20230620,155400,10917187765,1089,1089,1089,1089,0
20230620,155300,10917187765,1089,1089,1089,1089,0
20230620,155200,10917187765,1089,1089,1089,1089,0
20230620,155100,10917187765,1089,1089,1089,1089,0
20230620,155000,10917187765,1089,1089,1089,1089,0
20230620,154900,10917187765,1089,1089,1089,1089,0
20230620,154800,10917187765,1089,1089,1089,1089,0
20230620,154700,10917187765,1089,1089,1089,1089,16726
20230620,154600,10917187765,1089,1089,1089,1089,0
20230620,154500,10917187765,1089,1089,1089,1089,0
20230620,154400,10917187765,1089,1089,1089,1089,0
20230620,154300,10917187765,1089,1089,1089,1089,0
20230620,154200,10917187765,1089,1089,1089,1089,0
20230620,154100,10917187765,1089,1089,1089,1089,0
20230620,154000,10917187765,1089,1089,1089,1089,0
20230620,153900,10917187765,1089,1089,1089,1089,0
20230620,153800,10917187765,1089,1089,1089,1089,0
20230620,153700,10917187765,1089,1089,1089,1089,0
20230620,153600,10917187765,1089,1089,1089,1089,0
20230620,153500,10917187765,1089,1089,1089,1089,0
20230620,153400,10917187765,1089,1089,1089,1089,0
20230620,153300,10917187765,1089,1089,1089,1089,0
20230620,153200,10917187765,1089,1089,1089,1089,0
20230620,153100,10917187765,1089,1089,1089,1089,0
20230620,153000,10917187765,1089,1089,1089,1089,16726
20230620,152900,10898973151,1089,1089,1089,1089,0
20230620,152800,10898973151,1089,1089,1089,1089,0
20230620,152700,10898973151,1089,1089,1089,1089,0
20230620,152600,10898973151,1089,1089,1089,1089,0
20230620,152500,10898973151,1089,1089,1089,1089,0
20230620,152400,10898973151,1089,1089,1089,1089,0
20230620,152300,10898973151,1089,1089,1089,1089,0
20230620,152200,10898973151,1089,1089,1089,1089,0
20230620,152100,10898973151,1089,1089,1089,1089,0
20230620,152000,10898973151,1089,1089,1089,1089,0
20230620,151900,10898973151,1089,1089,1089,1089,69674
20230620,151800,10823098165,1089,1089,1089,1089,1237
20230620,151700,10821751072,1089,1089,1089,1089,15062
20230620,151600,10805348554,1089,1089,1089,1089,968
20230620,151500,10804294402,1089,1089,1089,1089,132
20230620,151400,10804150654,1089,1089,1089,1089,226
20230620,151300,10803904540,1089,1089,1089,1089,3826
20230620,151200,10799738026,1089,1089,1089,1089,227
20230620,151100,10799490823,1089,1089,1089,1089,4324
20230620,151000,10794781987,1089,1089,1089,1089,1383
20230620,150900,10793275900,1089,1089,1089,1089,1002
20230620,150800,10792184722,1089,1089,1089,1089,5958
20230620,150700,10785696460,1089,1089,1089,1089,1146
20230620,150600,10784448466,1089,1089,1089,1089,408
20230620,150500,10784004154,1089,1089,1089,1089,1696
20230620,150400,10782157210,1089,1089,1089,1089,1239
20230620,150300,10780807939,1089,1089,1089,1089,2345
20230620,150200,10778254234,1089,1089,1089,1089,1973
20230620,150100,10776105637,1089,1089,1089,1089,667
20230620,150000,10775379274,1089,1089,1089,1089,5453
20230620,145900,10769440957,1089,1089,1089,1089,2209
20230620,145800,10767035356,1089,1089,1089,1089,4400
20230620,145700,10762243756,1089,1089,1089,1089,7966
20230620,145600,10753568782,1089,1089,1089,1089,5471
20230620,145500,10747610863,1089,1089,1089,1089,10088
20230620,145400,10736625031,1089,1089,1089,1089,8116
20230620,145300,10727786707,1089,1089,1089,1089,691
20230620,145200,10727034208,1089,1089,1089,1089,4612
20230620,145100,10722011740,1089,1089,1089,1089,4251
20230620,145000,10717382401,1089,1089,1089,1089,2135
20230620,144900,10715057386,1089,1089,1089,1089,4685
20230620,144800,10709955421,1089,1089,1089,1089,799
20230620,144700,10709085310,1089,1089,1089,1089,3526
20230620,144600,10705245496,1089,1089,1089,1089,206
20230620,144500,10705021162,1089,1089,1089,1089,1216
20230620,144400,10703696938,1089,1089,1089,1089,1156
20230620,144300,10702438054,1089,1089,1089,1089,666
20230620,144200,10701712780,1089,1089,1089,1089,533
20230620,144100,10701132343,1089,1089,1089,1089,4204
20230620,144000,10696554187,1089,1089,1089,1089,1786
20230620,143900,10694609233,1089,1089,1089,1089,8303
20230620,143800,10685567266,1089,1089,1089,1089,1022
20230620,143700,10684454308,1089,1089,1089,1089,2883
20230620,143600,10681314721,1089,1089,1089,1089,11984
20230620,143500,10668264145,1089,1089,1089,1089,1340
20230620,143400,10666804885,1089,1089,1089,1089,1797
20230620,143300,10664847952,1089,1089,1089,1089,53826
20230620,143200,10606231438,1089,1089,1089,1089,5160
20230620,143100,10600612198,1089,1090,1090,1089,34165
20230620,143000,10563406220,1089,1089,1090,1089,122590
20230620,142900,10429905700,1089,1089,1089,1089,15005
20230620,142800,10413565255,1089,1089,1090,1089,11265
20230620,142700,10401297222,1089,1092,1092,1089,72945
20230620,142600,10321844078,1093,1095,1095,1093,41237
20230620,142500,10276749711,1093,1093,1096,1090,30448
20230620,142400,10243520086,1093,1096,1096,1093,618
20230620,142300,10242843882,1095,1095,1096,1095,4625
20230620,142200,10237778967,1096,1096,1096,1095,5022
20230620,142100,10232277693,1098,1090,1098,1090,130862
20230620,142000,10089319206,1090,1090,1090,1089,27094
20230620,141900,10059788229,1090,1090,1090,1089,12001
20230620,141800,10046707359,1090,1090,1090,1089,36810
20230620,141700,10006594789,1090,1090,1090,1089,41525
20230620,141600,9961368767,1090,1090,1090,1089,7289
20230620,141500,9953425751,1089,1090,1090,1089,8801
20230620,141400,9943839687,1090,1090,1090,1089,34074
20230620,141300,9906728339,1089,1092,1092,1089,130752
20230620,141200,9764330093,1092,1090,1093,1090,15806
20230620,141100,9747084241,1090,1092,1093,1089,43379
20230620,141000,9699796894,1093,1093,1095,1091,10298
20230620,140900,9688551199,1096,1091,1096,1090,29579
20230620,140800,9656292085,1091,1096,1097,1090,37962
20230620,140700,9614881974,1091,1091,1097,1090,49283
20230620,140600,9561140745,1090,1100,1101,1090,34363
20230620,140500,9523568674,1100,1097,1102,1096,4961
20230620,140400,9518113550,1100,1103,1103,1100,922
20230620,140300,9517099034,1104,1103,1105,1092,58514
20230620,140200,9453012867,1105,1105,1105,1104,1270
20230620,140100,9451609537,1105,1101,1110,1096,106431
20230620,140000,9334522842,1101,1110,1112,1101,26264
20230620,135900,9305532171,1112,1111,1113,1104,11321
20230620,135800,9292991616,1114,1116,1116,1103,35237
20230620,135700,9253932934,1109,1104,1120,1101,39244
20230620,135600,9210485740,1108,1098,1108,1090,51418
20230620,135500,9154083869,1099,1091,1107,1089,115305
20230620,135400,9028063062,1095,1089,1097,1089,111636
20230620,135300,8906453945,1089,1090,1109,1089,161608
20230620,135200,8730066040,1092,1122,1122,1090,165945
20230620,135100,8546910118,1121,1118,1122,1114,18664
20230620,135000,8526030369,1118,1128,1136,1118,48145
20230620,134900,8472020433,1128,1135,1139,1120,46275
20230620,134800,8420062288,1140,1152,1152,1135,28601
20230620,134700,8387456357,1153,1155,1155,1140,39424
20230620,134600,8342335530,1157,1157,1160,1150,23033
20230620,134500,8315812114,1157,1151,1158,1151,4010
20230620,134400,8311175949,1150,1149,1150,1146,12027
20230620,134300,8297353066,1147,1146,1147,1145,28789
20230620,134200,8264355924,1146,1147,1147,1145,11339
20230620,134100,8251369610,1146,1144,1147,1144,9920
20230620,134000,8240008059,1145,1146,1146,1143,3345
20230620,133900,8236179081,1145,1146,1147,1143,6447
20230620,133800,8228797057,1146,1140,1150,1140,14642
20230620,133700,8212035138,1140,1130,1144,1130,58864
20230620,133600,8145195091,1130,1150,1150,1130,116126
20230620,133500,8012910875,1147,1155,1155,1147,50121
20230620,133400,7955223926,1156,1174,1174,1156,36414
20230620,133300,7912920857,1174,1167,1174,1167,5381
20230620,133200,7906634050,1167,1175,1175,1165,18597
20230620,133100,7884899763,1172,1175,1175,1172,491
20230620,133000,7884323378,1175,1178,1178,1170,16620
20230620,132900,7864808119,1178,1177,1178,1177,1372
20230620,132800,7863193205,1177,1177,1178,1170,29828
20230620,132700,7828203073,1178,1180,1180,1177,7663
20230620,132600,7819175807,1180,1176,1181,1175,12896
20230620,132500,7804011401,1176,1176,1176,1176,2879
20230620,132400,7800625697,1176,1181,1181,1176,8455
20230620,132300,7790681744,1181,1181,1181,1181,652
20230620,132200,7789911732,1181,1175,1181,1173,7707
20230620,132100,7780863243,1174,1178,1178,1174,4751
20230620,132000,7775276309,1178,1180,1184,1178,2184
20230620,131900,7772701607,1180,1182,1182,1180,7815
20230620,131800,7763475726,1180,1185,1196,1180,6586
20230620,131700,7755675607,1185,1189,1189,1180,25153
20230620,131600,7725909075,1189,1195,1195,1189,4612
20230620,131500,7720419887,1196,1192,1197,1189,27643
20230620,131400,7687515835,1198,1198,1199,1193,2867
20230620,131300,7684082899,1199,1199,1199,1199,1
20230620,131200,7684081700,1200,1193,1200,1193,13942
20230620,131100,7667367470,1193,1201,1202,1193,17663
20230620,131000,7646273857,1202,1198,1204,1195,1529
20230620,130900,7644442455,1198,1190,1206,1190,25669
20230620,130800,7613859863,1190,1192,1192,1190,16331
20230620,130700,7594407256,1193,1200,1200,1193,2862
20230620,130600,7590991490,1200,1194,1201,1192,2973
20230620,130500,7587445810,1200,1204,1204,1194,15472
20230620,130400,7568897244,1202,1202,1202,1202,0
20230620,130300,7568897244,1202,1202,1202,1202,8
20230620,130200,7568887628,1202,1207,1207,1202,236
20230620,130100,7568603401,1207,1202,1207,1201,693
20230620,130000,7567770023,1201,1202,1202,1200,10009
20230620,125900,7555755384,1205,1205,1205,1201,10065
20230620,125800,7543644060,1213,1213,1213,1213,0
20230620,125700,7543644060,1213,1213,1213,1205,1332
20230620,125600,7542037848,1206,1214,1214,1206,1249
20230620,125500,7540525869,1214,1212,1215,1212,364
20230620,125400,7540084328,1205,1208,1208,1204,14204
20230620,125300,7522962958,1208,1213,1214,1208,1272
20230620,125200,7521422106,1214,1215,1215,1214,298
20230620,125100,7521060039,1220,1214,1220,1207,8393
20230620,125000,7510908167,1214,1214,1215,1209,1135
20230620,124900,7509532857,1208,1208,1208,1208,7000
20230620,124800,7501076857,1208,1209,1211,1208,1840
20230620,124700,7498853146,1211,1211,1211,1211,1821
20230620,124600,7496647915,1218,1222,1222,1218,2331
20230620,124500,7493800633,1222,1210,1223,1206,4158
20230620,124400,7488768314,1210,1215,1224,1202,11603
20230620,124300,7474732519,1215,1227,1227,1201,11803
20230620,124200,7460455960,1227,1238,1238,1227,40858
20230620,124100,7410189635,1238,1241,1242,1237,13387
20230620,124000,7393589331,1241,1238,1243,1232,23112
20230620,123900,7364960686,1238,1236,1240,1232,25618
20230620,123800,7333278650,1237,1229,1239,1216,40975
20230620,123700,7282939786,1224,1215,1230,1215,23865
20230620,123600,7253742758,1220,1208,1220,1208,25796
20230620,123500,7222402716,1208,1208,1210,1208,5539
20230620,123400,7215710040,1208,1206,1208,1206,1475
20230620,123300,7213929467,1206,1200,1206,1200,12994
20230620,123200,7198334578,1199,1200,1200,1199,12779
20230620,123100,7183000537,1200,1199,1200,1199,1600
20230620,123000,7181080637,1199,1199,1199,1199,4547
20230620,122900,7175628784,1199,1198,1199,1197,5827
20230620,122800,7168646802,1198,1198,1198,1196,1537
20230620,122700,7166805548,1198,1198,1198,1198,2075
20230620,122600,7164319698,1199,1190,1199,1190,2020
20230620,122500,7161903646,1186,1186,1186,1186,2019
20230620,122400,7159509112,1184,1184,1184,1184,399
20230620,122300,7159036696,1183,1183,1183,1183,554
20230620,122200,7158381314,1183,1183,1183,1183,0
20230620,122100,7158381314,1183,1183,1183,1183,18
20230620,122000,7158360020,1182,1183,1183,1182,200
20230620,121900,7158123619,1181,1191,1191,1181,5733
20230620,121800,7151341636,1183,1184,1184,1182,3562
20230620,121700,7147127930,1184,1185,1185,1184,17704
20230620,121600,7126150206,1185,1183,1185,1183,2798
20230620,121500,7122837130,1183,1176,1184,1176,4249
20230620,121400,7117820017,1176,1180,1180,1173,52035
20230620,121300,7056572275,1180,1187,1187,1180,12518
20230620,121200,7041776567,1187,1190,1190,1187,24671
20230620,121100,7012466680,1190,1191,1191,1190,11687
20230620,121000,6998558121,1190,1192,1192,1190,2128
20230620,120900,6996023070,1195,1195,1196,1195,1726
20230620,120800,6993959100,1196,1195,1196,1195,573
20230620,120700,6993274364,1195,1192,1195,1192,672
20230620,120600,6992473160,1191,1194,1196,1191,1235
20230620,120500,6990999782,1194,1192,1194,1191,2488
20230620,120400,6988036167,1194,1194,1194,1194,89
20230620,120300,6987929901,1194,1192,1194,1192,4
20230620,120200,6987925127,1191,1194,1194,1191,3610
20230620,120100,6983618986,1194,1196,1196,1194,823
20230620,120000,6982634680,1193,1193,1193,1193,0
20230620,115900,6982634680,1193,1193,1193,1193,2
20230620,115800,6982632294,1193,1197,1197,1193,133
20230620,115700,6982473225,1197,1197,1197,1197,50
20230620,115600,6982413375,1192,1194,1194,1189,4362
20230620,115500,6977217703,1193,1194,1194,1193,523
20230620,115400,6976593597,1194,1194,1194,1194,10706
20230620,115300,6963810633,1191,1191,1191,1191,438
20230620,115200,6963288975,1187,1192,1192,1187,244
20230620,115100,6962999312,1194,1197,1197,1185,38226
20230620,115000,6917464382,1198,1200,1201,1198,8434
20230620,114900,6907345606,1201,1201,1201,1201,9
20230620,114800,6907334797,1201,1201,1202,1201,4257
20230620,114700,6902220390,1201,1204,1204,1201,834
20230620,114600,6901217827,1200,1204,1204,1200,372
20230620,114500,6900771423,1204,1204,1204,1204,1429
20230620,114400,6899050907,1204,1206,1206,1203,1378
20230620,114300,6897391689,1206,1197,1206,1197,345
20230620,114200,6896976546,1199,1199,1199,1199,200
20230620,114100,6896736746,1193,1194,1194,1191,15877
20230620,114000,6877805190,1194,1196,1196,1194,3132
20230620,113900,6874062742,1199,1196,1199,1196,1405
20230620,113800,6872378396,1196,1200,1200,1196,2999
20230620,113700,6868789572,1200,1196,1200,1196,966
20230620,113600,6867630892,1196,1197,1197,1195,2088
20230620,113500,6865133079,1200,1197,1200,1197,39
20230620,113400,6865086309,1200,1200,1200,1200,2870
20230620,113300,6861642309,1200,1199,1200,1199,830
20230620,113200,6860646725,1197,1195,1197,1195,3746
20230620,113100,6856163702,1195,1196,1196,1195,5047
20230620,113000,6850129109,1200,1203,1203,1200,8589
20230620,112900,6839811471,1203,1209,1209,1203,23
20230620,112800,6839783796,1209,1202,1209,1202,1640
20230620,112700,6837802398,1209,1202,1209,1202,11227
20230620,112600,6824307530,1202,1205,1208,1202,42577
20230620,112500,6773129113,1205,1204,1208,1203,5079
20230620,112400,6767012281,1209,1209,1210,1208,159
20230620,112300,6766820087,1209,1210,1211,1204,2611
20230620,112200,6763676345,1207,1204,1210,1203,4866
20230620,112100,6757808311,1204,1206,1206,1204,934
20230620,112000,6756683471,1206,1205,1206,1204,2584
20230620,111900,6753568526,1205,1207,1207,1202,9592
20230620,111800,6742034554,1207,1211,1211,1207,567
20230620,111700,6741348909,1211,1208,1211,1204,5449
20230620,111600,6734763567,1202,1210,1210,1202,3729
20230620,111500,6730275347,1210,1197,1210,1197,14197
20230620,111400,6713167138,1202,1202,1203,1202,409
20230620,111300,6712675208,1203,1198,1205,1197,1282
20230620,111200,6711134161,1198,1196,1198,1194,1056
20230620,111100,6709869500,1197,1198,1198,1194,131
20230620,111000,6709712906,1198,1193,1198,1193,3315
20230620,110900,6705757548,1193,1197,1198,1192,671
20230620,110800,6704957692,1197,1197,1198,1196,193
20230620,110700,6704726766,1197,1195,1199,1192,2730
20230620,110600,6701462304,1195,1192,1196,1191,6398
20230620,110500,6693831592,1192,1194,1194,1191,2232
20230620,110400,6691168463,1195,1195,1202,1194,12843
20230620,110300,6675810660,1194,1184,1194,1184,13435
20230620,110200,6659825539,1184,1183,1188,1183,4859
20230620,110100,6654065528,1182,1176,1182,1175,5872
20230620,110000,6647154846,1177,1181,1181,1177,7847
20230620,105900,6637905503,1181,1175,1183,1175,7716
20230620,105800,6628827881,1176,1179,1187,1175,95173
20230620,105700,6516620292,1179,1188,1188,1179,21880
20230620,105600,6490768087,1188,1195,1195,1180,37850
20230620,105500,6445767025,1195,1212,1212,1195,38467
20230620,105400,6399589860,1207,1212,1213,1207,4824
20230620,105300,6393762149,1213,1212,1214,1206,4069
20230620,105200,6388835865,1212,1213,1214,1209,9
20230620,105100,6388824957,1214,1208,1215,1204,7239
20230620,105000,6380093449,1208,1205,1208,1205,3699
20230620,104900,6375628991,1205,1205,1207,1205,4417
20230620,104800,6370305324,1205,1203,1208,1203,1117
20230620,104700,6368958806,1203,1202,1209,1200,9157
20230620,104600,6357958630,1202,1206,1208,1201,18379
20230620,104500,6335830980,1206,1209,1211,1206,11259
20230620,104400,6322213596,1209,1210,1215,1209,35737
20230620,104300,6278920753,1211,1225,1225,1210,53637
20230620,104200,6213688543,1225,1227,1227,1222,6486
20230620,104100,6205742747,1227,1226,1228,1223,16174
20230620,104000,6185899111,1226,1218,1230,1218,9672
20230620,103900,6174071295,1218,1233,1234,1213,26242
20230620,103800,6142022563,1230,1244,1246,1230,27031
20230620,103700,6108530861,1244,1242,1245,1241,26796
20230620,103600,6075205541,1242,1242,1244,1240,25238
20230620,103500,6043878746,1243,1237,1243,1229,29186
20230620,103400,6007773278,1237,1226,1237,1225,39845
20230620,103300,5958720349,1226,1218,1228,1218,25371
20230620,103200,5927692250,1218,1218,1225,1217,19040
20230620,103100,5904436649,1218,1211,1219,1211,8124
20230620,103000,5894588011,1211,1209,1222,1209,20426
20230620,102900,5869811872,1207,1204,1209,1204,13546
20230620,102800,5853488439,1204,1204,1205,1202,6322
20230620,102700,5845878273,1204,1204,1206,1203,6061
20230620,102600,5838578427,1204,1210,1210,1204,30961
20230620,102500,5801163892,1210,1222,1222,1210,58443
20230620,102400,5730207219,1222,1219,1222,1211,20553
20230620,102300,5705209675,1219,1209,1219,1209,14757
20230620,102200,5687305619,1209,1204,1210,1202,22833
20230620,102100,5659795914,1204,1195,1205,1195,23471
20230620,102000,5631608448,1195,1181,1196,1181,22374
20230620,101900,5604996027,1180,1182,1184,1180,9898
20230620,101800,5593303232,1184,1182,1188,1181,4122
20230620,101700,5588429634,1182,1186,1189,1182,2215
20230620,101600,5585805015,1178,1178,1179,1176,27763
20230620,101500,5553100722,1178,1182,1183,1173,33447
20230620,101400,5513683351,1183,1181,1193,1181,12794
20230620,101300,5498525073,1180,1197,1197,1177,117335
20230620,101200,5359597083,1197,1195,1197,1192,11783
20230620,101100,5345536670,1196,1195,1200,1190,10069
20230620,101000,5333527215,1196,1202,1202,1190,30461
20230620,100900,5297145445,1203,1201,1203,1195,53829
20230620,100800,5232624166,1201,1195,1202,1195,27371
20230620,100700,5199821534,1195,1195,1195,1193,16664
20230620,100600,5179922938,1195,1192,1195,1187,7085
20230620,100500,5171489131,1193,1195,1198,1183,52947
20230620,100400,5108694146,1198,1200,1201,1195,31863
20230620,100300,5070530104,1200,1203,1204,1195,30068
20230620,100200,5034459643,1203,1193,1204,1193,19122
20230620,100100,5011546410,1191,1181,1193,1179,27409
20230620,100000,4979067853,1181,1190,1190,1175,9888
20230620,095900,4967385577,1190,1189,1196,1176,18079
20230620,095800,4945964503,1189,1195,1197,1175,23171
20230620,095700,4918504204,1195,1197,1200,1194,8634
20230620,095600,4908171277,1197,1194,1203,1190,32362
20230620,095500,4869414538,1199,1177,1199,1177,77458
20230620,095400,4777407848,1178,1173,1178,1170,30230
20230620,095300,4741936513,1173,1170,1173,1160,39816
20230620,095200,4695605388,1170,1166,1180,1161,31121
20230620,095100,4659229428,1166,1168,1169,1165,15072
20230620,095000,4641647551,1165,1163,1172,1160,22236
20230620,094900,4615709652,1163,1165,1166,1159,22264
20230620,094800,4589869894,1165,1174,1178,1157,24829
20230620,094700,4560865263,1174,1159,1185,1159,96218
20230620,094600,4447689527,1160,1150,1165,1147,30421
20230620,094500,4412560543,1150,1144,1158,1141,25524
20230620,094400,4383252383,1144,1130,1144,1127,38716
20230620,094300,4339375592,1131,1148,1149,1121,94954
20230620,094200,4231962608,1149,1144,1165,1144,65091
20230620,094100,4157030584,1144,1139,1144,1137,72085
20230620,094000,4074821331,1137,1130,1144,1127,141263
20230620,093900,3914743120,1130,1146,1170,1120,250650
20230620,093800,3628442077,1146,1146,1146,1146,0
20230620,093700,3628442077,1146,1149,1149,1146,21851
20230620,093600,3603391628,1147,1186,1186,1147,179367
20230620,093500,3395106482,1186,1188,1194,1183,45853
20230620,093400,3340582988,1190,1183,1197,1180,21289
20230620,093300,3315297960,1184,1165,1204,1164,73904
20230620,093200,3228418778,1164,1205,1205,1152,220361
20230620,093100,2968509042,1205,1221,1221,1205,58198
20230620,093000,2898010603,1215,1235,1235,1212,63819
20230620,092900,2820349629,1231,1220,1235,1220,62879
20230620,092800,2743315219,1220,1218,1222,1215,17835
20230620,092700,2721592608,1218,1230,1243,1218,60004
20230620,092600,2647808467,1232,1218,1232,1216,33153
20230620,092500,2607155235,1219,1218,1220,1216,21871
20230620,092400,2580519698,1216,1213,1220,1209,18422
20230620,092300,2558143467,1212,1215,1215,1207,15743
20230620,092200,2539068589,1215,1206,1226,1201,51795
20230620,092100,2476463669,1206,1210,1226,1200,57041
20230620,092000,2407517106,1210,1220,1247,1201,120644
20230620,091900,2259484214,1220,1212,1220,1178,59523
20230620,091800,2188177828,1207,1252,1252,1200,125198
20230620,091700,2035420818,1253,1283,1285,1253,134515
20230620,091600,1864161773,1283,1281,1283,1276,31277
20230620,091500,1824160931,1279,1285,1287,1278,57079
20230620,091400,1751063857,1287,1292,1293,1281,81290
20230620,091300,1646479276,1292,1294,1298,1290,68952
20230620,091200,1557305081,1294,1298,1301,1288,59137
20230620,091100,1480627745,1298,1284,1298,1282,58833
20230620,091000,1404866749,1284,1285,1290,1279,39742
20230620,090900,1353848294,1285,1286,1292,1277,78448
20230620,090800,1253040494,1285,1296,1296,1272,91827
20230620,090700,1135322005,1296,1273,1298,1273,228365
20230620,090600,843330226,1268,1268,1268,1268,0
20230620,090500,843330226,1268,1268,1268,1268,0
20230620,090400,843330226,1268,1317,1321,1268,140587
20230620,090300,662834517,1324,1341,1341,1313,71381
20230620,090200,568615037,1341,1357,1381,1320,52550
20230620,090100,497527018,1386,1390,1404,1350,72139
20230620,090000,397668932,1390,1408,1432,1350,283689