stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,195400,7399534496,1177,1177,1177,1177,39079
20230622,195300,7399534496,1177,1177,1177,1177,0
20230622,195200,7399534496,1177,1177,1177,1177,0
20230622,195100,7399534496,1177,1177,1177,1177,0
20230622,195000,7399534496,1177,1177,1177,1177,0
20230622,194900,7399534496,1177,1177,1177,1177,0
20230622,194800,7399534496,1177,1177,1177,1177,0
20230622,194700,7399534496,1177,1177,1177,1177,0
20230622,194600,7399534496,1177,1177,1177,1177,0
20230622,194500,7399534496,1177,1177,1177,1177,0
20230622,194400,7399534496,1177,1177,1177,1177,0
20230622,194300,7399534496,1177,1177,1177,1177,0
20230622,194200,7399534496,1177,1177,1177,1177,0
20230622,194100,7399534496,1177,1177,1177,1177,0
20230622,194000,7399534496,1177,1177,1177,1177,0
20230622,193900,7399534496,1177,1177,1177,1177,0
20230622,193800,7399534496,1177,1177,1177,1177,0
20230622,193700,7399534496,1177,1177,1177,1177,0
20230622,193600,7399534496,1177,1177,1177,1177,0
20230622,193500,7399534496,1177,1177,1177,1177,0
20230622,193400,7399534496,1177,1177,1177,1177,0
20230622,193300,7399534496,1177,1177,1177,1177,0
20230622,193200,7399534496,1177,1177,1177,1177,0
20230622,193100,7399534496,1177,1177,1177,1177,0
20230622,193000,7399534496,1177,1177,1177,1177,0
20230622,192900,7399534496,1177,1177,1177,1177,0
20230622,192800,7399534496,1177,1177,1177,1177,0
20230622,192700,7399534496,1177,1177,1177,1177,0
20230622,192600,7399534496,1177,1177,1177,1177,0
20230622,192500,7399534496,1177,1177,1177,1177,0
20230622,192400,7399534496,1177,1177,1177,1177,39079
20230622,192300,7399534496,1177,1177,1177,1177,0
20230622,192200,7399534496,1177,1177,1177,1177,0
20230622,192100,7399534496,1177,1177,1177,1177,0
20230622,192000,7399534496,1177,1177,1177,1177,0
20230622,191900,7399534496,1177,1177,1177,1177,0
20230622,191800,7399534496,1177,1177,1177,1177,0
20230622,191700,7399534496,1177,1177,1177,1177,0
20230622,191600,7399534496,1177,1177,1177,1177,0
20230622,191500,7399534496,1177,1177,1177,1177,0
20230622,191400,7399534496,1177,1177,1177,1177,0
20230622,191300,7399534496,1177,1177,1177,1177,0
20230622,191200,7399534496,1177,1177,1177,1177,0
20230622,191100,7399534496,1177,1177,1177,1177,0
20230622,191000,7399534496,1177,1177,1177,1177,0
20230622,190900,7399534496,1177,1177,1177,1177,0
20230622,190800,7399534496,1177,1177,1177,1177,0
20230622,190700,7399534496,1177,1177,1177,1177,0
20230622,190600,7399534496,1177,1177,1177,1177,0
20230622,190500,7399534496,1177,1177,1177,1177,0
20230622,190400,7399534496,1177,1177,1177,1177,0
20230622,190300,7399534496,1177,1177,1177,1177,0
20230622,190200,7399534496,1177,1177,1177,1177,0
20230622,190100,7399534496,1177,1177,1177,1177,0
20230622,190000,7399534496,1177,1177,1177,1177,0
20230622,185900,7399534496,1177,1177,1177,1177,0
20230622,185800,7399534496,1177,1177,1177,1177,0
20230622,185700,7399534496,1177,1177,1177,1177,0
20230622,185600,7399534496,1177,1177,1177,1177,0
20230622,185500,7399534496,1177,1177,1177,1177,0
20230622,185400,7399534496,1177,1177,1177,1177,39079
20230622,185300,7399534496,1177,1177,1177,1177,0
20230622,185200,7399534496,1177,1177,1177,1177,0
20230622,185100,7399534496,1177,1177,1177,1177,0
20230622,185000,7399534496,1177,1177,1177,1177,0
20230622,184900,7399534496,1177,1177,1177,1177,0
20230622,184800,7399534496,1177,1177,1177,1177,0
20230622,184700,7399534496,1177,1177,1177,1177,0
20230622,184600,7399534496,1177,1177,1177,1177,0
20230622,184500,7399534496,1177,1177,1177,1177,0
20230622,184400,7399534496,1177,1177,1177,1177,0
20230622,184300,7399534496,1177,1177,1177,1177,0
20230622,184200,7399534496,1177,1177,1177,1177,0
20230622,184100,7399534496,1177,1177,1177,1177,0
20230622,184000,7399534496,1177,1177,1177,1177,0
20230622,183900,7399534496,1177,1177,1177,1177,0
20230622,183800,7399534496,1177,1177,1177,1177,0
20230622,183700,7399534496,1177,1177,1177,1177,0
20230622,183600,7399534496,1177,1177,1177,1177,0
20230622,183500,7399534496,1177,1177,1177,1177,0
20230622,183400,7399534496,1177,1177,1177,1177,0
20230622,183300,7399534496,1177,1177,1177,1177,0
20230622,183200,7399534496,1177,1177,1177,1177,0
20230622,183100,7399534496,1177,1177,1177,1177,0
20230622,183000,7399534496,1177,1177,1177,1177,0
20230622,182900,7399534496,1177,1177,1177,1177,0
20230622,182800,7399534496,1177,1177,1177,1177,0
20230622,182700,7399534496,1177,1177,1177,1177,0
20230622,182600,7399534496,1177,1177,1177,1177,0
20230622,182500,7399534496,1177,1177,1177,1177,0
20230622,182400,7399534496,1177,1177,1177,1177,39079
20230622,182300,7399534496,1177,1177,1177,1177,0
20230622,182200,7399534496,1177,1177,1177,1177,0
20230622,182100,7399534496,1177,1177,1177,1177,0
20230622,182000,7399534496,1177,1177,1177,1177,0
20230622,181900,7399534496,1177,1177,1177,1177,0
20230622,181800,7399534496,1177,1177,1177,1177,0
20230622,181700,7399534496,1177,1177,1177,1177,0
20230622,181600,7399534496,1177,1177,1177,1177,0
20230622,181500,7399534496,1177,1177,1177,1177,0
20230622,181400,7399534496,1177,1177,1177,1177,0
20230622,181300,7399534496,1177,1177,1177,1177,0
20230622,181200,7399534496,1177,1177,1177,1177,0
20230622,181100,7399534496,1177,1177,1177,1177,0
20230622,181000,7399534496,1177,1177,1177,1177,0
20230622,180900,7399534496,1177,1177,1177,1177,0
20230622,180800,7399534496,1177,1177,1177,1177,0
20230622,180700,7399534496,1177,1177,1177,1177,0
20230622,180600,7399534496,1177,1177,1177,1177,0
20230622,180500,7399534496,1177,1177,1177,1177,0
20230622,180400,7399534496,1177,1177,1177,1177,0
20230622,180300,7399534496,1177,1177,1177,1177,0
20230622,180200,7399534496,1177,1177,1177,1177,0
20230622,180100,7399534496,1177,1177,1177,1177,0
20230622,180000,7399534496,1177,1177,1177,1177,0
20230622,175900,7399534496,1177,1177,1177,1177,0
20230622,175800,7399534496,1177,1177,1177,1177,0
20230622,175700,7399534496,1177,1177,1177,1177,0
20230622,175600,7399534496,1177,1177,1177,1177,0
20230622,175500,7399534496,1177,1177,1177,1177,0
20230622,175400,7399534496,1177,1177,1177,1177,39079
20230622,175300,7399534496,1177,1177,1177,1177,0
20230622,175200,7399534496,1177,1177,1177,1177,0
20230622,175100,7399534496,1177,1177,1177,1177,0
20230622,175000,7399534496,1177,1177,1177,1177,0
20230622,174900,7399534496,1177,1177,1177,1177,0
20230622,174800,7399534496,1177,1177,1177,1177,0
20230622,174700,7399534496,1177,1177,1177,1177,0
20230622,174600,7399534496,1177,1177,1177,1177,0
20230622,174500,7399534496,1177,1177,1177,1177,0
20230622,174400,7399534496,1177,1177,1177,1177,0
20230622,174300,7399534496,1177,1177,1177,1177,0
20230622,174200,7399534496,1177,1177,1177,1177,0
20230622,174100,7399534496,1177,1177,1177,1177,0
20230622,174000,7399534496,1177,1177,1177,1177,0
20230622,173900,7399534496,1177,1177,1177,1177,0
20230622,173800,7399534496,1177,1177,1177,1177,0
20230622,173700,7399534496,1177,1177,1177,1177,0
20230622,173600,7399534496,1177,1177,1177,1177,0
20230622,173500,7399534496,1177,1177,1177,1177,0
20230622,173400,7399534496,1177,1177,1177,1177,0
20230622,173300,7399534496,1177,1177,1177,1177,0
20230622,173200,7399534496,1177,1177,1177,1177,0
20230622,173100,7399534496,1177,1177,1177,1177,0
20230622,173000,7399534496,1177,1177,1177,1177,0
20230622,172900,7399534496,1177,1177,1177,1177,0
20230622,172800,7399534496,1177,1177,1177,1177,0
20230622,172700,7399534496,1177,1177,1177,1177,0
20230622,172600,7399534496,1177,1177,1177,1177,0
20230622,172500,7399534496,1177,1177,1177,1177,0
20230622,172400,7399534496,1177,1177,1177,1177,39079
20230622,172300,7399534496,1177,1177,1177,1177,0
20230622,172200,7399534496,1177,1177,1177,1177,0
20230622,172100,7399534496,1177,1177,1177,1177,0
20230622,172000,7399534496,1177,1177,1177,1177,0
20230622,171900,7399534496,1177,1177,1177,1177,0
20230622,171800,7399534496,1177,1177,1177,1177,0
20230622,171700,7399534496,1177,1177,1177,1177,0
20230622,171600,7399534496,1177,1177,1177,1177,0
20230622,171500,7399534496,1177,1177,1177,1177,0
20230622,171400,7399534496,1177,1177,1177,1177,0
20230622,171300,7399534496,1177,1177,1177,1177,0
20230622,171200,7399534496,1177,1177,1177,1177,0
20230622,171100,7399534496,1177,1177,1177,1177,0
20230622,171000,7399534496,1177,1177,1177,1177,0
20230622,170900,7399534496,1177,1177,1177,1177,0
20230622,170800,7399534496,1177,1177,1177,1177,0
20230622,170700,7399534496,1177,1177,1177,1177,0
20230622,170600,7399534496,1177,1177,1177,1177,0
20230622,170500,7399534496,1177,1177,1177,1177,0
20230622,170400,7399534496,1177,1177,1177,1177,0
20230622,170300,7399534496,1177,1177,1177,1177,0
20230622,170200,7399534496,1177,1177,1177,1177,0
20230622,170100,7399534496,1177,1177,1177,1177,0
20230622,170000,7399534496,1177,1177,1177,1177,0
20230622,165900,7399534496,1177,1177,1177,1177,0
20230622,165800,7399534496,1177,1177,1177,1177,0
20230622,165700,7399534496,1177,1177,1177,1177,0
20230622,165600,7399534496,1177,1177,1177,1177,0
20230622,165500,7399534496,1177,1177,1177,1177,0
20230622,165400,7399534496,1177,1177,1177,1177,39079
20230622,165300,7399534496,1177,1177,1177,1177,0
20230622,165200,7399534496,1177,1177,1177,1177,0
20230622,165100,7399534496,1177,1177,1177,1177,0
20230622,165000,7399534496,1177,1177,1177,1177,0
20230622,164900,7399534496,1177,1177,1177,1177,0
20230622,164800,7399534496,1177,1177,1177,1177,0
20230622,164700,7399534496,1177,1177,1177,1177,0
20230622,164600,7399534496,1177,1177,1177,1177,0
20230622,164500,7399534496,1177,1177,1177,1177,0
20230622,164400,7399534496,1177,1177,1177,1177,0
20230622,164300,7399534496,1177,1177,1177,1177,0
20230622,164200,7399534496,1177,1177,1177,1177,0
20230622,164100,7399534496,1177,1177,1177,1177,0
20230622,164000,7399534496,1177,1177,1177,1177,0
20230622,163900,7399534496,1177,1177,1177,1177,0
20230622,163800,7399534496,1177,1177,1177,1177,0
20230622,163700,7399534496,1177,1177,1177,1177,0
20230622,163600,7399534496,1177,1177,1177,1177,0
20230622,163500,7399534496,1177,1177,1177,1177,0
20230622,163400,7399534496,1177,1177,1177,1177,0
20230622,163300,7399534496,1177,1177,1177,1177,0
20230622,163200,7399534496,1177,1177,1177,1177,0
20230622,163100,7399534496,1177,1177,1177,1177,0
20230622,163000,7399534496,1177,1177,1177,1177,0
20230622,162900,7399534496,1177,1177,1177,1177,0
20230622,162800,7399534496,1177,1177,1177,1177,0
20230622,162700,7399534496,1177,1177,1177,1177,0
20230622,162600,7399534496,1177,1177,1177,1177,0
20230622,162500,7399534496,1177,1177,1177,1177,0
20230622,162400,7399534496,1177,1177,1177,1177,39079
20230622,162300,7399534496,1177,1177,1177,1177,0
20230622,162200,7399534496,1177,1177,1177,1177,0
20230622,162100,7399534496,1177,1177,1177,1177,0
20230622,162000,7399534496,1177,1177,1177,1177,0
20230622,161900,7399534496,1177,1177,1177,1177,0
20230622,161800,7399534496,1177,1177,1177,1177,0
20230622,161700,7399534496,1177,1177,1177,1177,0
20230622,161600,7399534496,1177,1177,1177,1177,0
20230622,161500,7399534496,1177,1177,1177,1177,0
20230622,161400,7399534496,1177,1177,1177,1177,0
20230622,161300,7399534496,1177,1177,1177,1177,0
20230622,161200,7399534496,1177,1177,1177,1177,0
20230622,161100,7399534496,1177,1177,1177,1177,0
20230622,161000,7399534496,1177,1177,1177,1177,0
20230622,160900,7399534496,1177,1177,1177,1177,0
20230622,160800,7399534496,1177,1177,1177,1177,0
20230622,160700,7399534496,1177,1177,1177,1177,0
20230622,160600,7399534496,1177,1177,1177,1177,0
20230622,160500,7399534496,1177,1177,1177,1177,0
20230622,160400,7399534496,1177,1177,1177,1177,0
20230622,160300,7399534496,1177,1177,1177,1177,0
20230622,160200,7399534496,1177,1177,1177,1177,0
20230622,160100,7399534496,1177,1177,1177,1177,0
20230622,160000,7399534496,1177,1177,1177,1177,0
20230622,155900,7399534496,1177,1177,1177,1177,0
20230622,155800,7399534496,1177,1177,1177,1177,0
20230622,155700,7399534496,1177,1177,1177,1177,0
20230622,155600,7399534496,1177,1177,1177,1177,0
20230622,155500,7399534496,1177,1177,1177,1177,0
20230622,155400,7399534496,1177,1177,1177,1177,39079
20230622,155300,7399534496,1177,1177,1177,1177,0
20230622,155200,7399534496,1177,1177,1177,1177,0
20230622,155100,7399534496,1177,1177,1177,1177,0
20230622,155000,7399534496,1177,1177,1177,1177,0
20230622,154900,7399534496,1177,1177,1177,1177,0
20230622,154800,7399534496,1177,1177,1177,1177,0
20230622,154700,7399534496,1177,1177,1177,1177,0
20230622,154600,7399534496,1177,1177,1177,1177,0
20230622,154500,7399534496,1177,1177,1177,1177,0
20230622,154400,7399534496,1177,1177,1177,1177,0
20230622,154300,7399534496,1177,1177,1177,1177,0
20230622,154200,7399534496,1177,1177,1177,1177,0
20230622,154100,7399534496,1177,1177,1177,1177,0
20230622,154000,7399534496,1177,1177,1177,1177,0
20230622,153900,7399534496,1177,1177,1177,1177,0
20230622,153800,7399534496,1177,1177,1177,1177,0
20230622,153700,7399534496,1177,1177,1177,1177,0
20230622,153600,7399534496,1177,1177,1177,1177,0
20230622,153500,7399534496,1177,1177,1177,1177,0
20230622,153400,7399534496,1177,1177,1177,1177,0
20230622,153300,7399534496,1177,1177,1177,1177,0
20230622,153200,7399534496,1177,1177,1177,1177,0
20230622,153100,7399534496,1177,1177,1177,1177,0
20230622,153000,7399534496,1177,1177,1177,1177,39079
20230622,152900,7353538513,1140,1140,1140,1140,0
20230622,152800,7353538513,1140,1140,1140,1140,0
20230622,152700,7353538513,1140,1140,1140,1140,0
20230622,152600,7353538513,1140,1140,1140,1140,0
20230622,152500,7353538513,1140,1140,1140,1140,0
20230622,152400,7353538513,1140,1140,1140,1140,0
20230622,152300,7353538513,1140,1140,1140,1140,0
20230622,152200,7353538513,1140,1140,1140,1140,0
20230622,152100,7353538513,1140,1140,1140,1140,0
20230622,152000,7353538513,1140,1140,1140,1140,0
20230622,151900,7353538513,1140,1148,1160,1140,19169
20230622,151800,7331572946,1150,1148,1150,1147,3239
20230622,151700,7327855072,1148,1148,1152,1147,3855
20230622,151600,7323420632,1148,1143,1148,1143,8999
20230622,151500,7313120665,1144,1143,1144,1143,3476
20230622,151400,7309146587,1144,1145,1145,1143,1909
20230622,151300,7306964109,1145,1142,1145,1141,1470
20230622,151200,7305283136,1141,1141,1141,1139,150
20230622,151100,7305112186,1142,1139,1142,1137,2978
20230622,151000,7301725233,1136,1136,1136,1136,0
20230622,150900,7301725233,1136,1136,1136,1136,273
20230622,150800,7301415105,1136,1136,1136,1136,750
20230622,150700,7300563105,1135,1135,1135,1135,0
20230622,150600,7300563105,1135,1140,1140,1131,10371
20230622,150500,7288795530,1140,1141,1141,1140,6753
20230622,150400,7281097099,1141,1142,1142,1140,5329
20230622,150300,7275020234,1142,1144,1144,1142,9297
20230622,150200,7264400410,1144,1144,1144,1144,1001
20230622,150100,7263255266,1147,1147,1147,1147,0
20230622,150000,7263255266,1147,1147,1147,1147,22
20230622,145900,7263230032,1147,1147,1147,1147,27
20230622,145800,7263199063,1147,1143,1147,1143,11
20230622,145700,7263186486,1142,1143,1143,1142,800
20230622,145600,7262272798,1143,1144,1144,1142,1785
20230622,145500,7260233688,1142,1142,1142,1142,24
20230622,145400,7260206280,1148,1144,1148,1142,3501
20230622,145300,7256196916,1145,1147,1147,1145,3826
20230622,145200,7251813119,1147,1148,1148,1147,309
20230622,145100,7251458391,1148,1148,1148,1148,0
20230622,145000,7251458391,1148,1149,1149,1148,2589
20230622,144900,7248483696,1154,1150,1154,1150,4266
20230622,144800,7243577741,1150,1149,1150,1148,922
20230622,144700,7242517960,1149,1147,1149,1147,975
20230622,144600,7241399501,1147,1147,1147,1147,705
20230622,144500,7240590866,1147,1147,1147,1147,220
20230622,144400,7240338526,1142,1142,1142,1142,1
20230622,144300,7240337384,1141,1141,1141,1141,3304
20230622,144200,7236567520,1141,1143,1143,1141,1564
20230622,144100,7234782360,1143,1137,1143,1137,2375
20230622,144000,7232072385,1138,1138,1138,1138,100
20230622,143900,7231958585,1141,1139,1141,1139,1373
20230622,143800,7230394674,1134,1139,1139,1134,1793
20230622,143700,7228352917,1139,1139,1139,1139,205
20230622,143600,7228119422,1136,1136,1136,1136,246
20230622,143500,7227839966,1139,1133,1139,1133,231
20230622,143400,7227578057,1131,1133,1133,1131,2000
20230622,143300,7225313482,1132,1133,1133,1132,581
20230622,143200,7224655718,1132,1132,1132,1132,489
20230622,143100,7224102170,1132,1132,1132,1132,701
20230622,143000,7223308638,1132,1133,1133,1132,799
20230622,142900,7222404117,1133,1136,1136,1133,651
20230622,142800,7221665746,1136,1138,1138,1136,1394
20230622,142700,7220080899,1138,1138,1138,1137,2418
20230622,142600,7217329275,1138,1138,1138,1138,608
20230622,142500,7216637371,1138,1138,1138,1138,277
20230622,142400,7216322145,1139,1140,1142,1139,2741
20230622,142300,7213197949,1140,1141,1141,1139,4830
20230622,142200,7207688942,1141,1141,1141,1141,1020
20230622,142100,7206525122,1141,1141,1141,1141,2310
20230622,142000,7203889412,1141,1141,1141,1141,730
20230622,141900,7203056482,1141,1140,1141,1140,276
20230622,141800,7202741822,1140,1140,1140,1139,1061
20230622,141700,7201532942,1138,1139,1140,1137,901
20230622,141600,7200507415,1139,1137,1139,1137,373
20230622,141500,7200083114,1137,1137,1137,1137,10
20230622,141400,7200071744,1137,1136,1137,1134,315
20230622,141300,7199714088,1137,1137,1137,1137,207
20230622,141200,7199478729,1139,1139,1139,1139,794
20230622,141100,7198574363,1139,1139,1139,1139,492
20230622,141000,7198013975,1141,1136,1141,1136,441
20230622,140900,7197512994,1136,1136,1136,1136,0
20230622,140800,7197512994,1136,1141,1146,1136,3574
20230622,140700,7193451977,1141,1140,1141,1130,7080
20230622,140600,7185428784,1140,1143,1143,1140,1890
20230622,140500,7183272763,1136,1135,1136,1135,13
20230622,140400,7183258003,1130,1153,1153,1130,9023
20230622,140300,7172966807,1151,1153,1153,1151,6564
20230622,140200,7165408049,1154,1159,1159,1154,240
20230622,140100,7165130919,1154,1154,1154,1154,38
20230622,140000,7165087067,1160,1159,1160,1159,960
20230622,135900,7163974417,1160,1154,1160,1153,1135
20230622,135800,7162658617,1152,1155,1155,1152,2620
20230622,135700,7159638323,1154,1158,1158,1154,2432
20230622,135600,7156826399,1162,1160,1162,1160,5708
20230622,135500,7150205085,1163,1165,1165,1161,2286
20230622,135400,7147550664,1164,1165,1165,1160,389
20230622,135300,7147098695,1161,1164,1167,1161,13103
20230622,135200,7131870968,1164,1164,1166,1164,384
20230622,135100,7131423892,1162,1165,1169,1162,940
20230622,135000,7130331602,1165,1168,1169,1165,81
20230622,134900,7130237199,1163,1157,1163,1157,544
20230622,134800,7129605089,1163,1165,1173,1163,5772
20230622,134700,7122851815,1164,1156,1164,1155,8799
20230622,134600,7112646828,1155,1154,1155,1154,4033
20230622,134500,7107991026,1155,1155,1155,1155,408
20230622,134400,7107519786,1155,1156,1156,1155,174
20230622,134300,7107318643,1158,1158,1158,1158,472
20230622,134200,7106772067,1158,1157,1158,1154,1212
20230622,134100,7105370699,1158,1154,1158,1154,3499
20230622,134000,7101322457,1152,1152,1152,1152,100
20230622,133900,7101207257,1152,1152,1152,1151,4597
20230622,133800,7095912013,1152,1156,1156,1152,698
20230622,133700,7095106535,1157,1157,1157,1157,728
20230622,133600,7094264239,1152,1155,1155,1151,7578
20230622,133500,7085532494,1160,1160,1160,1157,10406
20230622,133400,7073480458,1160,1148,1160,1148,6542
20230622,133300,7065940295,1149,1148,1149,1148,2637
20230622,133200,7062911382,1148,1144,1150,1144,21324
20230622,133100,7038449583,1144,1141,1144,1141,4081
20230622,133000,7033785385,1140,1140,1140,1140,3755
20230622,132900,7029504685,1137,1137,1137,1137,0
20230622,132800,7029504685,1137,1137,1137,1137,306
20230622,132700,7029156763,1137,1137,1137,1137,0
20230622,132600,7029156763,1137,1139,1139,1137,248
20230622,132500,7028874359,1135,1135,1135,1135,20
20230622,132400,7028851659,1134,1134,1134,1134,0
20230622,132300,7028851659,1134,1134,1134,1134,0
20230622,132200,7028851659,1134,1134,1134,1134,113
20230622,132100,7028723517,1134,1138,1140,1134,5833
20230622,132000,7022099426,1137,1137,1137,1137,0
20230622,131900,7022099426,1137,1137,1137,1137,25
20230622,131800,7022071001,1137,1137,1139,1137,503
20230622,131700,7021498290,1136,1136,1136,1136,187
20230622,131600,7021285858,1141,1141,1141,1141,3
20230622,131500,7021282435,1141,1140,1141,1134,408
20230622,131400,7020816966,1140,1131,1140,1131,3080
20230622,131300,7017324390,1131,1131,1131,1131,146
20230622,131200,7017159264,1131,1133,1133,1131,1841
20230622,131100,7015076671,1134,1134,1134,1133,3707
20230622,131000,7010872934,1134,1138,1138,1134,3839
20230622,130900,7006513112,1138,1138,1138,1138,2
20230622,130800,7006510836,1138,1140,1140,1138,931
20230622,130700,7005449498,1140,1139,1140,1138,5029
20230622,130600,6999720912,1140,1139,1140,1139,1345
20230622,130500,6998187957,1139,1139,1139,1139,381
20230622,130400,6997753998,1138,1138,1138,1138,403
20230622,130300,6997295384,1138,1134,1138,1134,1934
20230622,130200,6995095285,1134,1134,1134,1134,4
20230622,130100,6995090749,1135,1135,1135,1133,357
20230622,130000,6994686027,1135,1133,1135,1133,412
20230622,125900,6994219049,1132,1134,1137,1132,4811
20230622,125800,6988766328,1134,1133,1134,1133,463
20230622,125700,6988241419,1132,1130,1132,1130,967
20230622,125600,6987147100,1131,1127,1131,1127,2687
20230622,125500,6984110139,1127,1127,1128,1127,1138
20230622,125400,6982826712,1128,1126,1128,1126,134
20230622,125300,6982675760,1128,1126,1128,1125,5369
20230622,125200,6976631177,1126,1128,1128,1126,13199
20230622,125100,6961764069,1128,1133,1133,1128,2788
20230622,125000,6958616605,1134,1136,1136,1134,1074
20230622,124900,6957398579,1137,1127,1139,1127,10783
20230622,124800,6945137578,1127,1127,1127,1126,3927
20230622,124700,6940711932,1127,1132,1132,1127,4436
20230622,124600,6935693513,1134,1136,1136,1132,4194
20230622,124500,6930933710,1136,1138,1139,1136,1294
20230622,124400,6929461914,1139,1139,1139,1139,792
20230622,124300,6928559826,1138,1136,1138,1136,879
20230622,124200,6927560468,1134,1134,1134,1134,49
20230622,124100,6927504902,1136,1135,1136,1135,633
20230622,124000,6926785922,1134,1136,1136,1134,297
20230622,123900,6926448906,1132,1134,1136,1132,7179
20230622,123800,6918301948,1133,1135,1135,1133,50
20230622,123700,6918245296,1136,1137,1137,1136,545
20230622,123600,6917626171,1138,1135,1138,1135,804
20230622,123500,6916711249,1132,1130,1132,1130,5032
20230622,123400,6911017208,1131,1125,1131,1125,701
20230622,123300,6910228577,1125,1132,1132,1125,7844
20230622,123200,6901381894,1131,1129,1131,1129,1493
20230622,123100,6899694668,1127,1125,1127,1125,2458
20230622,123000,6896925532,1127,1122,1127,1122,302
20230622,122900,6896585678,1122,1119,1122,1116,8651
20230622,122800,6886902601,1121,1120,1122,1118,8377
20230622,122700,6877516471,1120,1116,1121,1114,7247
20230622,122600,6869425024,1115,1125,1125,1115,17820
20230622,122500,6849457327,1130,1127,1132,1123,8563
20230622,122400,6839796036,1130,1132,1132,1127,27167
20230622,122300,6809081214,1133,1136,1136,1133,6567
20230622,122200,6801632524,1136,1140,1141,1136,24902
20230622,122100,6773279365,1140,1135,1140,1135,2060
20230622,122000,6770935033,1134,1140,1140,1134,4253
20230622,121900,6766105434,1141,1141,1142,1139,1272
20230622,121800,6764654665,1142,1138,1142,1138,6480
20230622,121700,6757260546,1139,1140,1143,1137,1478
20230622,121600,6755575233,1140,1144,1144,1140,1004
20230622,121500,6754430665,1144,1139,1144,1133,5113
20230622,121400,6748612312,1139,1144,1146,1138,5174
20230622,121300,6742702540,1143,1151,1151,1141,2212
20230622,121200,6740162785,1151,1134,1162,1132,38130
20230622,121100,6696806910,1135,1140,1140,1135,9512
20230622,121000,6685978079,1138,1150,1150,1138,13760
20230622,120900,6670250934,1150,1152,1153,1150,34817
20230622,120800,6630190309,1157,1152,1157,1151,96
20230622,120700,6630079632,1158,1151,1162,1150,22721
20230622,120600,6603912016,1154,1158,1160,1151,6526
20230622,120500,6596379745,1157,1157,1158,1157,1901
20230622,120400,6594180279,1157,1164,1164,1157,1110
20230622,120300,6592895950,1157,1164,1164,1157,568
20230622,120200,6592235274,1157,1158,1158,1157,2208
20230622,120100,6589679411,1158,1168,1168,1158,11556
20230622,120000,6576262240,1168,1175,1175,1168,3807
20230622,115900,6571809298,1176,1175,1176,1175,2534
20230622,115800,6568829653,1175,1170,1175,1170,12532
20230622,115700,6554123707,1170,1169,1170,1168,1218
20230622,115600,6552699675,1169,1167,1169,1167,3648
20230622,115500,6548435165,1170,1170,1170,1169,1184
20230622,115400,6547049886,1164,1164,1164,1164,0
20230622,115300,6547049886,1164,1167,1167,1164,6676
20230622,115200,6539275251,1167,1167,1167,1166,2682
20230622,115100,6536145398,1167,1167,1167,1166,7762
20230622,115000,6527092486,1166,1167,1168,1166,750
20230622,114900,6526217235,1167,1167,1170,1167,23
20230622,114800,6526190349,1167,1167,1167,1166,3844
20230622,114700,6521704403,1166,1166,1172,1166,1934
20230622,114600,6519447361,1173,1169,1175,1165,4797
20230622,114500,6513850666,1177,1170,1178,1166,2137
20230622,114400,6511354382,1169,1179,1179,1164,21733
20230622,114300,6485932494,1179,1178,1179,1175,198
20230622,114200,6485699446,1175,1179,1181,1175,5926
20230622,114100,6478712251,1175,1179,1179,1175,40
20230622,114000,6478665122,1175,1175,1175,1175,0
20230622,113900,6478665122,1175,1181,1181,1175,2030
20230622,113800,6476278144,1182,1181,1182,1173,7662
20230622,113700,6467231990,1181,1183,1185,1181,6892
20230622,113600,6459076021,1191,1182,1191,1180,9644
20230622,113500,6447689601,1182,1184,1186,1181,7932
20230622,113400,6438310049,1184,1198,1198,1184,5736
20230622,113300,6431484846,1198,1200,1201,1198,39668
20230622,113200,6383886765,1200,1202,1202,1200,10068
20230622,113100,6371803735,1203,1200,1204,1200,2653
20230622,113000,6368614713,1200,1204,1205,1200,9981
20230622,112900,6356627724,1204,1206,1207,1204,338
20230622,112800,6356220116,1207,1204,1207,1201,20394
20230622,112700,6331689821,1204,1204,1206,1204,452
20230622,112600,6331145611,1206,1204,1206,1204,61
20230622,112500,6331072163,1204,1204,1205,1204,190
20230622,112400,6330843399,1204,1205,1205,1204,1440
20230622,112300,6329108919,1205,1205,1206,1205,1587
20230622,112200,6327196582,1205,1206,1207,1205,2587
20230622,112100,6324077939,1206,1207,1207,1206,4543
20230622,112000,6318598371,1207,1211,1211,1207,618
20230622,111900,6317852385,1211,1210,1211,1210,1424
20230622,111800,6316127952,1211,1212,1212,1210,869
20230622,111700,6315076113,1210,1210,1210,1210,0
20230622,111600,6315076113,1210,1211,1221,1210,5154
20230622,111500,6308809596,1211,1209,1211,1209,313
20230622,111400,6308430879,1206,1204,1206,1204,4440
20230622,111300,6303079039,1204,1204,1204,1204,425
20230622,111200,6302567339,1204,1204,1204,1204,1027
20230622,111100,6301330831,1204,1205,1206,1204,4221
20230622,111000,6296246899,1206,1206,1206,1206,285
20230622,110900,6295903189,1206,1208,1216,1202,15442
20230622,110800,6277280627,1206,1208,1210,1206,2357
20230622,110700,6274431612,1206,1206,1206,1205,8258
20230622,110600,6264480685,1205,1205,1205,1205,498
20230622,110500,6263880595,1205,1205,1205,1205,302
20230622,110400,6263516685,1205,1205,1205,1205,1256
20230622,110300,6262003205,1205,1206,1208,1205,987
20230622,110200,6260813600,1205,1206,1206,1205,1438
20230622,110100,6259079706,1206,1208,1208,1206,4190
20230622,110000,6254024758,1207,1209,1209,1207,2189
20230622,105900,6251381778,1209,1211,1211,1209,4318
20230622,105800,6246156791,1211,1211,1211,1211,1102
20230622,105700,6244822269,1211,1211,1212,1211,4197
20230622,105600,6239739697,1212,1216,1216,1211,3503
20230622,105500,6235497238,1216,1213,1216,1211,10541
20230622,105400,6222729466,1212,1213,1213,1212,8178
20230622,105300,6212816201,1219,1220,1220,1218,346
20230622,105200,6212394383,1220,1219,1221,1219,1708
20230622,105100,6210310139,1221,1219,1222,1219,494
20230622,105000,6209707679,1219,1219,1219,1219,415
20230622,104900,6209201794,1212,1219,1219,1212,2948
20230622,104800,6205624695,1219,1217,1219,1217,624
20230622,104700,6204864097,1217,1217,1219,1217,1869
20230622,104600,6202589504,1217,1214,1217,1211,10500
20230622,104500,6189854233,1219,1218,1219,1218,1345
20230622,104400,6188215858,1218,1213,1218,1213,3495
20230622,104300,6183964813,1216,1218,1218,1213,5402
20230622,104200,6177394289,1222,1223,1225,1222,1183
20230622,104100,6175946120,1225,1218,1227,1217,9913
20230622,104000,6163817727,1222,1223,1223,1221,3751
20230622,103900,6159232864,1223,1223,1223,1219,8671
20230622,103800,6148646632,1223,1220,1223,1220,1664
20230622,103700,6146613876,1220,1219,1220,1219,1111
20230622,103600,6145259057,1218,1215,1218,1213,6276
20230622,103500,6137632354,1216,1215,1216,1215,197
20230622,103400,6137392997,1215,1215,1215,1215,1055
20230622,103300,6136111172,1212,1211,1215,1211,2297
20230622,103200,6133322547,1213,1212,1213,1210,1452
20230622,103100,6131564272,1210,1203,1210,1203,16443
20230622,103000,6111753951,1203,1207,1208,1203,17222
20230622,102900,6091007448,1207,1214,1214,1207,8986
20230622,102800,6080146227,1214,1207,1214,1206,9058
20230622,102700,6069186602,1206,1207,1208,1203,19289
20230622,102600,6045947221,1207,1214,1215,1207,16969
20230622,102500,6025372728,1214,1218,1218,1214,26037
20230622,102400,5993712522,1218,1221,1221,1218,9792
20230622,102300,5981766619,1221,1221,1222,1221,6589
20230622,102200,5973715389,1220,1220,1221,1220,5372
20230622,102100,5967161049,1221,1221,1221,1221,3802
20230622,102000,5962518807,1221,1222,1222,1221,773
20230622,101900,5961574902,1222,1227,1227,1222,7102
20230622,101800,5952870167,1230,1226,1232,1226,6588
20230622,101700,5944769619,1230,1228,1230,1221,18963
20230622,101600,5921531498,1226,1219,1226,1218,68718
20230622,101500,5837442741,1220,1220,1224,1219,3630
20230622,101400,5833010517,1219,1220,1224,1218,14223
20230622,101300,5815665806,1221,1228,1228,1216,2696
20230622,101200,5812373343,1228,1218,1228,1214,16772
20230622,101100,5791954077,1218,1225,1233,1218,33548
20230622,101000,5750988727,1225,1233,1234,1225,44079
20230622,100900,5696766177,1234,1235,1237,1233,11616
20230622,100800,5682427581,1236,1231,1239,1231,5703
20230622,100700,5675387996,1231,1239,1239,1231,15920
20230622,100600,5655723620,1238,1238,1240,1237,13961
20230622,100500,5638445334,1238,1250,1251,1237,3909
20230622,100400,5633582072,1250,1244,1254,1244,8529
20230622,100300,5622934222,1242,1235,1242,1232,47407
20230622,100200,5564388572,1235,1236,1239,1234,16062
20230622,100100,5544544625,1239,1243,1244,1235,35708
20230622,100000,5500264926,1245,1245,1245,1245,1380
20230622,095900,5498546826,1245,1243,1245,1241,10753
20230622,095800,5485184254,1243,1242,1251,1242,17224
20230622,095700,5463758787,1242,1242,1245,1241,4444
20230622,095600,5458237088,1241,1237,1247,1234,9051
20230622,095500,5446999635,1234,1262,1262,1233,28793
20230622,095400,5411127740,1262,1243,1263,1243,32625
20230622,095300,5370137127,1247,1239,1247,1231,19322
20230622,095200,5346212433,1239,1234,1239,1231,10446
20230622,095100,5333320515,1234,1231,1239,1231,5188
20230622,095000,5326917415,1234,1240,1241,1231,11070
20230622,094900,5313251500,1240,1245,1247,1240,9326
20230622,094800,5301676665,1249,1240,1250,1240,7278
20230622,094700,5292647661,1240,1247,1250,1240,16259
20230622,094600,5272425990,1247,1231,1249,1231,19327
20230622,094500,5248488358,1230,1236,1236,1230,60047
20230622,094400,5174459373,1235,1244,1245,1235,47745
20230622,094300,5115147559,1245,1244,1251,1244,10621
20230622,094200,5101915741,1244,1253,1253,1244,45760
20230622,094100,5044860582,1253,1251,1255,1251,1844
20230622,094000,5042552254,1250,1252,1256,1250,17124
20230622,093900,5021114093,1254,1253,1257,1252,15858
20230622,093800,5001245138,1257,1253,1258,1253,5406
20230622,093700,4994460327,1253,1251,1253,1244,19799
20230622,093600,4969738185,1251,1258,1258,1250,9921
20230622,093500,4957325414,1258,1269,1269,1254,18988
20230622,093400,4933392742,1258,1245,1276,1242,36699
20230622,093300,4887300493,1245,1251,1265,1235,67553
20230622,093200,4803292212,1252,1273,1278,1251,107505
20230622,093100,4667287295,1273,1260,1278,1258,61924
20230622,093000,4588725212,1267,1266,1273,1258,104908
20230622,092900,4456410397,1266,1263,1277,1262,45692
20230622,092800,4398518411,1263,1279,1279,1262,43621
20230622,092700,4343137135,1279,1276,1289,1273,58751
20230622,092600,4268017344,1275,1305,1305,1275,88957
20230622,092500,4153718070,1295,1291,1306,1286,106187
20230622,092400,4015593749,1295,1279,1297,1275,66324
20230622,092300,3930472311,1279,1293,1295,1259,183786
20230622,092200,3697462842,1297,1323,1323,1293,166327
20230622,092100,3479935190,1315,1315,1329,1313,72178
20230622,092000,3384581933,1316,1316,1319,1311,61684
20230622,091900,3303521399,1319,1326,1326,1310,100645
20230622,091800,3170996563,1326,1324,1337,1316,145061
20230622,091700,2978397886,1322,1342,1342,1318,124576
20230622,091600,2813463962,1342,1311,1344,1310,115240
20230622,091500,2660624582,1310,1320,1333,1309,149745
20230622,091400,2463060890,1320,1356,1374,1306,232122
20230622,091300,2152114272,1356,1324,1387,1321,376909
20230622,091200,1640310148,1324,1333,1385,1302,358577
20230622,091100,1161884699,1333,1293,1345,1279,488266
20230622,091000,523856269,1259,1259,1259,1259,0
20230622,090900,523856269,1259,1239,1259,1234,41587
20230622,090800,471923286,1234,1189,1240,1181,151846
20230622,090700,288572287,1189,1175,1199,1172,36703
20230622,090600,245136973,1175,1149,1176,1149,79564
20230622,090500,152664657,1149,1140,1149,1137,20165
20230622,090400,129688151,1140,1144,1144,1138,18647
20230622,090300,108417922,1141,1150,1150,1141,19395
20230622,090200,86233011,1150,1152,1160,1138,21166
20230622,090100,61912238,1152,1164,1168,1149,22515
20230622,090000,35840017,1169,1145,1169,1145,31118