stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,195700,15319812634,1401,1401,1401,1401,54760
20230623,195600,15319812634,1401,1401,1401,1401,0
20230623,195500,15319812634,1401,1401,1401,1401,0
20230623,195400,15319812634,1401,1401,1401,1401,0
20230623,195300,15319812634,1401,1401,1401,1401,0
20230623,195200,15319812634,1401,1401,1401,1401,0
20230623,195100,15319812634,1401,1401,1401,1401,0
20230623,195000,15319812634,1401,1401,1401,1401,0
20230623,194900,15319812634,1401,1401,1401,1401,0
20230623,194800,15319812634,1401,1401,1401,1401,0
20230623,194700,15319812634,1401,1401,1401,1401,0
20230623,194600,15319812634,1401,1401,1401,1401,0
20230623,194500,15319812634,1401,1401,1401,1401,0
20230623,194400,15319812634,1401,1401,1401,1401,0
20230623,194300,15319812634,1401,1401,1401,1401,0
20230623,194200,15319812634,1401,1401,1401,1401,0
20230623,194100,15319812634,1401,1401,1401,1401,0
20230623,194000,15319812634,1401,1401,1401,1401,0
20230623,193900,15319812634,1401,1401,1401,1401,0
20230623,193800,15319812634,1401,1401,1401,1401,0
20230623,193700,15319812634,1401,1401,1401,1401,0
20230623,193600,15319812634,1401,1401,1401,1401,0
20230623,193500,15319812634,1401,1401,1401,1401,0
20230623,193400,15319812634,1401,1401,1401,1401,0
20230623,193300,15319812634,1401,1401,1401,1401,0
20230623,193200,15319812634,1401,1401,1401,1401,0
20230623,193100,15319812634,1401,1401,1401,1401,0
20230623,193000,15319812634,1401,1401,1401,1401,0
20230623,192900,15319812634,1401,1401,1401,1401,0
20230623,192800,15319812634,1401,1401,1401,1401,0
20230623,192700,15319812634,1401,1401,1401,1401,54760
20230623,192600,15319812634,1401,1401,1401,1401,0
20230623,192500,15319812634,1401,1401,1401,1401,0
20230623,192400,15319812634,1401,1401,1401,1401,0
20230623,192300,15319812634,1401,1401,1401,1401,0
20230623,192200,15319812634,1401,1401,1401,1401,0
20230623,192100,15319812634,1401,1401,1401,1401,0
20230623,192000,15319812634,1401,1401,1401,1401,0
20230623,191900,15319812634,1401,1401,1401,1401,0
20230623,191800,15319812634,1401,1401,1401,1401,0
20230623,191700,15319812634,1401,1401,1401,1401,0
20230623,191600,15319812634,1401,1401,1401,1401,0
20230623,191500,15319812634,1401,1401,1401,1401,0
20230623,191400,15319812634,1401,1401,1401,1401,0
20230623,191300,15319812634,1401,1401,1401,1401,0
20230623,191200,15319812634,1401,1401,1401,1401,0
20230623,191100,15319812634,1401,1401,1401,1401,0
20230623,191000,15319812634,1401,1401,1401,1401,0
20230623,190900,15319812634,1401,1401,1401,1401,0
20230623,190800,15319812634,1401,1401,1401,1401,0
20230623,190700,15319812634,1401,1401,1401,1401,0
20230623,190600,15319812634,1401,1401,1401,1401,0
20230623,190500,15319812634,1401,1401,1401,1401,0
20230623,190400,15319812634,1401,1401,1401,1401,0
20230623,190300,15319812634,1401,1401,1401,1401,0
20230623,190200,15319812634,1401,1401,1401,1401,0
20230623,190100,15319812634,1401,1401,1401,1401,0
20230623,190000,15319812634,1401,1401,1401,1401,0
20230623,185900,15319812634,1401,1401,1401,1401,0
20230623,185800,15319812634,1401,1401,1401,1401,0
20230623,185700,15319812634,1401,1401,1401,1401,54760
20230623,185600,15319812634,1401,1401,1401,1401,0
20230623,185500,15319812634,1401,1401,1401,1401,0
20230623,185400,15319812634,1401,1401,1401,1401,0
20230623,185300,15319812634,1401,1401,1401,1401,0
20230623,185200,15319812634,1401,1401,1401,1401,0
20230623,185100,15319812634,1401,1401,1401,1401,0
20230623,185000,15319812634,1401,1401,1401,1401,0
20230623,184900,15319812634,1401,1401,1401,1401,0
20230623,184800,15319812634,1401,1401,1401,1401,0
20230623,184700,15319812634,1401,1401,1401,1401,0
20230623,184600,15319812634,1401,1401,1401,1401,0
20230623,184500,15319812634,1401,1401,1401,1401,0
20230623,184400,15319812634,1401,1401,1401,1401,0
20230623,184300,15319812634,1401,1401,1401,1401,0
20230623,184200,15319812634,1401,1401,1401,1401,0
20230623,184100,15319812634,1401,1401,1401,1401,0
20230623,184000,15319812634,1401,1401,1401,1401,0
20230623,183900,15319812634,1401,1401,1401,1401,0
20230623,183800,15319812634,1401,1401,1401,1401,0
20230623,183700,15319812634,1401,1401,1401,1401,0
20230623,183600,15319812634,1401,1401,1401,1401,0
20230623,183500,15319812634,1401,1401,1401,1401,0
20230623,183400,15319812634,1401,1401,1401,1401,0
20230623,183300,15319812634,1401,1401,1401,1401,0
20230623,183200,15319812634,1401,1401,1401,1401,0
20230623,183100,15319812634,1401,1401,1401,1401,0
20230623,183000,15319812634,1401,1401,1401,1401,0
20230623,182900,15319812634,1401,1401,1401,1401,0
20230623,182800,15319812634,1401,1401,1401,1401,0
20230623,182700,15319812634,1401,1401,1401,1401,54760
20230623,182600,15319812634,1401,1401,1401,1401,0
20230623,182500,15319812634,1401,1401,1401,1401,0
20230623,182400,15319812634,1401,1401,1401,1401,0
20230623,182300,15319812634,1401,1401,1401,1401,0
20230623,182200,15319812634,1401,1401,1401,1401,0
20230623,182100,15319812634,1401,1401,1401,1401,0
20230623,182000,15319812634,1401,1401,1401,1401,0
20230623,181900,15319812634,1401,1401,1401,1401,0
20230623,181800,15319812634,1401,1401,1401,1401,0
20230623,181700,15319812634,1401,1401,1401,1401,0
20230623,181600,15319812634,1401,1401,1401,1401,0
20230623,181500,15319812634,1401,1401,1401,1401,0
20230623,181400,15319812634,1401,1401,1401,1401,0
20230623,181300,15319812634,1401,1401,1401,1401,0
20230623,181200,15319812634,1401,1401,1401,1401,0
20230623,181100,15319812634,1401,1401,1401,1401,0
20230623,181000,15319812634,1401,1401,1401,1401,0
20230623,180900,15319812634,1401,1401,1401,1401,0
20230623,180800,15319812634,1401,1401,1401,1401,0
20230623,180700,15319812634,1401,1401,1401,1401,0
20230623,180600,15319812634,1401,1401,1401,1401,0
20230623,180500,15319812634,1401,1401,1401,1401,0
20230623,180400,15319812634,1401,1401,1401,1401,0
20230623,180300,15319812634,1401,1401,1401,1401,0
20230623,180200,15319812634,1401,1401,1401,1401,0
20230623,180100,15319812634,1401,1401,1401,1401,0
20230623,180000,15319812634,1401,1401,1401,1401,0
20230623,175900,15319812634,1401,1401,1401,1401,0
20230623,175800,15319812634,1401,1401,1401,1401,0
20230623,175700,15319812634,1401,1401,1401,1401,54760
20230623,175600,15319812634,1401,1401,1401,1401,0
20230623,175500,15319812634,1401,1401,1401,1401,0
20230623,175400,15319812634,1401,1401,1401,1401,0
20230623,175300,15319812634,1401,1401,1401,1401,0
20230623,175200,15319812634,1401,1401,1401,1401,0
20230623,175100,15319812634,1401,1401,1401,1401,0
20230623,175000,15319812634,1401,1401,1401,1401,0
20230623,174900,15319812634,1401,1401,1401,1401,0
20230623,174800,15319812634,1401,1401,1401,1401,0
20230623,174700,15319812634,1401,1401,1401,1401,0
20230623,174600,15319812634,1401,1401,1401,1401,0
20230623,174500,15319812634,1401,1401,1401,1401,0
20230623,174400,15319812634,1401,1401,1401,1401,0
20230623,174300,15319812634,1401,1401,1401,1401,0
20230623,174200,15319812634,1401,1401,1401,1401,0
20230623,174100,15319812634,1401,1401,1401,1401,0
20230623,174000,15319812634,1401,1401,1401,1401,0
20230623,173900,15319812634,1401,1401,1401,1401,0
20230623,173800,15319812634,1401,1401,1401,1401,0
20230623,173700,15319812634,1401,1401,1401,1401,0
20230623,173600,15319812634,1401,1401,1401,1401,0
20230623,173500,15319812634,1401,1401,1401,1401,0
20230623,173400,15319812634,1401,1401,1401,1401,0
20230623,173300,15319812634,1401,1401,1401,1401,0
20230623,173200,15319812634,1401,1401,1401,1401,0
20230623,173100,15319812634,1401,1401,1401,1401,0
20230623,173000,15319812634,1401,1401,1401,1401,0
20230623,172900,15319812634,1401,1401,1401,1401,0
20230623,172800,15319812634,1401,1401,1401,1401,0
20230623,172700,15319812634,1401,1401,1401,1401,54760
20230623,172600,15319812634,1401,1401,1401,1401,0
20230623,172500,15319812634,1401,1401,1401,1401,0
20230623,172400,15319812634,1401,1401,1401,1401,0
20230623,172300,15319812634,1401,1401,1401,1401,0
20230623,172200,15319812634,1401,1401,1401,1401,0
20230623,172100,15319812634,1401,1401,1401,1401,0
20230623,172000,15319812634,1401,1401,1401,1401,0
20230623,171900,15319812634,1401,1401,1401,1401,0
20230623,171800,15319812634,1401,1401,1401,1401,0
20230623,171700,15319812634,1401,1401,1401,1401,0
20230623,171600,15319812634,1401,1401,1401,1401,0
20230623,171500,15319812634,1401,1401,1401,1401,0
20230623,171400,15319812634,1401,1401,1401,1401,0
20230623,171300,15319812634,1401,1401,1401,1401,0
20230623,171200,15319812634,1401,1401,1401,1401,0
20230623,171100,15319812634,1401,1401,1401,1401,0
20230623,171000,15319812634,1401,1401,1401,1401,0
20230623,170900,15319812634,1401,1401,1401,1401,0
20230623,170800,15319812634,1401,1401,1401,1401,0
20230623,170700,15319812634,1401,1401,1401,1401,0
20230623,170600,15319812634,1401,1401,1401,1401,0
20230623,170500,15319812634,1401,1401,1401,1401,0
20230623,170400,15319812634,1401,1401,1401,1401,0
20230623,170300,15319812634,1401,1401,1401,1401,0
20230623,170200,15319812634,1401,1401,1401,1401,0
20230623,170100,15319812634,1401,1401,1401,1401,0
20230623,170000,15319812634,1401,1401,1401,1401,0
20230623,165900,15319812634,1401,1401,1401,1401,0
20230623,165800,15319812634,1401,1401,1401,1401,0
20230623,165700,15319812634,1401,1401,1401,1401,54760
20230623,165600,15319812634,1401,1401,1401,1401,0
20230623,165500,15319812634,1401,1401,1401,1401,0
20230623,165400,15319812634,1401,1401,1401,1401,0
20230623,165300,15319812634,1401,1401,1401,1401,0
20230623,165200,15319812634,1401,1401,1401,1401,0
20230623,165100,15319812634,1401,1401,1401,1401,0
20230623,165000,15319812634,1401,1401,1401,1401,0
20230623,164900,15319812634,1401,1401,1401,1401,0
20230623,164800,15319812634,1401,1401,1401,1401,0
20230623,164700,15319812634,1401,1401,1401,1401,0
20230623,164600,15319812634,1401,1401,1401,1401,0
20230623,164500,15319812634,1401,1401,1401,1401,0
20230623,164400,15319812634,1401,1401,1401,1401,0
20230623,164300,15319812634,1401,1401,1401,1401,0
20230623,164200,15319812634,1401,1401,1401,1401,0
20230623,164100,15319812634,1401,1401,1401,1401,0
20230623,164000,15319812634,1401,1401,1401,1401,0
20230623,163900,15319812634,1401,1401,1401,1401,0
20230623,163800,15319812634,1401,1401,1401,1401,0
20230623,163700,15319812634,1401,1401,1401,1401,0
20230623,163600,15319812634,1401,1401,1401,1401,0
20230623,163500,15319812634,1401,1401,1401,1401,0
20230623,163400,15319812634,1401,1401,1401,1401,0
20230623,163300,15319812634,1401,1401,1401,1401,0
20230623,163200,15319812634,1401,1401,1401,1401,0
20230623,163100,15319812634,1401,1401,1401,1401,0
20230623,163000,15319812634,1401,1401,1401,1401,0
20230623,162900,15319812634,1401,1401,1401,1401,0
20230623,162800,15319812634,1401,1401,1401,1401,0
20230623,162700,15319812634,1401,1401,1401,1401,54760
20230623,162600,15319812634,1401,1401,1401,1401,0
20230623,162500,15319812634,1401,1401,1401,1401,0
20230623,162400,15319812634,1401,1401,1401,1401,0
20230623,162300,15319812634,1401,1401,1401,1401,0
20230623,162200,15319812634,1401,1401,1401,1401,0
20230623,162100,15319812634,1401,1401,1401,1401,0
20230623,162000,15319812634,1401,1401,1401,1401,0
20230623,161900,15319812634,1401,1401,1401,1401,0
20230623,161800,15319812634,1401,1401,1401,1401,0
20230623,161700,15319812634,1401,1401,1401,1401,0
20230623,161600,15319812634,1401,1401,1401,1401,0
20230623,161500,15319812634,1401,1401,1401,1401,0
20230623,161400,15319812634,1401,1401,1401,1401,0
20230623,161300,15319812634,1401,1401,1401,1401,0
20230623,161200,15319812634,1401,1401,1401,1401,0
20230623,161100,15319812634,1401,1401,1401,1401,0
20230623,161000,15319812634,1401,1401,1401,1401,0
20230623,160900,15319812634,1401,1401,1401,1401,0
20230623,160800,15319812634,1401,1401,1401,1401,0
20230623,160700,15319812634,1401,1401,1401,1401,0
20230623,160600,15319812634,1401,1401,1401,1401,0
20230623,160500,15319812634,1401,1401,1401,1401,0
20230623,160400,15319812634,1401,1401,1401,1401,0
20230623,160300,15319812634,1401,1401,1401,1401,0
20230623,160200,15319812634,1401,1401,1401,1401,0
20230623,160100,15319812634,1401,1401,1401,1401,0
20230623,160000,15319812634,1401,1401,1401,1401,0
20230623,155900,15319812634,1401,1401,1401,1401,0
20230623,155800,15319812634,1401,1401,1401,1401,0
20230623,155700,15319812634,1401,1401,1401,1401,54760
20230623,155600,15319812634,1401,1401,1401,1401,0
20230623,155500,15319812634,1401,1401,1401,1401,0
20230623,155400,15319812634,1401,1401,1401,1401,0
20230623,155300,15319812634,1401,1401,1401,1401,0
20230623,155200,15319812634,1401,1401,1401,1401,0
20230623,155100,15319812634,1401,1401,1401,1401,0
20230623,155000,15319812634,1401,1401,1401,1401,0
20230623,154900,15319812634,1401,1401,1401,1401,0
20230623,154800,15319812634,1401,1401,1401,1401,0
20230623,154700,15319812634,1401,1401,1401,1401,0
20230623,154600,15319812634,1401,1401,1401,1401,0
20230623,154500,15319812634,1401,1401,1401,1401,0
20230623,154400,15319812634,1401,1401,1401,1401,0
20230623,154300,15319812634,1401,1401,1401,1401,0
20230623,154200,15319812634,1401,1401,1401,1401,0
20230623,154100,15319812634,1401,1401,1401,1401,0
20230623,154000,15319812634,1401,1401,1401,1401,0
20230623,153900,15319812634,1401,1401,1401,1401,0
20230623,153800,15319812634,1401,1401,1401,1401,0
20230623,153700,15319812634,1401,1401,1401,1401,0
20230623,153600,15319812634,1401,1401,1401,1401,0
20230623,153500,15319812634,1401,1401,1401,1401,0
20230623,153400,15319812634,1401,1401,1401,1401,0
20230623,153300,15319812634,1401,1401,1401,1401,0
20230623,153200,15319812634,1401,1401,1401,1401,0
20230623,153100,15319812634,1401,1401,1401,1401,0
20230623,153000,15319812634,1401,1401,1401,1401,54760
20230623,152900,15243093874,1402,1402,1402,1402,0
20230623,152800,15243093874,1402,1402,1402,1402,0
20230623,152700,15243093874,1402,1402,1402,1402,0
20230623,152600,15243093874,1402,1402,1402,1402,0
20230623,152500,15243093874,1402,1402,1402,1402,0
20230623,152400,15243093874,1402,1402,1402,1402,0
20230623,152300,15243093874,1402,1402,1402,1402,0
20230623,152200,15243093874,1402,1402,1402,1402,0
20230623,152100,15243093874,1402,1402,1402,1402,0
20230623,152000,15243093874,1402,1402,1402,1402,0
20230623,151900,15243093874,1402,1407,1408,1402,15634
20230623,151800,15221144186,1408,1405,1409,1404,3901
20230623,151700,15215662903,1409,1408,1409,1405,19169
20230623,151600,15188713545,1409,1408,1410,1407,10694
20230623,151500,15173649577,1408,1407,1409,1407,2056
20230623,151400,15170755578,1407,1410,1410,1407,10443
20230623,151300,15156054701,1409,1411,1411,1409,7535
20230623,151200,15145432411,1412,1411,1412,1407,3405
20230623,151100,15140633227,1411,1413,1413,1408,15195
20230623,151000,15119195270,1413,1413,1415,1411,5274
20230623,150900,15111744706,1411,1412,1415,1411,9613
20230623,150800,15098165502,1413,1411,1415,1411,19238
20230623,150700,15070990209,1411,1416,1416,1411,17091
20230623,150600,15046824570,1416,1415,1416,1415,2362
20230623,150500,15043480918,1415,1414,1419,1414,6522
20230623,150400,15034244808,1414,1405,1420,1405,5387
20230623,150300,15026637882,1405,1408,1412,1405,21280
20230623,150200,14996716005,1410,1413,1413,1407,9924
20230623,150100,14982708917,1412,1410,1413,1407,26905
20230623,150000,14944782630,1410,1413,1413,1410,13163
20230623,145900,14926210981,1413,1416,1418,1412,21244
20230623,145800,14896165551,1416,1420,1420,1416,14286
20230623,145700,14875903891,1420,1420,1421,1419,7505
20230623,145600,14865249006,1420,1425,1425,1420,11900
20230623,145500,14848344961,1425,1419,1427,1419,8483
20230623,145400,14836262225,1420,1418,1420,1417,10752
20230623,145300,14821012358,1417,1430,1431,1416,71595
20230623,145200,14719137844,1430,1443,1443,1430,28646
20230623,145100,14677941237,1442,1442,1445,1442,1992
20230623,145000,14675067659,1441,1444,1449,1441,10016
20230623,144900,14660602962,1445,1442,1447,1442,6004
20230623,144800,14651933598,1443,1443,1444,1442,3135
20230623,144700,14647409954,1443,1446,1446,1443,3235
20230623,144600,14642740594,1446,1445,1446,1443,5365
20230623,144500,14634994301,1446,1447,1447,1442,4322
20230623,144400,14628755296,1448,1444,1449,1444,859
20230623,144300,14627514159,1443,1451,1451,1443,7429
20230623,144200,14616769934,1452,1450,1452,1444,6121
20230623,144100,14607908244,1450,1454,1454,1450,3289
20230623,144000,14603132294,1450,1455,1455,1450,5261
20230623,143900,14595501301,1455,1458,1458,1455,7889
20230623,143800,14584010126,1459,1456,1462,1456,9225
20230623,143700,14570562313,1457,1448,1457,1445,5943
20230623,143600,14561942429,1445,1443,1448,1442,5173
20230623,143500,14554471870,1443,1445,1445,1442,4935
20230623,143400,14547353175,1445,1447,1447,1445,4246
20230623,143300,14541217083,1448,1449,1449,1447,511
20230623,143200,14540476974,1450,1451,1451,1449,2080
20230623,143100,14537459986,1451,1452,1453,1450,2051
20230623,143000,14534482419,1452,1443,1452,1441,12672
20230623,142900,14516189884,1442,1444,1444,1442,4130
20230623,142800,14510233986,1443,1445,1445,1443,4922
20230623,142700,14503129928,1444,1447,1447,1444,3099
20230623,142600,14498650390,1447,1449,1449,1443,5133
20230623,142500,14491238426,1447,1445,1449,1445,1301
20230623,142400,14489353877,1450,1446,1450,1444,67
20230623,142300,14489256813,1450,1449,1450,1444,9801
20230623,142200,14475089054,1449,1454,1454,1449,3365
20230623,142100,14470213058,1449,1449,1454,1449,4234
20230623,142000,14464070305,1453,1454,1454,1449,4265
20230623,141900,14457889039,1449,1448,1454,1448,1126
20230623,141800,14456258321,1454,1451,1454,1448,4085
20230623,141700,14450335922,1455,1455,1456,1450,5117
20230623,141600,14442907720,1456,1458,1460,1456,1948
20230623,141500,14440069815,1458,1461,1461,1458,2254
20230623,141400,14436780876,1462,1454,1462,1449,3527
20230623,141300,14431646306,1449,1446,1455,1446,14840
20230623,141200,14410131177,1446,1456,1456,1446,37456
20230623,141100,14355824528,1455,1461,1461,1455,9098
20230623,141000,14342558826,1461,1467,1467,1461,8904
20230623,140900,14329530505,1467,1468,1468,1466,6803
20230623,140800,14319549704,1468,1472,1472,1468,7318
20230623,140700,14308798492,1470,1471,1472,1470,9134
20230623,140600,14295363622,1471,1472,1472,1470,8316
20230623,140500,14283130970,1472,1472,1472,1471,5742
20230623,140400,14274680661,1471,1477,1477,1471,11364
20230623,140300,14257945607,1473,1479,1480,1473,13339
20230623,140200,14238266354,1477,1473,1480,1472,1648
20230623,140100,14235837685,1473,1473,1473,1472,9247
20230623,140000,14222219673,1472,1474,1474,1471,15547
20230623,135900,14199330614,1474,1475,1475,1473,10693
20230623,135800,14183572989,1480,1475,1480,1472,7358
20230623,135700,14172709368,1475,1478,1485,1470,27936
20230623,135600,14131598327,1478,1485,1490,1471,23824
20230623,135500,14096340556,1485,1505,1507,1485,20327
20230623,135400,14065951668,1505,1512,1514,1505,32837
20230623,135300,14016391029,1512,1515,1516,1506,29509
20230623,135200,13971800859,1515,1509,1516,1509,49257
20230623,135100,13897282525,1509,1512,1518,1507,60578
20230623,135000,13805654299,1508,1509,1515,1502,29511
20230623,134900,13761015991,1509,1495,1515,1490,41645
20230623,134800,13698376195,1495,1482,1496,1482,24265
20230623,134700,13662233923,1487,1478,1487,1478,12313
20230623,134600,13643974737,1482,1483,1483,1477,5881
20230623,134500,13635268661,1478,1480,1483,1477,20332
20230623,134400,13605206267,1480,1471,1483,1471,15875
20230623,134300,13581806438,1472,1478,1478,1471,19770
20230623,134200,13552661208,1478,1492,1493,1477,37190
20230623,134100,13497541050,1492,1499,1499,1490,14023
20230623,134000,13476601421,1490,1498,1499,1490,18539
20230623,133900,13448841137,1499,1505,1506,1497,60139
20230623,133800,13358657345,1506,1511,1511,1505,19338
20230623,133700,13329484852,1506,1515,1520,1500,51694
20230623,133600,13251530173,1515,1510,1522,1510,50587
20230623,133500,13174988586,1512,1492,1526,1489,89055
20230623,133400,13040538266,1492,1483,1499,1480,63484
20230623,133300,12945876803,1484,1470,1484,1469,20559
20230623,133200,12915583930,1471,1462,1471,1462,4993
20230623,133100,12908251001,1462,1460,1462,1460,12536
20230623,133000,12889945939,1460,1459,1460,1459,34741
20230623,132900,12839256777,1459,1458,1459,1458,10239
20230623,132800,12824318177,1459,1459,1459,1459,633
20230623,132700,12823394630,1459,1454,1459,1453,3688
20230623,132600,12818029328,1455,1455,1455,1453,8447
20230623,132500,12805748149,1455,1457,1458,1453,4604
20230623,132400,12799050338,1457,1458,1460,1455,9544
20230623,132300,12785159208,1456,1462,1462,1456,14871
20230623,132200,12763461272,1461,1461,1462,1456,5016
20230623,132100,12756131199,1461,1462,1462,1456,5196
20230623,132000,12748552723,1465,1464,1465,1462,11051
20230623,131900,12732374588,1462,1457,1463,1456,6085
20230623,131800,12723507893,1463,1457,1465,1457,1124
20230623,131700,12721865433,1465,1463,1465,1457,4894
20230623,131600,12714726161,1465,1467,1467,1458,1597
20230623,131500,12712396401,1466,1460,1466,1456,12486
20230623,131400,12694173131,1461,1463,1463,1461,3061
20230623,131300,12689697668,1463,1469,1470,1462,22186
20230623,131200,12657119996,1470,1470,1470,1469,7378
20230623,131100,12646280459,1469,1462,1469,1461,9373
20230623,131000,12632554229,1462,1459,1462,1457,9055
20230623,130900,12619347736,1457,1461,1461,1457,5426
20230623,130800,12611435961,1461,1461,1461,1458,3726
20230623,130700,12605999312,1457,1462,1462,1457,5775
20230623,130600,12597577349,1462,1459,1464,1457,7370
20230623,130500,12586820603,1464,1476,1476,1455,34751
20230623,130400,12535937261,1476,1477,1477,1476,3483
20230623,130300,12530795200,1477,1479,1480,1476,3347
20230623,130200,12525847001,1479,1477,1480,1477,2986
20230623,130100,12521435544,1476,1473,1477,1473,9290
20230623,130000,12507739071,1474,1476,1477,1471,2925
20230623,125900,12503433567,1477,1472,1480,1462,17615
20230623,125800,12477579451,1472,1485,1485,1471,23758
20230623,125700,12442421573,1483,1484,1486,1482,15690
20230623,125600,12419136456,1486,1475,1489,1473,40370
20230623,125500,12359276305,1473,1471,1477,1471,8826
20230623,125400,12346266189,1471,1469,1471,1469,1641
20230623,125300,12343855494,1469,1466,1470,1466,11759
20230623,125200,12326615114,1465,1464,1466,1463,1374
20230623,125100,12324603332,1463,1460,1463,1459,9036
20230623,125000,12311398694,1459,1467,1467,1459,12232
20230623,124900,12293507621,1465,1465,1468,1463,3641
20230623,124800,12288166457,1467,1464,1468,1461,4501
20230623,124700,12281578277,1464,1465,1467,1461,7954
20230623,124600,12269927969,1465,1461,1466,1454,33473
20230623,124500,12221084884,1466,1473,1476,1460,37330
20230623,124400,12166382888,1477,1477,1480,1471,20350
20230623,124300,12136363595,1477,1480,1480,1474,19161
20230623,124200,12108071420,1480,1488,1488,1476,16846
20230623,124100,12083128948,1488,1490,1490,1485,873
20230623,124000,12081829931,1490,1487,1490,1483,12716
20230623,123900,12062937181,1487,1489,1491,1484,6355
20230623,123800,12053487168,1489,1480,1489,1476,23191
20230623,123700,12019111006,1480,1499,1500,1480,17698
20230623,123600,11992762358,1500,1505,1505,1499,8165
20230623,123500,11980502404,1505,1498,1505,1498,1698
20230623,123400,11977948267,1498,1499,1505,1498,4850
20230623,123300,11970678470,1499,1509,1509,1497,34081
20230623,123200,11919476594,1509,1500,1510,1492,22907
20230623,123100,11885074891,1510,1496,1510,1484,52846
20230623,123000,11806453364,1496,1515,1515,1496,32692
20230623,122900,11757254754,1515,1522,1522,1515,20001
20230623,122800,11726888844,1521,1526,1528,1521,20182
20230623,122700,11696096010,1526,1531,1531,1524,13410
20230623,122600,11675640035,1525,1535,1535,1525,24622
20230623,122500,11637943114,1535,1546,1547,1534,15090
20230623,122400,11614682623,1546,1546,1547,1537,11464
20230623,122300,11596994639,1546,1533,1547,1533,16753
20230623,122200,11571150938,1533,1549,1549,1531,26410
20230623,122100,11530566415,1549,1547,1549,1544,14222
20230623,122000,11508559261,1547,1533,1549,1533,12184
20230623,121900,11489712571,1532,1544,1550,1532,24988
20230623,121800,11451073977,1545,1538,1545,1531,11849
20230623,121700,11432881316,1538,1540,1545,1538,5547
20230623,121600,11424343423,1542,1544,1548,1540,6309
20230623,121500,11414603237,1544,1540,1544,1533,11825
20230623,121400,11396398888,1543,1529,1543,1529,6424
20230623,121300,11386565773,1534,1523,1550,1522,46139
20230623,121200,11315516536,1523,1521,1523,1515,13952
20230623,121100,11294311329,1515,1511,1522,1511,31906
20230623,121000,11245890007,1512,1529,1529,1512,33884
20230623,120900,11194416276,1532,1540,1541,1526,28950
20230623,120800,11149994906,1540,1546,1546,1540,26514
20230623,120700,11109093453,1550,1550,1551,1542,40947
20230623,120600,11045799795,1550,1565,1569,1550,19328
20230623,120500,11015733963,1569,1579,1584,1563,36860
20230623,120400,10957940020,1585,1579,1585,1570,32478
20230623,120300,10906667720,1579,1578,1580,1571,14645
20230623,120200,10883557217,1578,1582,1583,1567,30168
20230623,120100,10835919889,1580,1573,1585,1567,35157
20230623,120000,10780395597,1563,1559,1585,1558,32082
20230623,115900,10729963092,1559,1578,1581,1555,45874
20230623,115800,10658057202,1581,1582,1585,1577,23162
20230623,115700,10621455711,1582,1587,1588,1580,30573
20230623,115600,10573039463,1586,1580,1592,1578,115043
20230623,115500,10390366171,1584,1567,1584,1566,62742
20230623,115400,10291686982,1569,1567,1570,1562,44622
20230623,115300,10221808728,1567,1558,1574,1551,69291
20230623,115200,10113241544,1558,1555,1560,1541,37814
20230623,115100,10054644678,1555,1572,1572,1550,29913
20230623,115000,10007931457,1572,1575,1580,1540,111634
20230623,114900,9833961425,1575,1580,1590,1564,91357
20230623,114800,9689791410,1586,1582,1593,1569,246778
20230623,114700,9298574594,1582,1543,1582,1542,185975
20230623,114600,9008450835,1543,1534,1543,1533,29440
20230623,114500,8963140589,1534,1524,1545,1521,86655
20230623,114400,8830183063,1523,1512,1526,1511,59862
20230623,114300,8739391011,1512,1487,1535,1487,118603
20230623,114200,8559530868,1487,1487,1487,1484,11403
20230623,114100,8542593916,1486,1488,1488,1485,3790
20230623,114000,8536958125,1488,1485,1489,1484,2879
20230623,113900,8532682862,1485,1480,1485,1479,10521
20230623,113800,8517108820,1480,1481,1481,1480,2651
20230623,113700,8513183593,1480,1480,1482,1480,663
20230623,113600,8512202153,1479,1476,1479,1475,2781
20230623,113500,8508096766,1476,1475,1477,1474,3596
20230623,113400,8502792935,1475,1478,1479,1475,5868
20230623,113300,8494126922,1478,1478,1479,1476,6021
20230623,113200,8485230963,1479,1480,1480,1478,3748
20230623,113100,8479686414,1481,1485,1485,1481,7068
20230623,113000,8469208137,1485,1493,1493,1485,7287
20230623,112900,8458365108,1493,1490,1493,1488,1694
20230623,112800,8455839669,1488,1488,1493,1488,18019
20230623,112700,8429008923,1488,1489,1490,1488,1496
20230623,112600,8426782147,1489,1489,1490,1487,10299
20230623,112500,8411454405,1489,1488,1491,1488,4153
20230623,112400,8405268930,1487,1494,1494,1485,13918
20230623,112300,8384544833,1491,1493,1493,1491,11432
20230623,112200,8367480720,1493,1488,1494,1486,15979
20230623,112100,8343661313,1488,1486,1490,1486,3811
20230623,112000,8337991878,1486,1484,1493,1484,10820
20230623,111900,8321910597,1484,1496,1496,1482,7653
20230623,111800,8310522436,1480,1486,1496,1473,15292
20230623,111700,8287889865,1486,1491,1495,1473,21595
20230623,111600,8255909288,1490,1495,1500,1490,70181
20230623,111500,8150893276,1496,1503,1512,1477,49669
20230623,111400,8076378616,1509,1473,1509,1463,84707
20230623,111300,7950826527,1473,1470,1473,1462,29263
20230623,111200,7907807061,1470,1465,1471,1465,11044
20230623,111100,7891583540,1468,1461,1472,1460,27083
20230623,111000,7851902875,1464,1453,1466,1453,16322
20230623,110900,7828151914,1453,1442,1453,1438,7333
20230623,110800,7817549680,1437,1438,1441,1437,10262
20230623,110700,7802783594,1438,1442,1442,1438,3301
20230623,110600,7798029171,1441,1442,1443,1441,2190
20230623,110500,7794873344,1441,1443,1443,1441,2260
20230623,110400,7791615672,1443,1444,1444,1439,2590
20230623,110300,7787882703,1444,1438,1447,1436,1637
20230623,110200,7785519281,1436,1435,1438,1435,598
20230623,110100,7784660850,1435,1435,1435,1434,6274
20230623,110000,7775660538,1434,1434,1438,1431,12609
20230623,105900,7757600380,1434,1446,1448,1434,30260
20230623,105800,7714034313,1446,1449,1449,1446,7951
20230623,105700,7702522024,1450,1451,1451,1448,4203
20230623,105600,7696429369,1452,1450,1453,1450,396
20230623,105500,7695854447,1450,1447,1450,1447,686
20230623,105400,7694860948,1448,1449,1449,1447,8268
20230623,105300,7682887594,1449,1451,1451,1449,10796
20230623,105200,7667234988,1452,1453,1453,1451,3778
20230623,105100,7661748113,1453,1455,1455,1451,6102
20230623,105000,7652882793,1451,1452,1460,1450,9423
20230623,104900,7639199739,1452,1451,1459,1451,4720
20230623,104800,7632345420,1450,1449,1450,1449,7538
20230623,104700,7621417727,1449,1448,1451,1448,2691
20230623,104600,7617516384,1449,1448,1449,1445,4012
20230623,104500,7611711865,1447,1446,1449,1445,1291
20230623,104400,7609843849,1446,1445,1446,1445,3033
20230623,104300,7605458742,1445,1446,1446,1444,17905
20230623,104200,7579586495,1448,1449,1449,1446,8629
20230623,104100,7567092425,1449,1463,1463,1449,16279
20230623,104000,7543459822,1454,1460,1467,1452,4424
20230623,103900,7537024877,1460,1467,1469,1457,9025
20230623,103800,7523831093,1467,1474,1474,1466,6180
20230623,103700,7514756437,1474,1466,1474,1462,5924
20230623,103600,7506066716,1467,1453,1469,1452,7226
20230623,103500,7495545171,1452,1446,1452,1445,12780
20230623,103400,7476995883,1445,1440,1452,1440,23519
20230623,103300,7442952772,1440,1461,1461,1440,35839
20230623,103200,7390983302,1461,1466,1466,1460,13811
20230623,103100,7370801576,1466,1465,1468,1462,5522
20230623,103000,7362714461,1463,1466,1466,1461,8257
20230623,102900,7350622477,1466,1468,1469,1465,6767
20230623,102800,7340695330,1470,1475,1477,1470,14756
20230623,102700,7318958003,1473,1478,1485,1473,51211
20230623,102600,7243193012,1478,1463,1483,1460,51922
20230623,102500,7166818459,1463,1459,1463,1456,7838
20230623,102400,7155386908,1457,1460,1463,1455,12004
20230623,102300,7137874352,1455,1464,1465,1453,22656
20230623,102200,7104795467,1464,1445,1465,1435,60739
20230623,102100,7017308298,1445,1460,1461,1445,42484
20230623,102000,6955638300,1460,1472,1472,1460,43989
20230623,101900,6891231414,1472,1481,1483,1470,23586
20230623,101800,6856403939,1469,1469,1469,1469,0
20230623,101700,6856403939,1469,1478,1480,1469,21066
20230623,101600,6825371776,1480,1479,1482,1475,14946
20230623,101500,6803260212,1479,1470,1483,1469,62412
20230623,101400,6711451825,1469,1504,1505,1469,156818
20230623,101300,6479691509,1505,1528,1532,1505,86497
20230623,101200,6348320175,1534,1522,1535,1519,46044
20230623,101100,6278087554,1522,1537,1537,1500,114234
20230623,101000,6105215427,1536,1563,1567,1536,76952
20230623,100900,5985793211,1563,1552,1568,1545,87306
20230623,100800,5850393201,1555,1577,1577,1541,123154
20230623,100700,5658671021,1570,1584,1586,1569,113433
20230623,100600,5479811045,1584,1589,1596,1580,68919
20230623,100500,5370438432,1592,1606,1608,1588,98448
20230623,100400,5213350320,1602,1596,1631,1589,216735
20230623,100300,4863928037,1599,1570,1605,1570,119243
20230623,100200,4674115500,1570,1613,1613,1569,179154
20230623,100100,4389193469,1612,1599,1618,1592,197633
20230623,100000,4071118685,1608,1632,1670,1537,867313
20230623,095900,2664490600,1616,1616,1616,1616,0
20230623,095800,2664490600,1616,1616,1616,1616,0
20230623,095700,2664490600,1616,1523,1616,1523,517652
20230623,095600,1851074548,1525,1422,1532,1419,553957
20230623,095500,1015492521,1422,1431,1431,1419,31753
20230623,095400,970390579,1431,1427,1438,1421,54761
20230623,095300,892059706,1427,1456,1470,1400,132732
20230623,095200,701940269,1458,1470,1490,1419,310676
20230623,095100,246287316,1473,1473,1473,1473,0
20230623,095000,246287316,1473,1473,1473,1473,0
20230623,094900,246287316,1473,1384,1473,1384,116871
20230623,094800,77722195,1369,1384,1396,1369,19044
20230623,094700,51241872,1384,1369,1384,1369,7562
20230623,094600,40832868,1370,1370,1370,1370,581
20230623,094500,40036898,1372,1371,1372,1371,989
20230623,094400,38680977,1371,1353,1371,1353,2822
20230623,094300,34825992,1363,1361,1363,1361,1288
20230623,094200,33072143,1361,1361,1361,1361,111
20230623,094100,32921072,1361,1353,1361,1353,2
20230623,094000,32918358,1361,1361,1361,1361,591
20230623,093900,32114007,1361,1361,1361,1361,1
20230623,093800,32112646,1353,1353,1353,1353,0
20230623,093700,32112646,1353,1353,1353,1353,10
20230623,093600,32099116,1362,1362,1362,1362,12
20230623,093500,32082772,1362,1361,1362,1361,90
20230623,093400,31960231,1361,1361,1361,1361,0
20230623,093300,31960231,1361,1361,1361,1361,0
20230623,093200,31960231,1361,1361,1361,1361,1
20230623,093100,31958870,1351,1352,1352,1351,42
20230623,093000,31902089,1352,1362,1362,1352,20
20230623,092900,31874859,1362,1362,1362,1362,74
20230623,092800,31774071,1362,1362,1362,1362,1
20230623,092700,31772709,1351,1351,1351,1351,1
20230623,092600,31771358,1352,1359,1359,1351,937
20230623,092500,30505072,1360,1360,1360,1360,365
20230623,092400,30008672,1361,1363,1363,1361,5
20230623,092300,30001863,1363,1363,1363,1363,1
20230623,092200,30000500,1363,1363,1363,1363,116
20230623,092100,29842392,1363,1363,1363,1363,0
20230623,092000,29842392,1363,1364,1364,1363,40
20230623,091900,29787833,1365,1365,1365,1365,187
20230623,091800,29532578,1370,1370,1370,1370,1
20230623,091700,29531208,1370,1370,1370,1370,34
20230623,091600,29484628,1370,1364,1371,1364,713
20230623,091500,28512017,1373,1373,1373,1373,0
20230623,091400,28512017,1373,1373,1373,1373,0
20230623,091300,28512017,1373,1363,1373,1363,3923
20230623,091200,23162398,1364,1364,1364,1364,0
20230623,091100,23162398,1364,1365,1365,1364,1125
20230623,091000,21627798,1373,1363,1374,1362,6306
20230623,090900,12994759,1363,1365,1366,1363,1792
20230623,090800,10547476,1365,1364,1365,1364,1150
20230623,090700,8977797,1364,1352,1364,1352,109
20230623,090600,8830239,1352,1352,1352,1352,5
20230623,090500,8823479,1341,1348,1366,1341,4558
20230623,090400,2627119,1348,1348,1348,1348,1
20230623,090300,2625771,1344,1344,1347,1344,305
20230623,090200,2215545,1343,1341,1343,1341,35
20230623,090100,2168605,1342,1342,1342,1342,93
20230623,090000,2043799,1351,1340,1351,1340,1524