stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,202800,7009525798,1487,1487,1487,1487,32349
20230620,202700,7009525798,1487,1487,1487,1487,0
20230620,202600,7009525798,1487,1487,1487,1487,0
20230620,202500,7009525798,1487,1487,1487,1487,0
20230620,202400,7009525798,1487,1487,1487,1487,0
20230620,202300,7009525798,1487,1487,1487,1487,0
20230620,202200,7009525798,1487,1487,1487,1487,0
20230620,202100,7009525798,1487,1487,1487,1487,0
20230620,202000,7009525798,1487,1487,1487,1487,0
20230620,201900,7009525798,1487,1487,1487,1487,0
20230620,201800,7009525798,1487,1487,1487,1487,0
20230620,201700,7009525798,1487,1487,1487,1487,0
20230620,201600,7009525798,1487,1487,1487,1487,0
20230620,201500,7009525798,1487,1487,1487,1487,0
20230620,201400,7009525798,1487,1487,1487,1487,0
20230620,201300,7009525798,1487,1487,1487,1487,0
20230620,201200,7009525798,1487,1487,1487,1487,0
20230620,201100,7009525798,1487,1487,1487,1487,0
20230620,201000,7009525798,1487,1487,1487,1487,0
20230620,200900,7009525798,1487,1487,1487,1487,0
20230620,200800,7009525798,1487,1487,1487,1487,0
20230620,200700,7009525798,1487,1487,1487,1487,0
20230620,200600,7009525798,1487,1487,1487,1487,0
20230620,200500,7009525798,1487,1487,1487,1487,0
20230620,200400,7009525798,1487,1487,1487,1487,0
20230620,200300,7009525798,1487,1487,1487,1487,0
20230620,200200,7009525798,1487,1487,1487,1487,0
20230620,200100,7009525798,1487,1487,1487,1487,0
20230620,200000,7009525798,1487,1487,1487,1487,0
20230620,195900,7009525798,1487,1487,1487,1487,0
20230620,195800,7009525798,1487,1487,1487,1487,32349
20230620,195700,7009525798,1487,1487,1487,1487,0
20230620,195600,7009525798,1487,1487,1487,1487,0
20230620,195500,7009525798,1487,1487,1487,1487,0
20230620,195400,7009525798,1487,1487,1487,1487,0
20230620,195300,7009525798,1487,1487,1487,1487,0
20230620,195200,7009525798,1487,1487,1487,1487,0
20230620,195100,7009525798,1487,1487,1487,1487,0
20230620,195000,7009525798,1487,1487,1487,1487,0
20230620,194900,7009525798,1487,1487,1487,1487,0
20230620,194800,7009525798,1487,1487,1487,1487,0
20230620,194700,7009525798,1487,1487,1487,1487,0
20230620,194600,7009525798,1487,1487,1487,1487,0
20230620,194500,7009525798,1487,1487,1487,1487,0
20230620,194400,7009525798,1487,1487,1487,1487,0
20230620,194300,7009525798,1487,1487,1487,1487,0
20230620,194200,7009525798,1487,1487,1487,1487,0
20230620,194100,7009525798,1487,1487,1487,1487,0
20230620,194000,7009525798,1487,1487,1487,1487,0
20230620,193900,7009525798,1487,1487,1487,1487,0
20230620,193800,7009525798,1487,1487,1487,1487,0
20230620,193700,7009525798,1487,1487,1487,1487,0
20230620,193600,7009525798,1487,1487,1487,1487,0
20230620,193500,7009525798,1487,1487,1487,1487,0
20230620,193400,7009525798,1487,1487,1487,1487,0
20230620,193300,7009525798,1487,1487,1487,1487,0
20230620,193200,7009525798,1487,1487,1487,1487,0
20230620,193100,7009525798,1487,1487,1487,1487,0
20230620,193000,7009525798,1487,1487,1487,1487,0
20230620,192900,7009525798,1487,1487,1487,1487,0
20230620,192800,7009525798,1487,1487,1487,1487,32349
20230620,192700,7009525798,1487,1487,1487,1487,0
20230620,192600,7009525798,1487,1487,1487,1487,0
20230620,192500,7009525798,1487,1487,1487,1487,0
20230620,192400,7009525798,1487,1487,1487,1487,0
20230620,192300,7009525798,1487,1487,1487,1487,0
20230620,192200,7009525798,1487,1487,1487,1487,0
20230620,192100,7009525798,1487,1487,1487,1487,0
20230620,192000,7009525798,1487,1487,1487,1487,0
20230620,191900,7009525798,1487,1487,1487,1487,0
20230620,191800,7009525798,1487,1487,1487,1487,0
20230620,191700,7009525798,1487,1487,1487,1487,0
20230620,191600,7009525798,1487,1487,1487,1487,0
20230620,191500,7009525798,1487,1487,1487,1487,0
20230620,191400,7009525798,1487,1487,1487,1487,0
20230620,191300,7009525798,1487,1487,1487,1487,0
20230620,191200,7009525798,1487,1487,1487,1487,0
20230620,191100,7009525798,1487,1487,1487,1487,0
20230620,191000,7009525798,1487,1487,1487,1487,0
20230620,190900,7009525798,1487,1487,1487,1487,0
20230620,190800,7009525798,1487,1487,1487,1487,0
20230620,190700,7009525798,1487,1487,1487,1487,0
20230620,190600,7009525798,1487,1487,1487,1487,0
20230620,190500,7009525798,1487,1487,1487,1487,0
20230620,190400,7009525798,1487,1487,1487,1487,0
20230620,190300,7009525798,1487,1487,1487,1487,0
20230620,190200,7009525798,1487,1487,1487,1487,0
20230620,190100,7009525798,1487,1487,1487,1487,0
20230620,190000,7009525798,1487,1487,1487,1487,0
20230620,185900,7009525798,1487,1487,1487,1487,0
20230620,185800,7009525798,1487,1487,1487,1487,32349
20230620,185700,7009525798,1487,1487,1487,1487,0
20230620,185600,7009525798,1487,1487,1487,1487,0
20230620,185500,7009525798,1487,1487,1487,1487,0
20230620,185400,7009525798,1487,1487,1487,1487,0
20230620,185300,7009525798,1487,1487,1487,1487,0
20230620,185200,7009525798,1487,1487,1487,1487,0
20230620,185100,7009525798,1487,1487,1487,1487,0
20230620,185000,7009525798,1487,1487,1487,1487,0
20230620,184900,7009525798,1487,1487,1487,1487,0
20230620,184800,7009525798,1487,1487,1487,1487,0
20230620,184700,7009525798,1487,1487,1487,1487,0
20230620,184600,7009525798,1487,1487,1487,1487,0
20230620,184500,7009525798,1487,1487,1487,1487,0
20230620,184400,7009525798,1487,1487,1487,1487,0
20230620,184300,7009525798,1487,1487,1487,1487,0
20230620,184200,7009525798,1487,1487,1487,1487,0
20230620,184100,7009525798,1487,1487,1487,1487,0
20230620,184000,7009525798,1487,1487,1487,1487,0
20230620,183900,7009525798,1487,1487,1487,1487,0
20230620,183800,7009525798,1487,1487,1487,1487,0
20230620,183700,7009525798,1487,1487,1487,1487,0
20230620,183600,7009525798,1487,1487,1487,1487,0
20230620,183500,7009525798,1487,1487,1487,1487,0
20230620,183400,7009525798,1487,1487,1487,1487,0
20230620,183300,7009525798,1487,1487,1487,1487,0
20230620,183200,7009525798,1487,1487,1487,1487,0
20230620,183100,7009525798,1487,1487,1487,1487,0
20230620,183000,7009525798,1487,1487,1487,1487,0
20230620,182900,7009525798,1487,1487,1487,1487,0
20230620,182800,7009525798,1487,1487,1487,1487,32349
20230620,182700,7009525798,1487,1487,1487,1487,0
20230620,182600,7009525798,1487,1487,1487,1487,0
20230620,182500,7009525798,1487,1487,1487,1487,0
20230620,182400,7009525798,1487,1487,1487,1487,0
20230620,182300,7009525798,1487,1487,1487,1487,0
20230620,182200,7009525798,1487,1487,1487,1487,0
20230620,182100,7009525798,1487,1487,1487,1487,0
20230620,182000,7009525798,1487,1487,1487,1487,0
20230620,181900,7009525798,1487,1487,1487,1487,0
20230620,181800,7009525798,1487,1487,1487,1487,0
20230620,181700,7009525798,1487,1487,1487,1487,0
20230620,181600,7009525798,1487,1487,1487,1487,0
20230620,181500,7009525798,1487,1487,1487,1487,0
20230620,181400,7009525798,1487,1487,1487,1487,0
20230620,181300,7009525798,1487,1487,1487,1487,0
20230620,181200,7009525798,1487,1487,1487,1487,0
20230620,181100,7009525798,1487,1487,1487,1487,0
20230620,181000,7009525798,1487,1487,1487,1487,0
20230620,180900,7009525798,1487,1487,1487,1487,0
20230620,180800,7009525798,1487,1487,1487,1487,0
20230620,180700,7009525798,1487,1487,1487,1487,0
20230620,180600,7009525798,1487,1487,1487,1487,0
20230620,180500,7009525798,1487,1487,1487,1487,0
20230620,180400,7009525798,1487,1487,1487,1487,0
20230620,180300,7009525798,1487,1487,1487,1487,0
20230620,180200,7009525798,1487,1487,1487,1487,0
20230620,180100,7009525798,1487,1487,1487,1487,0
20230620,180000,7009525798,1487,1487,1487,1487,0
20230620,175900,7009525798,1487,1487,1487,1487,0
20230620,175800,7009525798,1487,1487,1487,1487,32349
20230620,175700,7009525798,1487,1487,1487,1487,0
20230620,175600,7009525798,1487,1487,1487,1487,0
20230620,175500,7009525798,1487,1487,1487,1487,0
20230620,175400,7009525798,1487,1487,1487,1487,0
20230620,175300,7009525798,1487,1487,1487,1487,0
20230620,175200,7009525798,1487,1487,1487,1487,0
20230620,175100,7009525798,1487,1487,1487,1487,0
20230620,175000,7009525798,1487,1487,1487,1487,0
20230620,174900,7009525798,1487,1487,1487,1487,0
20230620,174800,7009525798,1487,1487,1487,1487,0
20230620,174700,7009525798,1487,1487,1487,1487,0
20230620,174600,7009525798,1487,1487,1487,1487,0
20230620,174500,7009525798,1487,1487,1487,1487,0
20230620,174400,7009525798,1487,1487,1487,1487,0
20230620,174300,7009525798,1487,1487,1487,1487,0
20230620,174200,7009525798,1487,1487,1487,1487,0
20230620,174100,7009525798,1487,1487,1487,1487,0
20230620,174000,7009525798,1487,1487,1487,1487,0
20230620,173900,7009525798,1487,1487,1487,1487,0
20230620,173800,7009525798,1487,1487,1487,1487,0
20230620,173700,7009525798,1487,1487,1487,1487,0
20230620,173600,7009525798,1487,1487,1487,1487,0
20230620,173500,7009525798,1487,1487,1487,1487,0
20230620,173400,7009525798,1487,1487,1487,1487,0
20230620,173300,7009525798,1487,1487,1487,1487,0
20230620,173200,7009525798,1487,1487,1487,1487,0
20230620,173100,7009525798,1487,1487,1487,1487,0
20230620,173000,7009525798,1487,1487,1487,1487,0
20230620,172900,7009525798,1487,1487,1487,1487,0
20230620,172800,7009525798,1487,1487,1487,1487,32349
20230620,172700,7009525798,1487,1487,1487,1487,0
20230620,172600,7009525798,1487,1487,1487,1487,0
20230620,172500,7009525798,1487,1487,1487,1487,0
20230620,172400,7009525798,1487,1487,1487,1487,0
20230620,172300,7009525798,1487,1487,1487,1487,0
20230620,172200,7009525798,1487,1487,1487,1487,0
20230620,172100,7009525798,1487,1487,1487,1487,0
20230620,172000,7009525798,1487,1487,1487,1487,0
20230620,171900,7009525798,1487,1487,1487,1487,0
20230620,171800,7009525798,1487,1487,1487,1487,0
20230620,171700,7009525798,1487,1487,1487,1487,0
20230620,171600,7009525798,1487,1487,1487,1487,0
20230620,171500,7009525798,1487,1487,1487,1487,0
20230620,171400,7009525798,1487,1487,1487,1487,0
20230620,171300,7009525798,1487,1487,1487,1487,0
20230620,171200,7009525798,1487,1487,1487,1487,0
20230620,171100,7009525798,1487,1487,1487,1487,0
20230620,171000,7009525798,1487,1487,1487,1487,0
20230620,170900,7009525798,1487,1487,1487,1487,0
20230620,170800,7009525798,1487,1487,1487,1487,0
20230620,170700,7009525798,1487,1487,1487,1487,0
20230620,170600,7009525798,1487,1487,1487,1487,0
20230620,170500,7009525798,1487,1487,1487,1487,0
20230620,170400,7009525798,1487,1487,1487,1487,0
20230620,170300,7009525798,1487,1487,1487,1487,0
20230620,170200,7009525798,1487,1487,1487,1487,0
20230620,170100,7009525798,1487,1487,1487,1487,0
20230620,170000,7009525798,1487,1487,1487,1487,0
20230620,165900,7009525798,1487,1487,1487,1487,0
20230620,165800,7009525798,1487,1487,1487,1487,32349
20230620,165700,7009525798,1487,1487,1487,1487,0
20230620,165600,7009525798,1487,1487,1487,1487,0
20230620,165500,7009525798,1487,1487,1487,1487,0
20230620,165400,7009525798,1487,1487,1487,1487,0
20230620,165300,7009525798,1487,1487,1487,1487,0
20230620,165200,7009525798,1487,1487,1487,1487,0
20230620,165100,7009525798,1487,1487,1487,1487,0
20230620,165000,7009525798,1487,1487,1487,1487,0
20230620,164900,7009525798,1487,1487,1487,1487,0
20230620,164800,7009525798,1487,1487,1487,1487,0
20230620,164700,7009525798,1487,1487,1487,1487,0
20230620,164600,7009525798,1487,1487,1487,1487,0
20230620,164500,7009525798,1487,1487,1487,1487,0
20230620,164400,7009525798,1487,1487,1487,1487,0
20230620,164300,7009525798,1487,1487,1487,1487,0
20230620,164200,7009525798,1487,1487,1487,1487,0
20230620,164100,7009525798,1487,1487,1487,1487,0
20230620,164000,7009525798,1487,1487,1487,1487,0
20230620,163900,7009525798,1487,1487,1487,1487,0
20230620,163800,7009525798,1487,1487,1487,1487,0
20230620,163700,7009525798,1487,1487,1487,1487,0
20230620,163600,7009525798,1487,1487,1487,1487,0
20230620,163500,7009525798,1487,1487,1487,1487,0
20230620,163400,7009525798,1487,1487,1487,1487,0
20230620,163300,7009525798,1487,1487,1487,1487,0
20230620,163200,7009525798,1487,1487,1487,1487,0
20230620,163100,7009525798,1487,1487,1487,1487,0
20230620,163000,7009525798,1487,1487,1487,1487,0
20230620,162900,7009525798,1487,1487,1487,1487,0
20230620,162800,7009525798,1487,1487,1487,1487,32349
20230620,162700,7009525798,1487,1487,1487,1487,0
20230620,162600,7009525798,1487,1487,1487,1487,0
20230620,162500,7009525798,1487,1487,1487,1487,0
20230620,162400,7009525798,1487,1487,1487,1487,0
20230620,162300,7009525798,1487,1487,1487,1487,0
20230620,162200,7009525798,1487,1487,1487,1487,0
20230620,162100,7009525798,1487,1487,1487,1487,0
20230620,162000,7009525798,1487,1487,1487,1487,0
20230620,161900,7009525798,1487,1487,1487,1487,0
20230620,161800,7009525798,1487,1487,1487,1487,0
20230620,161700,7009525798,1487,1487,1487,1487,0
20230620,161600,7009525798,1487,1487,1487,1487,0
20230620,161500,7009525798,1487,1487,1487,1487,0
20230620,161400,7009525798,1487,1487,1487,1487,0
20230620,161300,7009525798,1487,1487,1487,1487,0
20230620,161200,7009525798,1487,1487,1487,1487,0
20230620,161100,7009525798,1487,1487,1487,1487,0
20230620,161000,7009525798,1487,1487,1487,1487,0
20230620,160900,7009525798,1487,1487,1487,1487,0
20230620,160800,7009525798,1487,1487,1487,1487,0
20230620,160700,7009525798,1487,1487,1487,1487,0
20230620,160600,7009525798,1487,1487,1487,1487,0
20230620,160500,7009525798,1487,1487,1487,1487,0
20230620,160400,7009525798,1487,1487,1487,1487,0
20230620,160300,7009525798,1487,1487,1487,1487,0
20230620,160200,7009525798,1487,1487,1487,1487,0
20230620,160100,7009525798,1487,1487,1487,1487,0
20230620,160000,7009525798,1487,1487,1487,1487,0
20230620,155900,7009525798,1487,1487,1487,1487,0
20230620,155800,7009525798,1487,1487,1487,1487,32349
20230620,155700,7009525798,1487,1487,1487,1487,0
20230620,155600,7009525798,1487,1487,1487,1487,0
20230620,155500,7009525798,1487,1487,1487,1487,0
20230620,155400,7009525798,1487,1487,1487,1487,0
20230620,155300,7009525798,1487,1487,1487,1487,0
20230620,155200,7009525798,1487,1487,1487,1487,0
20230620,155100,7009525798,1487,1487,1487,1487,0
20230620,155000,7009525798,1487,1487,1487,1487,0
20230620,154900,7009525798,1487,1487,1487,1487,0
20230620,154800,7009525798,1487,1487,1487,1487,0
20230620,154700,7009525798,1487,1487,1487,1487,0
20230620,154600,7009525798,1487,1487,1487,1487,0
20230620,154500,7009525798,1487,1487,1487,1487,0
20230620,154400,7009525798,1487,1487,1487,1487,0
20230620,154300,7009525798,1487,1487,1487,1487,0
20230620,154200,7009525798,1487,1487,1487,1487,0
20230620,154100,7009525798,1487,1487,1487,1487,0
20230620,154000,7009525798,1487,1487,1487,1487,0
20230620,153900,7009525798,1487,1487,1487,1487,0
20230620,153800,7009525798,1487,1487,1487,1487,0
20230620,153700,7009525798,1487,1487,1487,1487,0
20230620,153600,7009525798,1487,1487,1487,1487,0
20230620,153500,7009525798,1487,1487,1487,1487,0
20230620,153400,7009525798,1487,1487,1487,1487,0
20230620,153300,7009525798,1487,1487,1487,1487,0
20230620,153200,7009525798,1487,1487,1487,1487,0
20230620,153100,7009525798,1487,1487,1487,1487,0
20230620,153000,7009525798,1487,1487,1487,1487,32349
20230620,152900,6961422835,1483,1483,1483,1483,0
20230620,152800,6961422835,1483,1483,1483,1483,0
20230620,152700,6961422835,1483,1483,1483,1483,0
20230620,152600,6961422835,1483,1483,1483,1483,0
20230620,152500,6961422835,1483,1483,1483,1483,0
20230620,152400,6961422835,1483,1483,1483,1483,0
20230620,152300,6961422835,1483,1483,1483,1483,0
20230620,152200,6961422835,1483,1483,1483,1483,0
20230620,152100,6961422835,1483,1483,1483,1483,0
20230620,152000,6961422835,1483,1483,1483,1483,0
20230620,151900,6961422835,1483,1485,1486,1483,16334
20230620,151800,6937187470,1485,1485,1485,1484,227
20230620,151700,6936850469,1485,1484,1485,1483,7518
20230620,151600,6925692842,1485,1486,1486,1484,2519
20230620,151500,6921953448,1486,1487,1487,1486,2939
20230620,151400,6917586003,1486,1487,1487,1486,925
20230620,151300,6916210728,1486,1484,1486,1484,3608
20230620,151200,6910852622,1485,1484,1485,1484,682
20230620,151100,6909839934,1484,1485,1485,1484,2363
20230620,151000,6906333061,1486,1485,1486,1485,473
20230620,150900,6905630603,1485,1487,1487,1485,739
20230620,150800,6904532918,1487,1486,1487,1486,2052
20230620,150700,6901483394,1487,1487,1488,1486,445
20230620,150600,6900821981,1487,1488,1488,1487,2257
20230620,150500,6897465803,1488,1489,1489,1487,1690
20230620,150400,6894951294,1488,1489,1489,1488,2875
20230620,150300,6890672421,1489,1488,1489,1488,1067
20230620,150200,6889084723,1489,1487,1489,1487,1138
20230620,150100,6887391618,1488,1488,1488,1487,2466
20230620,150000,6883722211,1488,1488,1488,1486,1107
20230620,145900,6882077195,1488,1489,1489,1488,152
20230620,145800,6881850917,1489,1489,1489,1488,1400
20230620,145700,6879767317,1489,1484,1489,1484,1616
20230620,145600,6877368793,1484,1490,1490,1484,8038
20230620,145500,6865435299,1485,1486,1490,1485,4862
20230620,145400,6858210315,1490,1486,1490,1486,108
20230620,145300,6858049823,1490,1490,1490,1490,2
20230620,145200,6858046843,1490,1487,1490,1486,141
20230620,145100,6857836903,1490,1488,1490,1486,5848
20230620,145000,6849143200,1492,1492,1492,1492,0
20230620,144900,6849143200,1492,1488,1492,1488,2
20230620,144800,6849140220,1492,1491,1492,1487,721
20230620,144700,6848067383,1492,1489,1492,1487,7932
20230620,144600,6836263681,1492,1489,1495,1489,532
20230620,144500,6835469955,1495,1493,1495,1493,909
20230620,144400,6834111008,1493,1492,1493,1492,547
20230620,144300,6833294537,1493,1493,1493,1489,2893
20230620,144200,6828983398,1489,1493,1493,1489,4512
20230620,144100,6822254302,1493,1490,1493,1490,3203
20230620,144000,6817481829,1490,1491,1491,1489,1750
20230620,143900,6814874398,1491,1491,1493,1489,5046
20230620,143800,6807354222,1493,1491,1493,1491,837
20230620,143700,6806106253,1495,1495,1495,1495,0
20230620,143600,6806106253,1495,1495,1495,1495,0
20230620,143500,6806106253,1495,1490,1496,1489,4369
20230620,143400,6799598092,1496,1491,1496,1489,1166
20230620,143300,6797860963,1498,1498,1498,1498,0
20230620,143200,6797860963,1498,1498,1498,1490,10603
20230620,143100,6782045910,1494,1496,1496,1494,2568
20230620,143000,6778208004,1496,1495,1496,1495,790
20230620,142900,6777026217,1496,1496,1496,1496,2
20230620,142800,6777023225,1496,1495,1496,1495,200
20230620,142700,6776724125,1495,1495,1495,1495,900
20230620,142600,6775378625,1496,1496,1496,1496,8
20230620,142500,6775366657,1496,1496,1496,1496,0
20230620,142400,6775366657,1496,1496,1496,1495,188
20230620,142300,6775085584,1496,1495,1496,1495,146
20230620,142200,6774867300,1496,1496,1496,1496,0
20230620,142100,6774867300,1496,1493,1496,1493,758
20230620,142000,6773735306,1493,1493,1493,1493,834
20230620,141900,6772490144,1493,1493,1493,1493,384
20230620,141800,6771916832,1493,1496,1496,1493,534
20230620,141700,6771119374,1497,1497,1497,1497,214
20230620,141600,6770799016,1497,1497,1497,1497,608
20230620,141500,6769888840,1497,1492,1497,1492,27
20230620,141400,6769848451,1492,1495,1495,1492,2582
20230620,141300,6765990227,1497,1497,1497,1497,10
20230620,141200,6765975257,1497,1496,1497,1495,5686
20230620,141100,6757474000,1497,1496,1497,1496,5010
20230620,141000,6749974563,1496,1495,1496,1495,68
20230620,140900,6749872885,1496,1496,1496,1496,487
20230620,140800,6749144333,1497,1496,1497,1496,2013
20230620,140700,6746132385,1496,1495,1496,1495,1018
20230620,140600,6744610467,1496,1496,1496,1496,1
20230620,140500,6744608971,1495,1495,1495,1495,137
20230620,140400,6744404156,1496,1495,1496,1495,1297
20230620,140300,6742465073,1495,1495,1495,1495,200
20230620,140200,6742166073,1495,1495,1495,1492,151
20230620,140100,6741940478,1491,1492,1492,1491,956
20230620,140000,6740515075,1491,1491,1491,1491,0
20230620,135900,6740515075,1491,1490,1491,1490,869
20230620,135800,6739219656,1491,1491,1491,1491,1478
20230620,135700,6737015958,1491,1493,1493,1490,4557
20230620,135600,6730223613,1492,1491,1492,1491,905
20230620,135500,6728873453,1491,1494,1494,1491,1422
20230620,135400,6726751243,1495,1494,1495,1494,753
20230620,135300,6725626260,1496,1496,1496,1496,0
20230620,135200,6725626260,1496,1495,1496,1495,2486
20230620,135100,6721909570,1496,1496,1496,1496,0
20230620,135000,6721909570,1496,1495,1496,1493,436
20230620,134900,6721257797,1495,1495,1496,1495,1101
20230620,134800,6719611801,1496,1496,1496,1495,2515
20230620,134700,6715850321,1496,1495,1496,1495,1084
20230620,134600,6714229731,1495,1494,1495,1494,73
20230620,134500,6714120645,1494,1490,1494,1490,3803
20230620,134400,6708452309,1490,1490,1490,1490,2172
20230620,134300,6705216029,1490,1489,1490,1489,460
20230620,134200,6704530648,1490,1489,1490,1489,6750
20230620,134100,6694473402,1489,1489,1489,1489,1732
20230620,134000,6691894454,1489,1490,1490,1489,2258
20230620,133900,6688531035,1491,1490,1491,1489,7495
20230620,133800,6677366339,1491,1492,1495,1491,4550
20230620,133700,6670580173,1492,1493,1493,1492,2316
20230620,133600,6667123998,1492,1494,1494,1492,7002
20230620,133500,6656669333,1495,1495,1495,1495,502
20230620,133400,6655918843,1495,1495,1495,1495,101
20230620,133300,6655767848,1495,1494,1495,1494,2320
20230620,133200,6652301766,1494,1495,1495,1494,689
20230620,133100,6651272348,1495,1495,1495,1495,916
20230620,133000,6649902928,1496,1495,1496,1495,106
20230620,132900,6649744456,1495,1494,1495,1494,853
20230620,132800,6648469241,1495,1495,1497,1494,1187
20230620,132700,6646694803,1493,1494,1494,1493,1317
20230620,132600,6644727764,1494,1497,1497,1494,1859
20230620,132500,6641949925,1495,1495,1497,1495,2018
20230620,132400,6638933013,1495,1495,1495,1495,91
20230620,132300,6638796968,1495,1494,1495,1494,5727
20230620,132200,6630238696,1495,1497,1497,1495,12866
20230620,132100,6610982990,1497,1498,1498,1497,3955
20230620,132000,6605062103,1498,1498,1498,1498,34
20230620,131900,6605011171,1497,1498,1500,1497,3513
20230620,131800,6599748875,1499,1500,1500,1499,12
20230620,131700,6599730877,1500,1500,1500,1500,3
20230620,131600,6599726377,1498,1499,1499,1498,5323
20230620,131500,6591749925,1500,1499,1502,1499,2113
20230620,131400,6588580422,1500,1502,1502,1500,2404
20230620,131300,6584974022,1501,1501,1501,1501,1470
20230620,131200,6582767552,1502,1502,1502,1500,1579
20230620,131100,6580398403,1503,1503,1503,1500,2373
20230620,131000,6576834784,1500,1500,1500,1500,1511
20230620,130900,6574568284,1500,1499,1500,1499,414
20230620,130800,6573947697,1499,1497,1499,1496,4106
20230620,130700,6567800738,1497,1499,1499,1497,2710
20230620,130600,6563740610,1498,1498,1499,1498,2796
20230620,130500,6559552107,1499,1501,1501,1498,6540
20230620,130400,6549745477,1503,1502,1503,1500,54878
20230620,130300,6467387651,1503,1504,1504,1503,1608
20230620,130200,6464970825,1502,1502,1504,1502,701
20230620,130100,6463917921,1504,1501,1504,1500,10645
20230620,130000,6447947983,1501,1504,1504,1501,4705
20230620,125900,6440880686,1504,1503,1505,1503,2938
20230620,125800,6436462949,1503,1504,1505,1503,772
20230620,125700,6435301949,1505,1506,1506,1505,823
20230620,125600,6434062695,1506,1508,1508,1506,2059
20230620,125500,6430961323,1510,1510,1510,1510,234
20230620,125400,6430607983,1510,1508,1510,1508,580
20230620,125300,6429733315,1510,1507,1510,1505,6309
20230620,125200,6420229171,1508,1509,1510,1508,441
20230620,125100,6419563874,1510,1510,1510,1510,201
20230620,125000,6419260364,1508,1508,1510,1508,269
20230620,124900,6418854706,1508,1508,1508,1506,2915
20230620,124800,6414462696,1508,1508,1508,1508,212
20230620,124700,6414143000,1508,1508,1508,1508,80
20230620,124600,6414022360,1508,1508,1508,1508,69
20230620,124500,6413918308,1508,1508,1508,1508,192
20230620,124400,6413628772,1508,1505,1508,1503,6182
20230620,124300,6404329031,1504,1505,1508,1504,24032
20230620,124200,6368163607,1505,1507,1507,1505,13411
20230620,124100,6347969592,1508,1508,1508,1508,18
20230620,124000,6347942448,1508,1510,1510,1508,2129
20230620,123900,6344731896,1508,1510,1510,1508,14
20230620,123800,6344710764,1510,1510,1510,1510,100
20230620,123700,6344559764,1510,1510,1510,1509,419
20230620,123600,6343927486,1510,1510,1510,1510,245
20230620,123500,6343557536,1510,1510,1512,1510,424
20230620,123400,6342917262,1512,1512,1512,1511,105
20230620,123300,6342758602,1510,1511,1511,1510,17145
20230620,123200,6316869350,1511,1509,1511,1509,1158
20230620,123100,6315121003,1508,1507,1508,1507,2891
20230620,123000,6310764211,1507,1507,1507,1507,1
20230620,122900,6310762704,1508,1507,1508,1507,301
20230620,122800,6310309096,1508,1508,1509,1508,1509
20230620,122700,6308033423,1508,1506,1508,1506,594
20230620,122600,6307138557,1506,1507,1507,1505,13386
20230620,122500,6286979598,1508,1508,1508,1506,4524
20230620,122400,6280165366,1508,1507,1508,1506,4347
20230620,122300,6273618383,1508,1508,1508,1507,2240
20230620,122200,6270242463,1509,1509,1509,1509,7
20230620,122100,6270231900,1507,1508,1509,1507,1315
20230620,122000,6268249554,1508,1508,1508,1508,648
20230620,121900,6267272370,1507,1508,1508,1507,1113
20230620,121800,6265593967,1507,1506,1507,1506,1960
20230620,121700,6262641259,1507,1507,1508,1507,2988
20230620,121600,6258138323,1508,1508,1508,1508,60
20230620,121500,6258047843,1507,1507,1509,1507,2097
20230620,121400,6254886754,1506,1510,1510,1506,35776
20230620,121300,6200976011,1510,1509,1510,1509,607
20230620,121200,6200060041,1510,1510,1511,1509,3175
20230620,121100,6195266777,1510,1510,1511,1510,2983
20230620,121000,6190762437,1510,1511,1512,1510,53
20230620,120900,6190682309,1510,1511,1512,1510,4309
20230620,120800,6184173634,1512,1512,1512,1512,852
20230620,120700,6182885410,1512,1513,1513,1512,521
20230620,120600,6182097157,1513,1514,1518,1513,702
20230620,120500,6181034454,1518,1519,1519,1514,322
20230620,120400,6180546482,1515,1519,1519,1515,71
20230620,120300,6180438637,1519,1515,1519,1515,212
20230620,120200,6180117445,1519,1516,1519,1515,1003
20230620,120100,6178597121,1519,1519,1519,1519,204
20230620,120000,6178287245,1519,1519,1519,1519,0
20230620,115900,6178287245,1519,1519,1519,1519,600
20230620,115800,6177375845,1519,1519,1519,1519,900
20230620,115700,6176008745,1515,1515,1515,1515,1
20230620,115600,6176007230,1520,1520,1520,1514,207
20230620,115500,6175693820,1520,1514,1520,1514,213
20230620,115400,6175370132,1514,1520,1520,1514,1068
20230620,115300,6173753119,1521,1522,1522,1521,1503
20230620,115200,6171465556,1523,1522,1523,1522,900
20230620,115100,6170095456,1523,1523,1524,1523,1498
20230620,115000,6167814001,1514,1514,1524,1514,2101
20230620,114900,6164617433,1514,1511,1514,1510,220
20230620,114800,6164284782,1514,1514,1514,1514,266
20230620,114700,6163882058,1510,1510,1510,1510,1359
20230620,114600,6161829968,1510,1510,1510,1510,3599
20230620,114500,6156395478,1510,1509,1510,1508,6120
20230620,114400,6147156745,1510,1509,1510,1509,1969
20230620,114300,6144185444,1510,1512,1513,1510,13241
20230620,114200,6124184321,1512,1512,1512,1512,1653
20230620,114100,6121684985,1512,1513,1513,1512,6644
20230620,114000,6111633413,1514,1515,1515,1514,4678
20230620,113900,6104549110,1515,1516,1516,1515,4964
20230620,113800,6097026707,1517,1517,1517,1517,1100
20230620,113700,6095358007,1516,1518,1518,1516,1293
20230620,113600,6093397122,1517,1518,1518,1517,2600
20230620,113500,6089452917,1518,1519,1519,1518,2240
20230620,113400,6086051663,1519,1519,1519,1519,8281
20230620,113300,6073472824,1520,1520,1520,1519,1150
20230620,113200,6071725573,1519,1519,1519,1519,1608
20230620,113100,6069283021,1519,1520,1520,1519,2652
20230620,113000,6065254504,1520,1520,1520,1520,4208
20230620,112900,6058858344,1520,1520,1520,1520,466
20230620,112800,6058150024,1520,1519,1520,1519,837
20230620,112700,6056878553,1519,1519,1519,1519,291
20230620,112600,6056436524,1519,1519,1520,1519,2105
20230620,112500,6053238929,1520,1519,1520,1519,594
20230620,112400,6052336154,1518,1519,1519,1518,2041
20230620,112300,6049236882,1519,1519,1520,1519,733
20230620,112200,6048123324,1520,1520,1520,1520,182
20230620,112100,6047846684,1520,1521,1521,1520,432
20230620,112000,6047190041,1520,1520,1520,1520,319
20230620,111900,6046705161,1520,1520,1520,1520,1153
20230620,111800,6044952601,1520,1521,1521,1520,3940
20230620,111700,6038963578,1520,1521,1521,1520,143
20230620,111600,6038746111,1521,1521,1521,1521,0
20230620,111500,6038746111,1521,1522,1523,1521,1870
20230620,111400,6035901581,1522,1523,1523,1522,66
20230620,111300,6035801128,1524,1523,1524,1522,2581
20230620,111200,6031869314,1523,1520,1523,1520,1215
20230620,111100,6030021035,1523,1523,1523,1523,3
20230620,111000,6030016466,1520,1520,1520,1520,135
20230620,110900,6029811266,1520,1520,1520,1520,7648
20230620,110800,6018186306,1520,1529,1529,1520,8619
20230620,110700,6005026435,1529,1527,1530,1527,15196
20230620,110600,5981806550,1526,1521,1526,1520,14778
20230620,110500,5959290195,1520,1519,1521,1518,2219
20230620,110400,5955918413,1518,1517,1519,1517,2000
20230620,110300,5952882514,1517,1517,1517,1516,995
20230620,110200,5951373378,1516,1516,1517,1515,2500
20230620,110100,5947582159,1516,1515,1516,1514,2074
20230620,110000,5944439668,1514,1514,1515,1514,3265
20230620,105900,5939495788,1514,1513,1514,1513,1104
20230620,105800,5937825336,1513,1513,1513,1513,1357
20230620,105700,5935772195,1513,1515,1515,1513,6755
20230620,105600,5925546897,1514,1514,1515,1514,6547
20230620,105500,5915634651,1514,1515,1515,1514,3822
20230620,105400,5909844336,1515,1515,1516,1515,3605
20230620,105300,5904382760,1515,1516,1516,1515,614
20230620,105200,5903452039,1516,1515,1516,1515,1819
20230620,105100,5900695794,1515,1516,1516,1515,5991
20230620,105000,5891617063,1516,1518,1518,1516,9685
20230620,104900,5876924164,1518,1520,1520,1518,228
20230620,104800,5876577804,1520,1520,1520,1520,266
20230620,104700,5876173484,1520,1520,1520,1520,102
20230620,104600,5876018444,1517,1518,1520,1517,4520
20230620,104500,5869156695,1518,1517,1518,1517,849
20230620,104400,5867868680,1517,1516,1517,1516,2283
20230620,104300,5864407650,1516,1516,1516,1515,4330
20230620,104200,5857845695,1515,1515,1516,1515,1572
20230620,104100,5855464103,1516,1516,1517,1516,3537
20230620,104000,5850101342,1517,1517,1519,1517,549
20230620,103900,5849268503,1519,1517,1519,1517,3296
20230620,103800,5844263254,1517,1517,1517,1516,854
20230620,103700,5842968085,1517,1517,1517,1516,1105
20230620,103600,5841292897,1516,1519,1519,1516,6006
20230620,103500,5832175809,1519,1519,1520,1519,2226
20230620,103400,5828794514,1520,1521,1521,1519,1048
20230620,103300,5827202146,1520,1519,1520,1519,751
20230620,103200,5826060632,1520,1521,1521,1519,5129
20230620,103100,5818263705,1521,1520,1521,1520,559
20230620,103000,5817413703,1521,1522,1522,1521,258
20230620,102900,5817021282,1522,1522,1522,1522,176
20230620,102800,5816753410,1522,1522,1522,1519,5281
20230620,102700,5808719232,1522,1522,1522,1520,4793
20230620,102600,5801427790,1522,1525,1525,1522,14568
20230620,102500,5779241579,1525,1522,1525,1522,3000
20230620,102400,5774674958,1522,1523,1523,1522,596
20230620,102300,5773767836,1522,1521,1525,1521,1923
20230620,102200,5770840289,1526,1521,1527,1521,8585
20230620,102100,5757747361,1520,1519,1520,1518,10199
20230620,102000,5742253055,1519,1519,1519,1519,1601
20230620,101900,5739821136,1515,1516,1516,1514,34024
20230620,101800,5688275204,1516,1515,1520,1515,9519
20230620,101700,5673841618,1516,1516,1517,1516,6295
20230620,101600,5664298218,1517,1517,1520,1516,15129
20230620,101500,5641337325,1516,1516,1517,1516,1505
20230620,101400,5639054730,1517,1516,1517,1515,1388
20230620,101300,5636950202,1515,1515,1516,1515,4303
20230620,101200,5630430937,1515,1514,1515,1513,7159
20230620,101100,5619590140,1515,1515,1517,1514,3879
20230620,101000,5613713975,1515,1517,1519,1515,6191
20230620,100900,5604324542,1517,1515,1517,1515,2536
20230620,100800,5600482298,1515,1514,1515,1513,2320
20230620,100700,5596971418,1513,1513,1515,1513,3020
20230620,100600,5592401628,1513,1512,1513,1511,6494
20230620,100500,5582588849,1512,1513,1513,1511,2592
20230620,100400,5578669946,1512,1513,1513,1511,4143
20230620,100300,5572407584,1513,1515,1515,1513,11345
20230620,100200,5555229988,1514,1513,1514,1510,4540
20230620,100100,5548361740,1512,1512,1514,1510,3590
20230620,100000,5542931398,1512,1512,1512,1512,12
20230620,095900,5542913254,1512,1512,1512,1510,451
20230620,095800,5542232092,1510,1514,1514,1510,5893
20230620,095700,5533331973,1510,1514,1514,1510,4257
20230620,095600,5526901857,1515,1515,1518,1506,17942
20230620,095500,5499819480,1512,1513,1514,1512,3724
20230620,095400,5494185235,1512,1519,1519,1512,5491
20230620,095300,5485876547,1519,1515,1520,1513,4398
20230620,095200,5479218769,1515,1514,1515,1513,25654
20230620,095100,5440400849,1514,1516,1516,1513,13382
20230620,095000,5420131793,1520,1521,1521,1514,16302
20230620,094900,5395394302,1521,1520,1521,1518,9913
20230620,094800,5380332112,1520,1520,1525,1518,2428
20230620,094700,5376641971,1519,1512,1519,1512,11780
20230620,094600,5358810428,1511,1509,1512,1509,4041
20230620,094500,5352706877,1510,1510,1511,1508,9318
20230620,094400,5338641880,1510,1514,1515,1510,33475
20230620,094300,5288017068,1515,1518,1518,1515,24754
20230620,094200,5250489602,1518,1518,1519,1518,8865
20230620,094100,5237030887,1518,1520,1521,1518,17634
20230620,094000,5210237840,1520,1524,1524,1520,15291
20230620,093900,5186968427,1523,1525,1525,1523,12778
20230620,093800,5167502022,1525,1530,1530,1524,2480
20230620,093700,5163721620,1530,1523,1530,1523,15966
20230620,093600,5139381527,1523,1530,1530,1523,17697
20230620,093500,5112360411,1531,1535,1535,1530,11712
20230620,093400,5094421979,1534,1536,1542,1534,10498
20230620,093300,5078308171,1536,1540,1543,1534,2595
20230620,093200,5074313954,1534,1543,1544,1532,44889
20230620,093100,5005192556,1543,1538,1543,1537,30705
20230620,093000,4957930755,1537,1533,1545,1533,18246
20230620,092900,4929845974,1534,1534,1535,1531,29558
20230620,092800,4884553660,1535,1544,1546,1534,61744
20230620,092700,4789320715,1543,1536,1544,1532,21309
20230620,092600,4756503258,1532,1531,1540,1531,39752
20230620,092500,4695440266,1537,1525,1538,1524,35379
20230620,092400,4641430801,1526,1527,1527,1524,15898
20230620,092300,4617184556,1527,1522,1529,1522,15086
20230620,092200,4594162445,1522,1528,1528,1516,58739
20230620,092100,4504983249,1528,1538,1538,1519,61753
20230620,092000,4410526468,1539,1543,1543,1537,17462
20230620,091900,4383644370,1542,1539,1547,1539,19101
20230620,091800,4354176285,1539,1527,1561,1524,71032
20230620,091700,4245170406,1527,1559,1559,1525,133273
20230620,091600,4038878952,1559,1567,1570,1559,31892
20230620,091500,3988989107,1570,1571,1575,1567,52486
20230620,091400,3906492769,1571,1564,1571,1563,35972
20230620,091300,3850112398,1562,1559,1573,1557,80299
20230620,091200,3724532876,1564,1586,1589,1555,99574
20230620,091100,3567710477,1586,1602,1603,1586,81541
20230620,091000,3437730938,1603,1617,1617,1602,81041
20230620,090900,3307171189,1616,1611,1624,1610,65408
20230620,090800,3201437782,1610,1607,1610,1602,63133
20230620,090700,3099996941,1607,1594,1611,1593,63301
20230620,090600,2998278887,1594,1629,1629,1581,236644
20230620,090500,2619683948,1627,1678,1678,1621,164832
20230620,090400,2348486026,1673,1687,1695,1670,274476
20230620,090300,1886677569,1680,1670,1700,1662,386110
20230620,090200,1237371859,1665,1647,1721,1624,744520
20230620,090100,0,1474,1474,1474,1474,0
20230620,090000,0,1474,1474,1474,1474,0