stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,194300,3201973153,1881,1881,1881,1881,29153
20230605,194200,3201973153,1881,1881,1881,1881,0
20230605,194100,3201973153,1881,1881,1881,1881,0
20230605,194000,3201973153,1881,1881,1881,1881,0
20230605,193900,3201973153,1881,1881,1881,1881,0
20230605,193800,3201973153,1881,1881,1881,1881,0
20230605,193700,3201973153,1881,1881,1881,1881,0
20230605,193600,3201973153,1881,1881,1881,1881,0
20230605,193500,3201973153,1881,1881,1881,1881,0
20230605,193400,3201973153,1881,1881,1881,1881,0
20230605,193300,3201973153,1881,1881,1881,1881,0
20230605,193200,3201973153,1881,1881,1881,1881,0
20230605,193100,3201973153,1881,1881,1881,1881,0
20230605,193000,3201973153,1881,1881,1881,1881,0
20230605,192900,3201973153,1881,1881,1881,1881,0
20230605,192800,3201973153,1881,1881,1881,1881,0
20230605,192700,3201973153,1881,1881,1881,1881,0
20230605,192600,3201973153,1881,1881,1881,1881,0
20230605,192500,3201973153,1881,1881,1881,1881,0
20230605,192400,3201973153,1881,1881,1881,1881,0
20230605,192300,3201973153,1881,1881,1881,1881,0
20230605,192200,3201973153,1881,1881,1881,1881,0
20230605,192100,3201973153,1881,1881,1881,1881,0
20230605,192000,3201973153,1881,1881,1881,1881,0
20230605,191900,3201973153,1881,1881,1881,1881,0
20230605,191800,3201973153,1881,1881,1881,1881,0
20230605,191700,3201973153,1881,1881,1881,1881,0
20230605,191600,3201973153,1881,1881,1881,1881,0
20230605,191500,3201973153,1881,1881,1881,1881,0
20230605,191400,3201973153,1881,1881,1881,1881,0
20230605,191300,3201973153,1881,1881,1881,1881,29153
20230605,191200,3201973153,1881,1881,1881,1881,0
20230605,191100,3201973153,1881,1881,1881,1881,0
20230605,191000,3201973153,1881,1881,1881,1881,0
20230605,190900,3201973153,1881,1881,1881,1881,0
20230605,190800,3201973153,1881,1881,1881,1881,0
20230605,190700,3201973153,1881,1881,1881,1881,0
20230605,190600,3201973153,1881,1881,1881,1881,0
20230605,190500,3201973153,1881,1881,1881,1881,0
20230605,190400,3201973153,1881,1881,1881,1881,0
20230605,190300,3201973153,1881,1881,1881,1881,0
20230605,190200,3201973153,1881,1881,1881,1881,0
20230605,190100,3201973153,1881,1881,1881,1881,0
20230605,190000,3201973153,1881,1881,1881,1881,0
20230605,185900,3201973153,1881,1881,1881,1881,0
20230605,185800,3201973153,1881,1881,1881,1881,0
20230605,185700,3201973153,1881,1881,1881,1881,0
20230605,185600,3201973153,1881,1881,1881,1881,0
20230605,185500,3201973153,1881,1881,1881,1881,0
20230605,185400,3201973153,1881,1881,1881,1881,0
20230605,185300,3201973153,1881,1881,1881,1881,0
20230605,185200,3201973153,1881,1881,1881,1881,0
20230605,185100,3201973153,1881,1881,1881,1881,0
20230605,185000,3201973153,1881,1881,1881,1881,0
20230605,184900,3201973153,1881,1881,1881,1881,0
20230605,184800,3201973153,1881,1881,1881,1881,0
20230605,184700,3201973153,1881,1881,1881,1881,0
20230605,184600,3201973153,1881,1881,1881,1881,0
20230605,184500,3201973153,1881,1881,1881,1881,0
20230605,184400,3201973153,1881,1881,1881,1881,0
20230605,184300,3201973153,1881,1881,1881,1881,29153
20230605,184200,3201973153,1881,1881,1881,1881,0
20230605,184100,3201973153,1881,1881,1881,1881,0
20230605,184000,3201973153,1881,1881,1881,1881,0
20230605,183900,3201973153,1881,1881,1881,1881,0
20230605,183800,3201973153,1881,1881,1881,1881,0
20230605,183700,3201973153,1881,1881,1881,1881,0
20230605,183600,3201973153,1881,1881,1881,1881,0
20230605,183500,3201973153,1881,1881,1881,1881,0
20230605,183400,3201973153,1881,1881,1881,1881,0
20230605,183300,3201973153,1881,1881,1881,1881,0
20230605,183200,3201973153,1881,1881,1881,1881,0
20230605,183100,3201973153,1881,1881,1881,1881,0
20230605,183000,3201973153,1881,1881,1881,1881,0
20230605,182900,3201973153,1881,1881,1881,1881,0
20230605,182800,3201973153,1881,1881,1881,1881,0
20230605,182700,3201973153,1881,1881,1881,1881,0
20230605,182600,3201973153,1881,1881,1881,1881,0
20230605,182500,3201973153,1881,1881,1881,1881,0
20230605,182400,3201973153,1881,1881,1881,1881,0
20230605,182300,3201973153,1881,1881,1881,1881,0
20230605,182200,3201973153,1881,1881,1881,1881,0
20230605,182100,3201973153,1881,1881,1881,1881,0
20230605,182000,3201973153,1881,1881,1881,1881,0
20230605,181900,3201973153,1881,1881,1881,1881,0
20230605,181800,3201973153,1881,1881,1881,1881,0
20230605,181700,3201973153,1881,1881,1881,1881,0
20230605,181600,3201973153,1881,1881,1881,1881,0
20230605,181500,3201973153,1881,1881,1881,1881,0
20230605,181400,3201973153,1881,1881,1881,1881,0
20230605,181300,3201973153,1881,1881,1881,1881,29153
20230605,181200,3201973153,1881,1881,1881,1881,0
20230605,181100,3201973153,1881,1881,1881,1881,0
20230605,181000,3201973153,1881,1881,1881,1881,0
20230605,180900,3201973153,1881,1881,1881,1881,0
20230605,180800,3201973153,1881,1881,1881,1881,0
20230605,180700,3201973153,1881,1881,1881,1881,0
20230605,180600,3201973153,1881,1881,1881,1881,0
20230605,180500,3201973153,1881,1881,1881,1881,0
20230605,180400,3201973153,1881,1881,1881,1881,0
20230605,180300,3201973153,1881,1881,1881,1881,0
20230605,180200,3201973153,1881,1881,1881,1881,0
20230605,180100,3201973153,1881,1881,1881,1881,0
20230605,180000,3201973153,1881,1881,1881,1881,0
20230605,175900,3201973153,1881,1881,1881,1881,0
20230605,175800,3201973153,1881,1881,1881,1881,0
20230605,175700,3201973153,1881,1881,1881,1881,0
20230605,175600,3201973153,1881,1881,1881,1881,0
20230605,175500,3201973153,1881,1881,1881,1881,0
20230605,175400,3201973153,1881,1881,1881,1881,0
20230605,175300,3201973153,1881,1881,1881,1881,0
20230605,175200,3201973153,1881,1881,1881,1881,0
20230605,175100,3201973153,1881,1881,1881,1881,0
20230605,175000,3201973153,1881,1881,1881,1881,0
20230605,174900,3201973153,1881,1881,1881,1881,0
20230605,174800,3201973153,1881,1881,1881,1881,0
20230605,174700,3201973153,1881,1881,1881,1881,0
20230605,174600,3201973153,1881,1881,1881,1881,0
20230605,174500,3201973153,1881,1881,1881,1881,0
20230605,174400,3201973153,1881,1881,1881,1881,0
20230605,174300,3201973153,1881,1881,1881,1881,29153
20230605,174200,3201973153,1881,1881,1881,1881,0
20230605,174100,3201973153,1881,1881,1881,1881,0
20230605,174000,3201973153,1881,1881,1881,1881,0
20230605,173900,3201973153,1881,1881,1881,1881,0
20230605,173800,3201973153,1881,1881,1881,1881,0
20230605,173700,3201973153,1881,1881,1881,1881,0
20230605,173600,3201973153,1881,1881,1881,1881,0
20230605,173500,3201973153,1881,1881,1881,1881,0
20230605,173400,3201973153,1881,1881,1881,1881,0
20230605,173300,3201973153,1881,1881,1881,1881,0
20230605,173200,3201973153,1881,1881,1881,1881,0
20230605,173100,3201973153,1881,1881,1881,1881,0
20230605,173000,3201973153,1881,1881,1881,1881,0
20230605,172900,3201973153,1881,1881,1881,1881,0
20230605,172800,3201973153,1881,1881,1881,1881,0
20230605,172700,3201973153,1881,1881,1881,1881,0
20230605,172600,3201973153,1881,1881,1881,1881,0
20230605,172500,3201973153,1881,1881,1881,1881,0
20230605,172400,3201973153,1881,1881,1881,1881,0
20230605,172300,3201973153,1881,1881,1881,1881,0
20230605,172200,3201973153,1881,1881,1881,1881,0
20230605,172100,3201973153,1881,1881,1881,1881,0
20230605,172000,3201973153,1881,1881,1881,1881,0
20230605,171900,3201973153,1881,1881,1881,1881,0
20230605,171800,3201973153,1881,1881,1881,1881,0
20230605,171700,3201973153,1881,1881,1881,1881,0
20230605,171600,3201973153,1881,1881,1881,1881,0
20230605,171500,3201973153,1881,1881,1881,1881,0
20230605,171400,3201973153,1881,1881,1881,1881,0
20230605,171300,3201973153,1881,1881,1881,1881,29153
20230605,171200,3201973153,1881,1881,1881,1881,0
20230605,171100,3201973153,1881,1881,1881,1881,0
20230605,171000,3201973153,1881,1881,1881,1881,0
20230605,170900,3201973153,1881,1881,1881,1881,0
20230605,170800,3201973153,1881,1881,1881,1881,0
20230605,170700,3201973153,1881,1881,1881,1881,0
20230605,170600,3201973153,1881,1881,1881,1881,0
20230605,170500,3201973153,1881,1881,1881,1881,0
20230605,170400,3201973153,1881,1881,1881,1881,0
20230605,170300,3201973153,1881,1881,1881,1881,0
20230605,170200,3201973153,1881,1881,1881,1881,0
20230605,170100,3201973153,1881,1881,1881,1881,0
20230605,170000,3201973153,1881,1881,1881,1881,0
20230605,165900,3201973153,1881,1881,1881,1881,0
20230605,165800,3201973153,1881,1881,1881,1881,0
20230605,165700,3201973153,1881,1881,1881,1881,0
20230605,165600,3201973153,1881,1881,1881,1881,0
20230605,165500,3201973153,1881,1881,1881,1881,0
20230605,165400,3201973153,1881,1881,1881,1881,0
20230605,165300,3201973153,1881,1881,1881,1881,0
20230605,165200,3201973153,1881,1881,1881,1881,0
20230605,165100,3201973153,1881,1881,1881,1881,0
20230605,165000,3201973153,1881,1881,1881,1881,0
20230605,164900,3201973153,1881,1881,1881,1881,0
20230605,164800,3201973153,1881,1881,1881,1881,0
20230605,164700,3201973153,1881,1881,1881,1881,0
20230605,164600,3201973153,1881,1881,1881,1881,0
20230605,164500,3201973153,1881,1881,1881,1881,0
20230605,164400,3201973153,1881,1881,1881,1881,0
20230605,164300,3201973153,1881,1881,1881,1881,29153
20230605,164200,3201973153,1881,1881,1881,1881,0
20230605,164100,3201973153,1881,1881,1881,1881,0
20230605,164000,3201973153,1881,1881,1881,1881,0
20230605,163900,3201973153,1881,1881,1881,1881,0
20230605,163800,3201973153,1881,1881,1881,1881,0
20230605,163700,3201973153,1881,1881,1881,1881,0
20230605,163600,3201973153,1881,1881,1881,1881,0
20230605,163500,3201973153,1881,1881,1881,1881,0
20230605,163400,3201973153,1881,1881,1881,1881,0
20230605,163300,3201973153,1881,1881,1881,1881,0
20230605,163200,3201973153,1881,1881,1881,1881,0
20230605,163100,3201973153,1881,1881,1881,1881,0
20230605,163000,3201973153,1881,1881,1881,1881,0
20230605,162900,3201973153,1881,1881,1881,1881,0
20230605,162800,3201973153,1881,1881,1881,1881,0
20230605,162700,3201973153,1881,1881,1881,1881,0
20230605,162600,3201973153,1881,1881,1881,1881,0
20230605,162500,3201973153,1881,1881,1881,1881,0
20230605,162400,3201973153,1881,1881,1881,1881,0
20230605,162300,3201973153,1881,1881,1881,1881,0
20230605,162200,3201973153,1881,1881,1881,1881,0
20230605,162100,3201973153,1881,1881,1881,1881,0
20230605,162000,3201973153,1881,1881,1881,1881,0
20230605,161900,3201973153,1881,1881,1881,1881,0
20230605,161800,3201973153,1881,1881,1881,1881,0
20230605,161700,3201973153,1881,1881,1881,1881,0
20230605,161600,3201973153,1881,1881,1881,1881,0
20230605,161500,3201973153,1881,1881,1881,1881,0
20230605,161400,3201973153,1881,1881,1881,1881,0
20230605,161300,3201973153,1881,1881,1881,1881,29153
20230605,161200,3201973153,1881,1881,1881,1881,0
20230605,161100,3201973153,1881,1881,1881,1881,0
20230605,161000,3201973153,1881,1881,1881,1881,0
20230605,160900,3201973153,1881,1881,1881,1881,0
20230605,160800,3201973153,1881,1881,1881,1881,0
20230605,160700,3201973153,1881,1881,1881,1881,0
20230605,160600,3201973153,1881,1881,1881,1881,0
20230605,160500,3201973153,1881,1881,1881,1881,0
20230605,160400,3201973153,1881,1881,1881,1881,0
20230605,160300,3201973153,1881,1881,1881,1881,0
20230605,160200,3201973153,1881,1881,1881,1881,0
20230605,160100,3201973153,1881,1881,1881,1881,0
20230605,160000,3201973153,1881,1881,1881,1881,0
20230605,155900,3201973153,1881,1881,1881,1881,0
20230605,155800,3201973153,1881,1881,1881,1881,0
20230605,155700,3201973153,1881,1881,1881,1881,0
20230605,155600,3201973153,1881,1881,1881,1881,0
20230605,155500,3201973153,1881,1881,1881,1881,0
20230605,155400,3201973153,1881,1881,1881,1881,0
20230605,155300,3201973153,1881,1881,1881,1881,0
20230605,155200,3201973153,1881,1881,1881,1881,0
20230605,155100,3201973153,1881,1881,1881,1881,0
20230605,155000,3201973153,1881,1881,1881,1881,0
20230605,154900,3201973153,1881,1881,1881,1881,0
20230605,154800,3201973153,1881,1881,1881,1881,0
20230605,154700,3201973153,1881,1881,1881,1881,0
20230605,154600,3201973153,1881,1881,1881,1881,0
20230605,154500,3201973153,1881,1881,1881,1881,0
20230605,154400,3201973153,1881,1881,1881,1881,0
20230605,154300,3201973153,1881,1881,1881,1881,29153
20230605,154200,3201973153,1881,1881,1881,1881,0
20230605,154100,3201973153,1881,1881,1881,1881,0
20230605,154000,3201973153,1881,1881,1881,1881,0
20230605,153900,3201973153,1881,1881,1881,1881,0
20230605,153800,3201973153,1881,1881,1881,1881,0
20230605,153700,3201973153,1881,1881,1881,1881,0
20230605,153600,3201973153,1881,1881,1881,1881,0
20230605,153500,3201973153,1881,1881,1881,1881,0
20230605,153400,3201973153,1881,1881,1881,1881,0
20230605,153300,3201973153,1881,1881,1881,1881,0
20230605,153200,3201973153,1881,1881,1881,1881,0
20230605,153100,3201973153,1881,1881,1881,1881,0
20230605,153000,3201973153,1881,1881,1881,1881,29153
20230605,152900,3147136360,1881,1881,1881,1881,0
20230605,152800,3147136360,1881,1881,1881,1881,0
20230605,152700,3147136360,1881,1881,1881,1881,0
20230605,152600,3147136360,1881,1881,1881,1881,0
20230605,152500,3147136360,1881,1881,1881,1881,0
20230605,152400,3147136360,1881,1881,1881,1881,0
20230605,152300,3147136360,1881,1881,1881,1881,0
20230605,152200,3147136360,1881,1881,1881,1881,0
20230605,152100,3147136360,1881,1881,1881,1881,0
20230605,152000,3147136360,1881,1881,1881,1881,0
20230605,151900,3147136360,1881,1874,1881,1873,7035
20230605,151800,3133923275,1874,1869,1874,1863,5835
20230605,151700,3123022079,1869,1869,1870,1865,6829
20230605,151600,3110260667,1869,1866,1870,1863,3528
20230605,151500,3103680843,1870,1866,1870,1866,2862
20230605,151400,3098335331,1870,1869,1870,1869,4146
20230605,151300,3090584811,1869,1870,1870,1856,10868
20230605,151200,3070366144,1868,1871,1871,1868,1289
20230605,151100,3067956548,1871,1872,1872,1871,601
20230605,151000,3066831997,1872,1871,1875,1864,9260
20230605,150900,3049524489,1871,1869,1871,1869,2121
20230605,150800,3045560048,1869,1867,1869,1867,3546
20230605,150700,3038934902,1867,1864,1867,1864,3381
20230605,150600,3032629087,1864,1864,1864,1861,1475
20230605,150500,3029879916,1861,1859,1864,1859,4650
20230605,150400,3021231027,1860,1865,1865,1859,12367
20230605,150300,2998223635,1865,1861,1865,1860,890
20230605,150200,2996566488,1868,1865,1868,1865,300
20230605,150100,2996006266,1860,1867,1868,1859,37671
20230605,150000,2925809706,1867,1869,1869,1867,4390
20230605,145900,2917610820,1870,1872,1872,1869,4354
20230605,145800,2909471151,1872,1872,1872,1872,0
20230605,145700,2909471151,1872,1871,1874,1871,861
20230605,145600,2907859703,1874,1871,1875,1871,1030
20230605,145500,2905929580,1871,1869,1871,1869,2111
20230605,145400,2901984060,1869,1869,1871,1868,3169
20230605,145300,2896061239,1868,1871,1871,1868,5055
20230605,145200,2886612326,1874,1874,1874,1874,101
20230605,145100,2886423052,1874,1874,1875,1874,1353
20230605,145000,2883887527,1875,1871,1875,1871,832
20230605,144900,2882328021,1871,1870,1874,1870,1144
20230605,144800,2880188579,1875,1870,1875,1870,503
20230605,144700,2879247454,1875,1877,1877,1870,2005
20230605,144600,2875496573,1877,1877,1878,1876,1725
20230605,144500,2872259168,1878,1878,1878,1878,3
20230605,144400,2872253534,1878,1878,1878,1877,1276
20230605,144300,2869857645,1878,1877,1878,1877,381
20230605,144200,2869142398,1877,1877,1877,1876,173
20230605,144100,2868817788,1877,1876,1877,1876,1216
20230605,144000,2866535927,1877,1878,1878,1876,567
20230605,143900,2865471743,1878,1877,1878,1876,3778
20230605,143800,2858378121,1878,1876,1878,1876,11426
20230605,143700,2836921962,1876,1869,1876,1869,2217
20230605,143600,2832774033,1871,1875,1876,1870,10682
20230605,143500,2812758787,1871,1875,1875,1871,1374
20230605,143400,2810186654,1876,1876,1876,1872,116
20230605,143300,2809969082,1877,1878,1878,1875,392
20230605,143200,2809233222,1875,1875,1878,1875,51
20230605,143100,2809137590,1875,1872,1875,1872,348
20230605,143000,2808485888,1875,1878,1878,1875,1358
20230605,142900,2805937601,1878,1872,1878,1872,1877
20230605,142800,2802422945,1872,1872,1872,1871,2871
20230605,142700,2797050300,1872,1872,1872,1871,1652
20230605,142600,2793959256,1871,1872,1872,1871,227
20230605,142500,2793534529,1871,1871,1872,1871,1141
20230605,142400,2791399581,1872,1871,1872,1871,1366
20230605,142300,2788843695,1871,1871,1871,1867,4481
20230605,142200,2780476847,1868,1871,1872,1868,4409
20230605,142100,2772237736,1872,1870,1872,1869,1815
20230605,142000,2768844119,1872,1871,1872,1870,11536
20230605,141900,2747268133,1872,1872,1872,1872,1045
20230605,141800,2745311893,1872,1872,1875,1870,2850
20230605,141700,2739978355,1872,1875,1875,1872,969
20230605,141600,2738164036,1875,1873,1875,1873,225
20230605,141500,2737742211,1875,1875,1878,1875,50
20230605,141400,2737648458,1878,1875,1878,1875,760
20230605,141300,2736223436,1878,1877,1878,1877,2
20230605,141200,2736219681,1875,1878,1878,1875,33
20230605,141100,2736157713,1878,1878,1878,1878,2
20230605,141000,2736153957,1878,1878,1878,1878,1
20230605,140900,2736152079,1878,1878,1878,1878,0
20230605,140800,2736152079,1878,1878,1878,1878,1
20230605,140700,2736150201,1878,1876,1878,1875,2284
20230605,140600,2731863301,1875,1875,1875,1875,80
20230605,140500,2731713301,1875,1872,1875,1872,622
20230605,140400,2730548734,1872,1874,1876,1872,1671
20230605,140300,2727419397,1877,1873,1877,1873,11
20230605,140200,2727398774,1877,1877,1877,1873,82
20230605,140100,2727245176,1877,1873,1877,1873,80
20230605,140000,2727095136,1873,1877,1877,1872,2076
20230605,135900,2723206899,1878,1877,1878,1877,204
20230605,135800,2722823866,1878,1878,1878,1878,2000
20230605,135700,2719067866,1878,1873,1878,1873,174
20230605,135600,2718741949,1874,1877,1878,1874,4633
20230605,135500,2710056177,1877,1877,1879,1876,34
20230605,135400,2709992353,1879,1879,1879,1879,11
20230605,135300,2709971684,1875,1875,1875,1875,7000
20230605,135200,2696846684,1880,1880,1880,1880,0
20230605,135100,2696846684,1880,1880,1880,1880,0
20230605,135000,2696846684,1880,1875,1880,1875,104
20230605,134900,2696651664,1880,1875,1880,1875,736
20230605,134800,2695271649,1880,1876,1880,1875,1593
20230605,134700,2692280363,1877,1878,1878,1875,2708
20230605,134600,2687199118,1880,1880,1881,1880,295
20230605,134500,2686644513,1881,1880,1881,1880,242
20230605,134400,2686189552,1882,1882,1882,1882,0
20230605,134300,2686189552,1882,1882,1882,1882,0
20230605,134200,2686189552,1882,1877,1882,1877,53
20230605,134100,2686090056,1881,1880,1881,1880,549
20230605,134000,2685057415,1881,1880,1881,1880,27
20230605,133900,2685006640,1878,1881,1883,1878,309
20230605,133800,2684426039,1882,1881,1882,1881,29
20230605,133700,2684371488,1881,1880,1881,1880,511
20230605,133600,2683410778,1883,1876,1884,1876,219
20230605,133500,2682999774,1876,1877,1877,1876,290
20230605,133400,2682455720,1884,1876,1884,1875,1815
20230605,133300,2679051097,1876,1879,1884,1876,3312
20230605,133200,2672831706,1877,1879,1879,1877,6
20230605,133100,2672820442,1879,1878,1879,1877,7743
20230605,133000,2658279466,1879,1879,1879,1879,20
20230605,132900,2658241886,1879,1879,1879,1879,201
20230605,132800,2657864207,1877,1879,1879,1877,29
20230605,132700,2657809756,1879,1879,1879,1877,3011
20230605,132600,2652153889,1884,1879,1884,1879,1678
20230605,132500,2649000765,1878,1879,1879,1878,1025
20230605,132400,2647074795,1879,1877,1879,1877,1152
20230605,132300,2644912465,1877,1877,1877,1876,936
20230605,132200,2643156027,1877,1876,1877,1875,191
20230605,132100,2642797888,1877,1876,1877,1875,2610
20230605,132000,2637900426,1877,1880,1880,1877,1753
20230605,131900,2634609192,1880,1884,1884,1879,5135
20230605,131800,2624957492,1884,1881,1884,1881,693
20230605,131700,2623652728,1884,1885,1886,1884,301
20230605,131600,2623085379,1886,1886,1886,1886,0
20230605,131500,2623085379,1886,1886,1886,1886,0
20230605,131400,2623085379,1886,1885,1886,1885,56
20230605,131300,2622979765,1885,1884,1885,1884,12
20230605,131200,2622957146,1886,1886,1886,1886,2
20230605,131100,2622953374,1879,1884,1886,1879,6968
20230605,131000,2609858764,1883,1884,1884,1883,91
20230605,130900,2609687326,1884,1885,1886,1884,103
20230605,130800,2609493269,1886,1879,1886,1879,555
20230605,130700,2608448593,1879,1884,1884,1879,2434
20230605,130600,2603873865,1885,1880,1885,1880,457
20230605,130500,2603014473,1885,1884,1885,1881,695
20230605,130400,2601705023,1884,1885,1885,1880,2119
20230605,130300,2597719823,1885,1885,1885,1885,0
20230605,130200,2597719823,1885,1885,1885,1884,827
20230605,130100,2596161630,1886,1885,1886,1885,867
20230605,130000,2594527321,1885,1879,1885,1879,362
20230605,125900,2593845743,1879,1879,1886,1879,7568
20230605,125800,2579617900,1879,1877,1879,1877,771
20230605,125700,2578170585,1877,1879,1879,1876,1268
20230605,125600,2575789941,1879,1880,1881,1879,892
20230605,125500,2574113848,1879,1882,1882,1879,10767
20230605,125400,2553871236,1882,1886,1886,1882,3431
20230605,125300,2547413214,1886,1886,1886,1886,3
20230605,125200,2547407556,1882,1886,1886,1882,2017
20230605,125100,2543610623,1886,1886,1886,1886,995
20230605,125000,2541734053,1884,1884,1884,1884,1
20230605,124900,2541732169,1884,1884,1884,1884,1
20230605,124800,2541730285,1887,1887,1887,1887,1
20230605,124700,2541728398,1887,1883,1887,1883,431
20230605,124600,2540916749,1883,1883,1883,1883,448
20230605,124500,2540073165,1883,1886,1886,1883,132
20230605,124400,2539824448,1887,1882,1887,1882,1003
20230605,124300,2537936787,1882,1883,1883,1882,629
20230605,124200,2536752988,1882,1882,1882,1882,859
20230605,124100,2535136350,1881,1883,1888,1881,10366
20230605,124000,2515631986,1888,1888,1888,1888,480
20230605,123900,2514725746,1888,1889,1889,1883,2437
20230605,123800,2510129673,1884,1891,1891,1884,5014
20230605,123700,2500683209,1891,1885,1891,1885,625
20230605,123600,2499505036,1885,1890,1892,1885,338
20230605,123500,2498866875,1890,1883,1890,1883,687
20230605,123400,2497570740,1883,1887,1890,1883,5711
20230605,123300,2486805266,1890,1890,1890,1886,123
20230605,123200,2486573276,1891,1892,1892,1890,1170
20230605,123100,2484361746,1892,1891,1892,1890,260
20230605,123000,2483870073,1892,1885,1892,1884,9870
20230605,122900,2465242496,1891,1888,1892,1883,18091
20230605,122800,2431118020,1888,1892,1893,1888,12656
20230605,122700,2407190002,1893,1899,1899,1890,735
20230605,122600,2405798149,1890,1901,1901,1888,5433
20230605,122500,2395523383,1895,1889,1903,1889,7180
20230605,122400,2381913701,1893,1889,1893,1885,20788
20230605,122300,2342671545,1890,1915,1915,1889,23109
20230605,122200,2298817668,1907,1907,1918,1905,8552
20230605,122100,2282494884,1909,1919,1920,1907,22099
20230605,122000,2240221669,1916,1922,1924,1913,9201
20230605,121900,2222568804,1921,1920,1924,1917,28174
20230605,121800,2168457531,1917,1909,1920,1909,12706
20230605,121700,2144111406,1912,1912,1912,1908,880
20230605,121600,2142429437,1908,1912,1912,1908,51
20230605,121500,2142332005,1908,1914,1914,1908,136
20230605,121400,2142072276,1915,1916,1916,1911,346
20230605,121300,2141410878,1916,1916,1916,1908,2110
20230605,121200,2137383284,1916,1917,1917,1913,175
20230605,121100,2137048373,1917,1917,1917,1915,231
20230605,121000,2136605944,1918,1914,1918,1910,3718
20230605,120900,2129493879,1918,1920,1920,1913,962
20230605,120800,2127650242,1920,1918,1921,1917,1090
20230605,120700,2125558327,1916,1919,1921,1916,7640
20230605,120600,2110895451,1919,1919,1919,1919,3945
20230605,120500,2103324996,1919,1909,1920,1909,7663
20230605,120400,2088676112,1909,1898,1910,1898,19914
20230605,120300,2050769259,1900,1900,1900,1900,100
20230605,120200,2050579259,1901,1901,1901,1896,350
20230605,120100,2049914415,1901,1901,1901,1901,10
20230605,120000,2049895405,1901,1902,1902,1895,585
20230605,115900,2048783325,1902,1898,1903,1895,17985
20230605,115800,2014609306,1898,1893,1898,1893,1362
20230605,115700,2012027825,1893,1891,1893,1890,2907
20230605,115600,2006531279,1891,1893,1893,1891,609
20230605,115500,2005379018,1893,1893,1893,1893,33
20230605,115400,2005316549,1894,1894,1894,1894,332
20230605,115300,2004687741,1894,1891,1894,1888,3296
20230605,115200,1998459131,1891,1889,1891,1889,266
20230605,115100,1997956653,1892,1892,1892,1892,6
20230605,115000,1997945301,1892,1892,1892,1890,4017
20230605,114900,1990352636,1892,1892,1892,1892,159
20230605,114800,1990051808,1894,1896,1896,1894,651
20230605,114700,1988818812,1895,1894,1895,1894,1227
20230605,114600,1986493947,1892,1893,1895,1891,5780
20230605,114500,1975562270,1895,1895,1896,1895,91
20230605,114400,1975389814,1896,1896,1896,1892,38
20230605,114300,1975317887,1895,1893,1896,1893,757
20230605,114200,1973884483,1893,1896,1896,1893,709
20230605,114100,1972540837,1896,1896,1896,1894,921
20230605,114000,1970795447,1895,1895,1895,1895,543
20230605,113900,1969766462,1897,1895,1898,1895,510
20230605,113800,1968798885,1898,1896,1898,1894,352
20230605,113700,1968131691,1898,1897,1898,1896,2160
20230605,113600,1964035121,1898,1899,1899,1898,211
20230605,113500,1963634436,1900,1899,1900,1899,8
20230605,113400,1963619238,1900,1896,1900,1895,1035
20230605,113300,1961656898,1896,1896,1896,1894,1113
20230605,113200,1959547318,1896,1896,1896,1896,800
20230605,113100,1958030518,1896,1901,1901,1896,368
20230605,113000,1957332285,1901,1900,1901,1896,625
20230605,112900,1956144965,1901,1895,1901,1894,5511
20230605,112800,1945693082,1895,1895,1896,1894,531
20230605,112700,1944687343,1896,1894,1897,1894,1111
20230605,112600,1942582035,1898,1899,1899,1896,451
20230605,112500,1941726932,1900,1900,1900,1896,1252
20230605,112400,1939352252,1900,1900,1900,1900,2
20230605,112300,1939348452,1902,1902,1902,1902,0
20230605,112200,1939348452,1902,1902,1902,1902,0
20230605,112100,1939348452,1902,1901,1902,1900,1452
20230605,112000,1936589539,1901,1901,1901,1900,1114
20230605,111900,1934472825,1902,1899,1902,1899,820
20230605,111800,1932914202,1902,1902,1902,1899,1506
20230605,111700,1930049838,1899,1904,1904,1899,1450
20230605,111600,1927294889,1904,1904,1904,1904,2760
20230605,111500,1922039849,1904,1904,1904,1904,423
20230605,111400,1921234457,1904,1894,1904,1894,10184
20230605,111300,1901918432,1894,1891,1894,1889,17439
20230605,111200,1868940592,1891,1891,1891,1891,81
20230605,111100,1868787421,1891,1891,1891,1891,2
20230605,111000,1868783639,1892,1893,1893,1892,69
20230605,110900,1868653090,1893,1892,1893,1892,1185
20230605,110800,1866410128,1892,1890,1892,1890,6396
20230605,110700,1854321666,1889,1889,1889,1889,404
20230605,110600,1853558510,1890,1885,1890,1885,2678
20230605,110500,1848501606,1881,1883,1885,1881,1555
20230605,110400,1845574280,1885,1885,1885,1885,11
20230605,110300,1845553545,1885,1886,1886,1885,1114
20230605,110200,1843453632,1890,1888,1890,1885,2793
20230605,110100,1838186961,1888,1890,1890,1888,1101
20230605,110000,1836107082,1892,1892,1893,1880,2758
20230605,105900,1830910632,1892,1891,1892,1891,1734
20230605,105800,1827630104,1892,1894,1894,1890,1022
20230605,105700,1825696965,1894,1879,1894,1879,24076
20230605,105600,1780206747,1880,1879,1884,1878,1312
20230605,105500,1777740734,1885,1881,1886,1880,2192
20230605,105400,1773619313,1887,1887,1887,1887,269
20230605,105300,1773111710,1888,1885,1888,1880,2516
20230605,105200,1768374800,1890,1884,1891,1880,3736
20230605,105100,1761318420,1890,1894,1897,1888,9357
20230605,105000,1743629906,1898,1874,1898,1874,13240
20230605,104900,1718637288,1879,1875,1879,1874,14052
20230605,104800,1692298625,1875,1879,1879,1874,2534
20230605,104700,1687546988,1878,1875,1879,1874,3798
20230605,104600,1680419827,1876,1877,1877,1876,756
20230605,104500,1679001398,1875,1869,1875,1864,5635
20230605,104400,1668448800,1869,1867,1869,1863,2506
20230605,104300,1663768183,1863,1862,1868,1862,1113
20230605,104200,1661689326,1868,1860,1868,1860,2206
20230605,104100,1657568867,1868,1860,1869,1860,205
20230605,104000,1657187533,1860,1862,1869,1860,5049
20230605,103900,1647781278,1858,1863,1863,1858,502
20230605,103800,1646847947,1863,1862,1863,1862,20
20230605,103700,1646810691,1863,1863,1863,1863,20
20230605,103600,1646773431,1863,1867,1870,1863,6040
20230605,103500,1635515275,1869,1863,1870,1863,1476
20230605,103400,1632763969,1863,1857,1863,1857,3999
20230605,103300,1625333719,1857,1852,1857,1852,163
20230605,103200,1625031778,1857,1857,1857,1857,261
20230605,103100,1624547101,1858,1853,1858,1852,3478
20230605,103000,1618103657,1853,1853,1853,1853,1002
20230605,102900,1616246951,1853,1859,1859,1853,540
20230605,102800,1615244227,1858,1859,1859,1858,107
20230605,102700,1615045414,1858,1858,1858,1858,30
20230605,102600,1614989674,1859,1859,1859,1859,897
20230605,102500,1613322151,1858,1852,1858,1851,3931
20230605,102400,1606023861,1859,1859,1860,1853,7531
20230605,102300,1592046103,1859,1859,1859,1858,177
20230605,102200,1591717195,1860,1859,1860,1857,559
20230605,102100,1590677708,1860,1860,1861,1858,1030
20230605,102000,1588761933,1861,1861,1861,1855,2053
20230605,101900,1584946544,1862,1858,1862,1858,11193
20230605,101800,1564126629,1858,1855,1858,1854,1540
20230605,101700,1561269630,1855,1843,1856,1843,7751
20230605,101600,1546955753,1843,1844,1844,1840,2402
20230605,101500,1542530716,1844,1840,1844,1840,6280
20230605,101400,1530970028,1840,1838,1840,1837,912
20230605,101300,1529293240,1838,1838,1838,1837,254
20230605,101200,1528826598,1837,1837,1838,1837,878
20230605,101100,1527213211,1838,1838,1839,1838,1594
20230605,101000,1524283436,1838,1835,1839,1834,2337
20230605,100900,1519992668,1839,1840,1840,1839,1689
20230605,100800,1516885068,1840,1840,1840,1840,131
20230605,100700,1516644028,1840,1841,1841,1830,3114
20230605,100600,1510937741,1835,1836,1836,1830,29081
20230605,100500,1457684185,1836,1841,1841,1836,23420
20230605,100400,1414602180,1841,1846,1850,1841,27198
20230605,100300,1364461117,1846,1855,1855,1846,74327
20230605,100200,1226946960,1855,1854,1855,1853,6319
20230605,100100,1215236767,1854,1856,1856,1854,1367
20230605,100000,1212702118,1856,1856,1856,1853,20223
20230605,095900,1175182559,1857,1860,1860,1857,16286
20230605,095800,1144929200,1861,1862,1862,1859,664
20230605,095700,1143694371,1860,1863,1863,1860,5319
20230605,095600,1133798328,1864,1863,1864,1863,171
20230605,095500,1133479753,1863,1863,1863,1860,3853
20230605,095400,1126310350,1863,1863,1863,1862,555
20230605,095300,1125276904,1862,1861,1862,1861,2886
20230605,095200,1119905459,1860,1860,1861,1860,1307
20230605,095100,1117474305,1859,1861,1861,1858,5254
20230605,095000,1107704594,1861,1860,1861,1859,5229
20230605,094900,1097977639,1861,1861,1861,1860,107
20230605,094800,1097778615,1862,1861,1863,1861,30
20230605,094700,1097722753,1863,1862,1863,1862,2206
20230605,094600,1093613078,1858,1862,1863,1858,538
20230605,094500,1092612725,1863,1859,1863,1857,7848
20230605,094400,1078034253,1857,1867,1867,1857,6826
20230605,094300,1065337668,1861,1867,1867,1861,2
20230605,094200,1065333940,1867,1865,1869,1860,2688
20230605,094100,1060329593,1865,1857,1872,1857,9185
20230605,094000,1043206364,1866,1869,1869,1857,8360
20230605,093900,1027659990,1860,1866,1871,1860,1698
20230605,093800,1024497955,1872,1873,1873,1862,1983
20230605,093700,1020794758,1873,1858,1873,1858,2237
20230605,093600,1016613685,1858,1860,1860,1858,631
20230605,093500,1015440071,1857,1862,1862,1857,8443
20230605,093400,999751962,1862,1862,1863,1860,61
20230605,093300,999638430,1862,1863,1864,1862,941
20230605,093200,997885335,1863,1863,1864,1863,515
20230605,093100,996925886,1863,1863,1866,1863,654
20230605,093000,995706852,1863,1865,1865,1857,11991
20230605,092900,973425683,1859,1859,1865,1858,1701
20230605,092800,970263610,1857,1867,1867,1857,4224
20230605,092700,962406631,1867,1857,1868,1857,7172
20230605,092600,949084057,1857,1859,1860,1856,4416
20230605,092500,940887413,1859,1858,1860,1856,2243
20230605,092400,936724283,1857,1869,1869,1857,19724
20230605,092300,900051088,1869,1869,1871,1860,10089
20230605,092200,881246979,1864,1864,1864,1863,3317
20230605,092100,875064417,1865,1873,1874,1860,10124
20230605,092000,856221276,1875,1860,1875,1857,7479
20230605,091900,842279123,1860,1860,1873,1855,3344
20230605,091800,836060640,1860,1855,1860,1855,838
20230605,091700,834505092,1853,1852,1858,1852,12024
20230605,091600,812228469,1851,1864,1872,1850,30642
20230605,091500,755313203,1865,1878,1878,1865,31210
20230605,091400,696914321,1874,1875,1881,1874,7021
20230605,091300,683745464,1875,1874,1883,1873,17052
20230605,091200,651777871,1874,1904,1904,1870,58922
20230605,091100,540206021,1904,1913,1913,1904,28657
20230605,091000,485478045,1912,1916,1916,1912,7376
20230605,090900,471366565,1916,1927,1928,1915,7572
20230605,090800,456834808,1928,1925,1928,1916,10044
20230605,090700,437551572,1925,1940,1940,1922,19084
20230605,090600,400786537,1940,1934,1945,1934,18588
20230605,090500,364693682,1933,1941,1949,1933,40406
20230605,090400,286376019,1945,1935,1949,1931,54984
20230605,090300,179628675,1935,1911,1935,1910,16968
20230605,090200,146961407,1924,1909,1925,1909,12750
20230605,090100,122555801,1909,1908,1919,1902,49818
20230605,090000,27602775,1908,1904,1908,1904,14497