stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201200,11920438655,1180,1180,1180,1180,237166
20230628,201100,11920438655,1180,1180,1180,1180,0
20230628,201000,11920438655,1180,1180,1180,1180,0
20230628,200900,11920438655,1180,1180,1180,1180,0
20230628,200800,11920438655,1180,1180,1180,1180,0
20230628,200700,11920438655,1180,1180,1180,1180,0
20230628,200600,11920438655,1180,1180,1180,1180,0
20230628,200500,11920438655,1180,1180,1180,1180,0
20230628,200400,11920438655,1180,1180,1180,1180,0
20230628,200300,11920438655,1180,1180,1180,1180,0
20230628,200200,11920438655,1180,1180,1180,1180,0
20230628,200100,11920438655,1180,1180,1180,1180,0
20230628,200000,11920438655,1180,1180,1180,1180,0
20230628,195900,11920438655,1180,1180,1180,1180,0
20230628,195800,11920438655,1180,1180,1180,1180,0
20230628,195700,11920438655,1180,1180,1180,1180,0
20230628,195600,11920438655,1180,1180,1180,1180,0
20230628,195500,11920438655,1180,1180,1180,1180,0
20230628,195400,11920438655,1180,1180,1180,1180,0
20230628,195300,11920438655,1180,1180,1180,1180,0
20230628,195200,11920438655,1180,1180,1180,1180,0
20230628,195100,11920438655,1180,1180,1180,1180,0
20230628,195000,11920438655,1180,1180,1180,1180,0
20230628,194900,11920438655,1180,1180,1180,1180,0
20230628,194800,11920438655,1180,1180,1180,1180,0
20230628,194700,11920438655,1180,1180,1180,1180,0
20230628,194600,11920438655,1180,1180,1180,1180,0
20230628,194500,11920438655,1180,1180,1180,1180,0
20230628,194400,11920438655,1180,1180,1180,1180,0
20230628,194300,11920438655,1180,1180,1180,1180,0
20230628,194200,11920438655,1180,1180,1180,1180,237166
20230628,194100,11920438655,1180,1180,1180,1180,0
20230628,194000,11920438655,1180,1180,1180,1180,0
20230628,193900,11920438655,1180,1180,1180,1180,0
20230628,193800,11920438655,1180,1180,1180,1180,0
20230628,193700,11920438655,1180,1180,1180,1180,0
20230628,193600,11920438655,1180,1180,1180,1180,0
20230628,193500,11920438655,1180,1180,1180,1180,0
20230628,193400,11920438655,1180,1180,1180,1180,0
20230628,193300,11920438655,1180,1180,1180,1180,0
20230628,193200,11920438655,1180,1180,1180,1180,0
20230628,193100,11920438655,1180,1180,1180,1180,0
20230628,193000,11920438655,1180,1180,1180,1180,0
20230628,192900,11920438655,1180,1180,1180,1180,0
20230628,192800,11920438655,1180,1180,1180,1180,0
20230628,192700,11920438655,1180,1180,1180,1180,0
20230628,192600,11920438655,1180,1180,1180,1180,0
20230628,192500,11920438655,1180,1180,1180,1180,0
20230628,192400,11920438655,1180,1180,1180,1180,0
20230628,192300,11920438655,1180,1180,1180,1180,0
20230628,192200,11920438655,1180,1180,1180,1180,0
20230628,192100,11920438655,1180,1180,1180,1180,0
20230628,192000,11920438655,1180,1180,1180,1180,0
20230628,191900,11920438655,1180,1180,1180,1180,0
20230628,191800,11920438655,1180,1180,1180,1180,0
20230628,191700,11920438655,1180,1180,1180,1180,0
20230628,191600,11920438655,1180,1180,1180,1180,0
20230628,191500,11920438655,1180,1180,1180,1180,0
20230628,191400,11920438655,1180,1180,1180,1180,0
20230628,191300,11920438655,1180,1180,1180,1180,0
20230628,191200,11920438655,1180,1180,1180,1180,237166
20230628,191100,11920438655,1180,1180,1180,1180,0
20230628,191000,11920438655,1180,1180,1180,1180,0
20230628,190900,11920438655,1180,1180,1180,1180,0
20230628,190800,11920438655,1180,1180,1180,1180,0
20230628,190700,11920438655,1180,1180,1180,1180,0
20230628,190600,11920438655,1180,1180,1180,1180,0
20230628,190500,11920438655,1180,1180,1180,1180,0
20230628,190400,11920438655,1180,1180,1180,1180,0
20230628,190300,11920438655,1180,1180,1180,1180,0
20230628,190200,11920438655,1180,1180,1180,1180,0
20230628,190100,11920438655,1180,1180,1180,1180,0
20230628,190000,11920438655,1180,1180,1180,1180,0
20230628,185900,11920438655,1180,1180,1180,1180,0
20230628,185800,11920438655,1180,1180,1180,1180,0
20230628,185700,11920438655,1180,1180,1180,1180,0
20230628,185600,11920438655,1180,1180,1180,1180,0
20230628,185500,11920438655,1180,1180,1180,1180,0
20230628,185400,11920438655,1180,1180,1180,1180,0
20230628,185300,11920438655,1180,1180,1180,1180,0
20230628,185200,11920438655,1180,1180,1180,1180,0
20230628,185100,11920438655,1180,1180,1180,1180,0
20230628,185000,11920438655,1180,1180,1180,1180,0
20230628,184900,11920438655,1180,1180,1180,1180,0
20230628,184800,11920438655,1180,1180,1180,1180,0
20230628,184700,11920438655,1180,1180,1180,1180,0
20230628,184600,11920438655,1180,1180,1180,1180,0
20230628,184500,11920438655,1180,1180,1180,1180,0
20230628,184400,11920438655,1180,1180,1180,1180,0
20230628,184300,11920438655,1180,1180,1180,1180,0
20230628,184200,11920438655,1180,1180,1180,1180,237166
20230628,184100,11920438655,1180,1180,1180,1180,0
20230628,184000,11920438655,1180,1180,1180,1180,0
20230628,183900,11920438655,1180,1180,1180,1180,0
20230628,183800,11920438655,1180,1180,1180,1180,0
20230628,183700,11920438655,1180,1180,1180,1180,0
20230628,183600,11920438655,1180,1180,1180,1180,0
20230628,183500,11920438655,1180,1180,1180,1180,0
20230628,183400,11920438655,1180,1180,1180,1180,0
20230628,183300,11920438655,1180,1180,1180,1180,0
20230628,183200,11920438655,1180,1180,1180,1180,0
20230628,183100,11920438655,1180,1180,1180,1180,0
20230628,183000,11920438655,1180,1180,1180,1180,0
20230628,182900,11920438655,1180,1180,1180,1180,0
20230628,182800,11920438655,1180,1180,1180,1180,0
20230628,182700,11920438655,1180,1180,1180,1180,0
20230628,182600,11920438655,1180,1180,1180,1180,0
20230628,182500,11920438655,1180,1180,1180,1180,0
20230628,182400,11920438655,1180,1180,1180,1180,0
20230628,182300,11920438655,1180,1180,1180,1180,0
20230628,182200,11920438655,1180,1180,1180,1180,0
20230628,182100,11920438655,1180,1180,1180,1180,0
20230628,182000,11920438655,1180,1180,1180,1180,0
20230628,181900,11920438655,1180,1180,1180,1180,0
20230628,181800,11920438655,1180,1180,1180,1180,0
20230628,181700,11920438655,1180,1180,1180,1180,0
20230628,181600,11920438655,1180,1180,1180,1180,0
20230628,181500,11920438655,1180,1180,1180,1180,0
20230628,181400,11920438655,1180,1180,1180,1180,0
20230628,181300,11920438655,1180,1180,1180,1180,0
20230628,181200,11920438655,1180,1180,1180,1180,237166
20230628,181100,11920438655,1180,1180,1180,1180,0
20230628,181000,11920438655,1180,1180,1180,1180,0
20230628,180900,11920438655,1180,1180,1180,1180,0
20230628,180800,11920438655,1180,1180,1180,1180,0
20230628,180700,11920438655,1180,1180,1180,1180,0
20230628,180600,11920438655,1180,1180,1180,1180,0
20230628,180500,11920438655,1180,1180,1180,1180,0
20230628,180400,11920438655,1180,1180,1180,1180,0
20230628,180300,11920438655,1180,1180,1180,1180,0
20230628,180200,11920438655,1180,1180,1180,1180,0
20230628,180100,11920438655,1180,1180,1180,1180,0
20230628,180000,11920438655,1180,1180,1180,1180,0
20230628,175900,11920438655,1180,1180,1180,1180,0
20230628,175800,11920438655,1180,1180,1180,1180,0
20230628,175700,11920438655,1180,1180,1180,1180,0
20230628,175600,11920438655,1180,1180,1180,1180,0
20230628,175500,11920438655,1180,1180,1180,1180,0
20230628,175400,11920438655,1180,1180,1180,1180,0
20230628,175300,11920438655,1180,1180,1180,1180,0
20230628,175200,11920438655,1180,1180,1180,1180,0
20230628,175100,11920438655,1180,1180,1180,1180,0
20230628,175000,11920438655,1180,1180,1180,1180,0
20230628,174900,11920438655,1180,1180,1180,1180,0
20230628,174800,11920438655,1180,1180,1180,1180,0
20230628,174700,11920438655,1180,1180,1180,1180,0
20230628,174600,11920438655,1180,1180,1180,1180,0
20230628,174500,11920438655,1180,1180,1180,1180,0
20230628,174400,11920438655,1180,1180,1180,1180,0
20230628,174300,11920438655,1180,1180,1180,1180,0
20230628,174200,11920438655,1180,1180,1180,1180,237166
20230628,174100,11920438655,1180,1180,1180,1180,0
20230628,174000,11920438655,1180,1180,1180,1180,0
20230628,173900,11920438655,1180,1180,1180,1180,0
20230628,173800,11920438655,1180,1180,1180,1180,0
20230628,173700,11920438655,1180,1180,1180,1180,0
20230628,173600,11920438655,1180,1180,1180,1180,0
20230628,173500,11920438655,1180,1180,1180,1180,0
20230628,173400,11920438655,1180,1180,1180,1180,0
20230628,173300,11920438655,1180,1180,1180,1180,0
20230628,173200,11920438655,1180,1180,1180,1180,0
20230628,173100,11920438655,1180,1180,1180,1180,0
20230628,173000,11920438655,1180,1180,1180,1180,0
20230628,172900,11920438655,1180,1180,1180,1180,0
20230628,172800,11920438655,1180,1180,1180,1180,0
20230628,172700,11920438655,1180,1180,1180,1180,0
20230628,172600,11920438655,1180,1180,1180,1180,0
20230628,172500,11920438655,1180,1180,1180,1180,0
20230628,172400,11920438655,1180,1180,1180,1180,0
20230628,172300,11920438655,1180,1180,1180,1180,0
20230628,172200,11920438655,1180,1180,1180,1180,0
20230628,172100,11920438655,1180,1180,1180,1180,0
20230628,172000,11920438655,1180,1180,1180,1180,0
20230628,171900,11920438655,1180,1180,1180,1180,0
20230628,171800,11920438655,1180,1180,1180,1180,0
20230628,171700,11920438655,1180,1180,1180,1180,0
20230628,171600,11920438655,1180,1180,1180,1180,0
20230628,171500,11920438655,1180,1180,1180,1180,0
20230628,171400,11920438655,1180,1180,1180,1180,0
20230628,171300,11920438655,1180,1180,1180,1180,0
20230628,171200,11920438655,1180,1180,1180,1180,237166
20230628,171100,11920438655,1180,1180,1180,1180,0
20230628,171000,11920438655,1180,1180,1180,1180,0
20230628,170900,11920438655,1180,1180,1180,1180,0
20230628,170800,11920438655,1180,1180,1180,1180,0
20230628,170700,11920438655,1180,1180,1180,1180,0
20230628,170600,11920438655,1180,1180,1180,1180,0
20230628,170500,11920438655,1180,1180,1180,1180,0
20230628,170400,11920438655,1180,1180,1180,1180,0
20230628,170300,11920438655,1180,1180,1180,1180,0
20230628,170200,11920438655,1180,1180,1180,1180,0
20230628,170100,11920438655,1180,1180,1180,1180,0
20230628,170000,11920438655,1180,1180,1180,1180,0
20230628,165900,11920438655,1180,1180,1180,1180,0
20230628,165800,11920438655,1180,1180,1180,1180,0
20230628,165700,11920438655,1180,1180,1180,1180,0
20230628,165600,11920438655,1180,1180,1180,1180,0
20230628,165500,11920438655,1180,1180,1180,1180,0
20230628,165400,11920438655,1180,1180,1180,1180,0
20230628,165300,11920438655,1180,1180,1180,1180,0
20230628,165200,11920438655,1180,1180,1180,1180,0
20230628,165100,11920438655,1180,1180,1180,1180,0
20230628,165000,11920438655,1180,1180,1180,1180,0
20230628,164900,11920438655,1180,1180,1180,1180,0
20230628,164800,11920438655,1180,1180,1180,1180,0
20230628,164700,11920438655,1180,1180,1180,1180,0
20230628,164600,11920438655,1180,1180,1180,1180,0
20230628,164500,11920438655,1180,1180,1180,1180,0
20230628,164400,11920438655,1180,1180,1180,1180,0
20230628,164300,11920438655,1180,1180,1180,1180,0
20230628,164200,11920438655,1180,1180,1180,1180,237166
20230628,164100,11920438655,1180,1180,1180,1180,0
20230628,164000,11920438655,1180,1180,1180,1180,0
20230628,163900,11920438655,1180,1180,1180,1180,0
20230628,163800,11920438655,1180,1180,1180,1180,0
20230628,163700,11920438655,1180,1180,1180,1180,0
20230628,163600,11920438655,1180,1180,1180,1180,0
20230628,163500,11920438655,1180,1180,1180,1180,0
20230628,163400,11920438655,1180,1180,1180,1180,0
20230628,163300,11920438655,1180,1180,1180,1180,0
20230628,163200,11920438655,1180,1180,1180,1180,0
20230628,163100,11920438655,1180,1180,1180,1180,0
20230628,163000,11920438655,1180,1180,1180,1180,0
20230628,162900,11920438655,1180,1180,1180,1180,0
20230628,162800,11920438655,1180,1180,1180,1180,0
20230628,162700,11920438655,1180,1180,1180,1180,0
20230628,162600,11920438655,1180,1180,1180,1180,0
20230628,162500,11920438655,1180,1180,1180,1180,0
20230628,162400,11920438655,1180,1180,1180,1180,0
20230628,162300,11920438655,1180,1180,1180,1180,0
20230628,162200,11920438655,1180,1180,1180,1180,0
20230628,162100,11920438655,1180,1180,1180,1180,0
20230628,162000,11920438655,1180,1180,1180,1180,0
20230628,161900,11920438655,1180,1180,1180,1180,0
20230628,161800,11920438655,1180,1180,1180,1180,0
20230628,161700,11920438655,1180,1180,1180,1180,0
20230628,161600,11920438655,1180,1180,1180,1180,0
20230628,161500,11920438655,1180,1180,1180,1180,0
20230628,161400,11920438655,1180,1180,1180,1180,0
20230628,161300,11920438655,1180,1180,1180,1180,0
20230628,161200,11920438655,1180,1180,1180,1180,237166
20230628,161100,11920438655,1180,1180,1180,1180,0
20230628,161000,11920438655,1180,1180,1180,1180,0
20230628,160900,11920438655,1180,1180,1180,1180,0
20230628,160800,11920438655,1180,1180,1180,1180,0
20230628,160700,11920438655,1180,1180,1180,1180,0
20230628,160600,11920438655,1180,1180,1180,1180,0
20230628,160500,11920438655,1180,1180,1180,1180,0
20230628,160400,11920438655,1180,1180,1180,1180,0
20230628,160300,11920438655,1180,1180,1180,1180,0
20230628,160200,11920438655,1180,1180,1180,1180,0
20230628,160100,11920438655,1180,1180,1180,1180,0
20230628,160000,11920438655,1180,1180,1180,1180,0
20230628,155900,11920438655,1180,1180,1180,1180,0
20230628,155800,11920438655,1180,1180,1180,1180,0
20230628,155700,11920438655,1180,1180,1180,1180,0
20230628,155600,11920438655,1180,1180,1180,1180,0
20230628,155500,11920438655,1180,1180,1180,1180,0
20230628,155400,11920438655,1180,1180,1180,1180,0
20230628,155300,11920438655,1180,1180,1180,1180,0
20230628,155200,11920438655,1180,1180,1180,1180,0
20230628,155100,11920438655,1180,1180,1180,1180,0
20230628,155000,11920438655,1180,1180,1180,1180,0
20230628,154900,11920438655,1180,1180,1180,1180,0
20230628,154800,11920438655,1180,1180,1180,1180,0
20230628,154700,11920438655,1180,1180,1180,1180,0
20230628,154600,11920438655,1180,1180,1180,1180,0
20230628,154500,11920438655,1180,1180,1180,1180,0
20230628,154400,11920438655,1180,1180,1180,1180,0
20230628,154300,11920438655,1180,1180,1180,1180,0
20230628,154200,11920438655,1180,1180,1180,1180,237166
20230628,154100,11920438655,1180,1180,1180,1180,0
20230628,154000,11920438655,1180,1180,1180,1180,0
20230628,153900,11920438655,1180,1180,1180,1180,0
20230628,153800,11920438655,1180,1180,1180,1180,0
20230628,153700,11920438655,1180,1180,1180,1180,0
20230628,153600,11920438655,1180,1180,1180,1180,0
20230628,153500,11920438655,1180,1180,1180,1180,0
20230628,153400,11920438655,1180,1180,1180,1180,0
20230628,153300,11920438655,1180,1180,1180,1180,0
20230628,153200,11920438655,1180,1180,1180,1180,0
20230628,153100,11920438655,1180,1180,1180,1180,0
20230628,153000,11920438655,1180,1180,1180,1180,237166
20230628,152900,11640582775,1150,1150,1150,1150,0
20230628,152800,11640582775,1150,1150,1150,1150,0
20230628,152700,11640582775,1150,1150,1150,1150,0
20230628,152600,11640582775,1150,1150,1150,1150,0
20230628,152500,11640582775,1150,1150,1150,1150,0
20230628,152400,11640582775,1150,1150,1150,1150,0
20230628,152300,11640582775,1150,1150,1150,1150,0
20230628,152200,11640582775,1150,1150,1150,1150,0
20230628,152100,11640582775,1150,1150,1150,1150,0
20230628,152000,11640582775,1150,1150,1150,1150,0
20230628,151900,11640582775,1150,1149,1152,1144,56847
20230628,151800,11575308943,1149,1153,1156,1147,50173
20230628,151700,11517562308,1153,1152,1153,1149,34780
20230628,151600,11477521310,1153,1147,1153,1147,46861
20230628,151500,11423602427,1149,1138,1149,1138,85252
20230628,151400,11326321145,1137,1140,1141,1137,7819
20230628,151300,11317427100,1139,1144,1144,1139,7749
20230628,151200,11308578466,1144,1137,1144,1135,10533
20230628,151100,11296573731,1139,1137,1139,1133,22975
20230628,151000,11270492394,1139,1134,1139,1132,44161
20230628,150900,11220382619,1135,1136,1138,1133,12988
20230628,150800,11205635004,1136,1137,1140,1136,4361
20230628,150700,11200676657,1137,1134,1139,1134,3330
20230628,150600,11196887385,1140,1141,1141,1134,9090
20230628,150500,11186550059,1141,1137,1142,1135,6833
20230628,150400,11178764765,1134,1131,1137,1130,13831
20230628,150300,11163091483,1131,1133,1133,1130,15188
20230628,150200,11145916550,1133,1135,1138,1133,3344
20230628,150100,11142124323,1135,1131,1138,1131,2040
20230628,150000,11139814638,1132,1138,1138,1131,10183
20230628,145900,11128279428,1138,1135,1139,1133,12037
20230628,145800,11114594103,1136,1133,1140,1130,21192
20230628,145700,11090608756,1133,1143,1143,1131,22847
20230628,145600,11064697334,1143,1135,1145,1134,4889
20230628,145500,11059121520,1142,1140,1144,1134,32325
20230628,145400,11022370354,1139,1147,1152,1139,81746
20230628,145300,10928703699,1147,1143,1147,1143,7996
20230628,145200,10919556105,1143,1143,1149,1143,16087
20230628,145100,10901128441,1142,1140,1146,1138,40773
20230628,145000,10854541745,1143,1143,1146,1138,30212
20230628,144900,10820008191,1142,1141,1145,1132,51863
20230628,144800,10760943852,1140,1135,1149,1122,111947
20230628,144700,10634476915,1133,1160,1162,1133,213443
20230628,144600,10389214028,1160,1156,1164,1151,69405
20230628,144500,10308863664,1153,1161,1161,1150,152867
20230628,144400,10132409959,1157,1185,1188,1153,277189
20230628,144300,9807396588,1185,1170,1185,1168,240823
20230628,144200,9524546794,1170,1149,1177,1148,346144
20230628,144100,9123846522,1149,1144,1149,1144,24117
20230628,144000,9096191278,1145,1148,1148,1145,19532
20230628,143900,9073798887,1148,1147,1149,1145,37186
20230628,143800,9031142386,1148,1149,1149,1145,66586
20230628,143700,8954688335,1149,1146,1149,1145,32592
20230628,143600,8917278120,1145,1149,1149,1142,21284
20230628,143500,8892874170,1149,1148,1150,1148,22812
20230628,143400,8866662174,1150,1148,1150,1146,44273
20230628,143300,8815794731,1148,1142,1149,1142,63727
20230628,143200,8742756961,1142,1138,1142,1138,30186
20230628,143100,8708343301,1138,1138,1139,1137,13149
20230628,143000,8693371123,1138,1138,1139,1138,2065
20230628,142900,8691021144,1138,1137,1139,1137,15690
20230628,142800,8673163842,1137,1136,1137,1134,15385
20230628,142700,8655674067,1136,1134,1136,1133,7666
20230628,142600,8646981013,1134,1136,1138,1134,14239
20230628,142500,8630790822,1130,1128,1138,1127,39428
20230628,142400,8586057691,1128,1128,1128,1128,3
20230628,142300,8586054307,1128,1129,1129,1126,199
20230628,142200,8585829833,1129,1128,1130,1126,10120
20230628,142100,8574400264,1123,1125,1125,1123,1236
20230628,142000,8573011979,1123,1127,1127,1123,2297
20230628,141900,8570425994,1127,1130,1130,1127,1193
20230628,141800,8569081463,1130,1129,1131,1129,5906
20230628,141700,8562407477,1129,1128,1129,1124,2638
20230628,141600,8559432706,1128,1127,1128,1127,133
20230628,141500,8559282745,1127,1126,1127,1126,51
20230628,141400,8559225299,1126,1123,1126,1123,1687
20230628,141300,8557330495,1123,1121,1123,1120,8573
20230628,141200,8547725220,1121,1125,1125,1121,9567
20230628,141100,8536983185,1124,1126,1126,1124,1794
20230628,141000,8534965033,1126,1126,1126,1126,6
20230628,140900,8534958277,1126,1129,1129,1126,9229
20230628,140800,8524554851,1129,1128,1129,1128,632
20230628,140700,8523841923,1128,1129,1129,1128,2051
20230628,140600,8521527344,1129,1129,1129,1129,2150
20230628,140500,8519099994,1129,1130,1130,1129,1369
20230628,140400,8517553025,1130,1129,1130,1129,74
20230628,140300,8517469471,1129,1130,1130,1129,1868
20230628,140200,8515359491,1131,1131,1131,1131,4552
20230628,140100,8510211179,1131,1130,1131,1130,2569
20230628,140000,8507305642,1130,1132,1132,1129,1942
20230628,135900,8505113014,1132,1130,1132,1128,5354
20230628,135800,8499058652,1130,1130,1130,1129,3318
20230628,135700,8495310815,1130,1131,1131,1129,392
20230628,135600,8494867855,1131,1130,1131,1130,3155
20230628,135500,8491300205,1130,1131,1131,1130,3784
20230628,135400,8487023157,1131,1131,1131,1130,8710
20230628,135300,8477180319,1131,1134,1134,1130,1029
20230628,135200,8476017491,1134,1132,1134,1132,5004
20230628,135100,8470352959,1132,1129,1132,1129,22
20230628,135000,8470328115,1128,1130,1130,1128,4146
20230628,134900,8465645215,1130,1135,1135,1130,650
20230628,134800,8464910710,1135,1122,1137,1122,16005
20230628,134700,8446821999,1122,1124,1124,1122,8153
20230628,134600,8437668884,1124,1124,1125,1124,2451
20230628,134500,8434913952,1124,1126,1126,1124,3206
20230628,134400,8431307568,1126,1126,1126,1125,642
20230628,134300,8430585272,1126,1129,1129,1126,10041
20230628,134200,8419266058,1129,1132,1132,1129,20465
20230628,134100,8396139037,1132,1132,1133,1131,7289
20230628,134000,8387888216,1132,1134,1134,1132,4264
20230628,133900,8383056401,1133,1134,1135,1133,4193
20230628,133800,8378303042,1133,1133,1134,1133,2243
20230628,133700,8375760458,1133,1132,1135,1132,7190
20230628,133600,8367616970,1132,1132,1132,1131,1916
20230628,133500,8365449942,1132,1132,1132,1131,755
20230628,133400,8364595370,1132,1131,1132,1131,325
20230628,133300,8364227775,1131,1132,1132,1130,2507
20230628,133200,8361393224,1132,1132,1132,1131,1525
20230628,133100,8359667783,1132,1135,1135,1130,3629
20230628,133000,8355562241,1134,1136,1136,1131,843
20230628,132900,8354605489,1137,1130,1137,1130,27220
20230628,132800,8323776236,1130,1130,1131,1129,1752
20230628,132700,8321797972,1131,1129,1131,1127,5091
20230628,132600,8316049461,1129,1129,1129,1129,107
20230628,132500,8315928658,1129,1126,1129,1125,2355
20230628,132400,8313276921,1125,1125,1125,1124,6454
20230628,132300,8306017054,1126,1125,1126,1124,15538
20230628,132200,8288546278,1126,1126,1126,1126,47
20230628,132100,8288493356,1125,1125,1125,1123,1535
20230628,132000,8286768428,1125,1127,1127,1124,17811
20230628,131900,8266740452,1126,1132,1132,1126,10722
20230628,131800,8254642965,1133,1131,1133,1129,9447
20230628,131700,8243963586,1131,1129,1131,1129,34028
20230628,131600,8205512047,1130,1130,1130,1130,4979
20230628,131500,8199885777,1128,1129,1130,1128,1444
20230628,131400,8198255100,1128,1127,1128,1127,14873
20230628,131300,8181481651,1127,1128,1128,1127,1025
20230628,131200,8180326474,1127,1127,1128,1125,4288
20230628,131100,8175494070,1127,1127,1128,1127,856
20230628,131000,8174529356,1127,1125,1130,1125,1936
20230628,130900,8172349386,1124,1123,1124,1123,1260
20230628,130800,8170933555,1123,1122,1123,1122,41745
20230628,130700,8124095640,1122,1120,1122,1118,7839
20230628,130600,8115310019,1120,1123,1123,1120,4634
20230628,130500,8110117257,1123,1123,1123,1120,216
20230628,130400,8109875205,1124,1124,1125,1124,3449
20230628,130300,8105998082,1124,1119,1124,1119,1512
20230628,130200,8104302519,1119,1122,1122,1118,15432
20230628,130100,8087017429,1122,1123,1125,1122,4792
20230628,130000,8081638116,1123,1123,1123,1123,4826
20230628,125900,8076218518,1128,1123,1128,1123,184
20230628,125800,8076011644,1124,1130,1130,1124,10220
20230628,125700,8064501085,1130,1130,1131,1127,7650
20230628,125600,8055862854,1130,1128,1130,1128,522
20230628,125500,8055274036,1128,1133,1135,1122,6087
20230628,125400,8048408000,1136,1126,1136,1121,22207
20230628,125300,8023287955,1126,1126,1127,1121,12718
20230628,125200,8008964717,1126,1129,1129,1125,3839
20230628,125100,8004640962,1127,1127,1127,1127,50
20230628,125000,8004584612,1127,1129,1134,1127,3719
20230628,124900,8000385766,1129,1129,1129,1127,1331
20230628,124800,7998884573,1128,1131,1131,1127,13654
20230628,124700,7983468768,1131,1135,1135,1131,35191
20230628,124600,7943649532,1135,1135,1136,1135,436
20230628,124500,7943154671,1135,1136,1140,1135,2848
20230628,124400,7939920005,1135,1137,1140,1135,7422
20230628,124300,7931474553,1137,1137,1137,1136,3188
20230628,124200,7927850043,1137,1139,1139,1136,4187
20230628,124100,7923089724,1139,1139,1139,1139,2063
20230628,124000,7920739967,1140,1139,1140,1136,11301
20230628,123900,7907860812,1140,1143,1143,1139,26444
20230628,123800,7877650480,1143,1141,1143,1140,12311
20230628,123700,7863591602,1141,1136,1142,1136,5982
20230628,123600,7856765974,1136,1145,1145,1135,19468
20230628,123500,7834521322,1145,1135,1145,1135,40117
20230628,123400,7788862933,1134,1131,1135,1131,7253
20230628,123300,7780640469,1131,1132,1133,1131,2327
20230628,123200,7778006713,1132,1133,1134,1132,5038
20230628,123100,7772297742,1134,1135,1135,1133,15753
20230628,123000,7754430356,1134,1135,1135,1134,42171
20230628,122900,7706567008,1135,1133,1135,1132,9703
20230628,122800,7695573873,1132,1133,1133,1132,423
20230628,122700,7695094769,1132,1131,1132,1131,4971
20230628,122600,7689467675,1131,1128,1131,1128,6691
20230628,122500,7681913133,1128,1128,1129,1128,3908
20230628,122400,7677503577,1128,1121,1129,1118,12782
20230628,122300,7663134923,1121,1115,1122,1111,14672
20230628,122200,7646753114,1115,1115,1115,1111,4642
20230628,122100,7641586852,1116,1117,1118,1109,37097
20230628,122000,7600336913,1117,1122,1122,1116,1860
20230628,121900,7598259251,1115,1121,1131,1112,26951
20230628,121800,7568133061,1123,1129,1130,1120,20886
20230628,121700,7544628668,1131,1135,1136,1128,15852
20230628,121600,7526656796,1135,1134,1136,1128,26363
20230628,121500,7496760415,1134,1131,1135,1127,8877
20230628,121400,7486727633,1130,1129,1131,1126,1922
20230628,121300,7484554411,1129,1129,1129,1125,1186
20230628,121200,7483216045,1129,1121,1129,1119,8821
20230628,121100,7473328617,1120,1125,1125,1120,15872
20230628,121000,7455527278,1124,1124,1129,1124,32414
20230628,120900,7419072120,1124,1135,1135,1124,32002
20230628,120800,7382924449,1135,1138,1138,1135,2556
20230628,120700,7380022977,1139,1140,1141,1138,12090
20230628,120600,7366242905,1138,1136,1140,1132,29687
20230628,120500,7332496491,1138,1139,1139,1137,8873
20230628,120400,7322399681,1138,1135,1138,1135,20962
20230628,120300,7298574386,1134,1135,1140,1134,27930
20230628,120200,7266885345,1135,1145,1146,1135,21942
20230628,120100,7241860490,1146,1142,1149,1136,18693
20230628,120000,7220459148,1146,1138,1146,1133,34796
20230628,115900,7180649559,1138,1143,1145,1131,19846
20230628,115800,7158104712,1143,1149,1149,1135,115798
20230628,115700,7025366088,1149,1148,1150,1146,107850
20230628,115600,6901520221,1146,1143,1148,1143,53623
20230628,115500,6840054672,1143,1138,1145,1136,87419
20230628,115400,6740161962,1137,1137,1139,1137,21542
20230628,115300,6715656206,1138,1136,1139,1136,12021
20230628,115200,6701991259,1132,1139,1141,1130,38396
20230628,115100,6658335698,1139,1129,1141,1128,25122
20230628,115000,6629740893,1129,1134,1140,1124,62381
20230628,114900,6558800004,1135,1130,1135,1126,6271
20230628,114800,6551703991,1125,1135,1135,1123,24334
20230628,114700,6524285265,1134,1128,1137,1128,52701
20230628,114600,6464584326,1128,1123,1128,1121,53812
20230628,114500,6404035434,1122,1121,1122,1117,16689
20230628,114400,6385336081,1122,1120,1124,1120,8339
20230628,114300,6375975324,1123,1120,1123,1119,10169
20230628,114200,6364583564,1120,1119,1120,1118,2859
20230628,114100,6361384337,1119,1120,1124,1119,3190
20230628,114000,6357811588,1120,1117,1125,1117,25515
20230628,113900,6329226262,1118,1114,1118,1114,3450
20230628,113800,6325374690,1114,1115,1115,1113,2168
20230628,113700,6322959279,1115,1114,1118,1113,2058
20230628,113600,6320665973,1114,1119,1120,1114,17046
20230628,113500,6301602197,1120,1117,1121,1113,14134
20230628,113400,6285777684,1112,1106,1119,1106,27516
20230628,113300,6255145868,1105,1105,1105,1105,2295
20230628,113200,6252609893,1105,1105,1105,1105,2965
20230628,113100,6249333568,1105,1100,1105,1100,6624
20230628,113000,6242018467,1102,1102,1104,1102,418
20230628,112900,6241557829,1100,1102,1104,1099,3096
20230628,112800,6238149608,1099,1102,1102,1099,604
20230628,112700,6237484838,1101,1102,1102,1100,4444
20230628,112600,6232595707,1099,1100,1100,1098,1424
20230628,112500,6231031729,1099,1099,1100,1099,838
20230628,112400,6230110761,1099,1099,1099,1099,1715
20230628,112300,6228225976,1099,1104,1104,1099,6239
20230628,112200,6221354583,1104,1104,1105,1104,630
20230628,112100,6220658963,1104,1104,1105,1104,629
20230628,112000,6219964286,1105,1103,1106,1103,12970
20230628,111900,6205634431,1103,1102,1103,1100,2972
20230628,111800,6202360080,1102,1098,1102,1098,6683
20230628,111700,6195013641,1098,1102,1102,1095,9639
20230628,111600,6184446263,1102,1100,1103,1100,13069
20230628,111500,6170065004,1099,1097,1099,1097,3607
20230628,111400,6166103367,1097,1096,1097,1095,426
20230628,111300,6165636584,1095,1098,1098,1095,4747
20230628,111200,6160429420,1097,1090,1098,1090,1891
20230628,111100,6158360408,1090,1088,1091,1088,1271
20230628,111000,6156975667,1086,1086,1086,1084,13068
20230628,110900,6142802990,1085,1087,1087,1085,1207
20230628,110800,6141493150,1088,1085,1088,1085,716
20230628,110700,6140714867,1085,1085,1087,1085,1818
20230628,110600,6138740765,1087,1086,1087,1085,1672
20230628,110500,6136925735,1086,1085,1086,1085,1618
20230628,110400,6135170106,1085,1087,1088,1085,5851
20230628,110300,6128816075,1087,1085,1088,1085,3788
20230628,110200,6124703900,1086,1089,1090,1084,12962
20230628,110100,6110631608,1089,1093,1094,1089,3074
20230628,110000,6107272701,1093,1093,1096,1092,11765
20230628,105900,6094411432,1092,1099,1099,1092,26960
20230628,105800,6064902705,1098,1092,1100,1092,11084
20230628,105700,6052746556,1094,1094,1094,1092,3033
20230628,105600,6049431802,1092,1092,1095,1089,3675
20230628,105500,6045414163,1089,1092,1092,1085,4903
20230628,105400,6040085408,1092,1088,1092,1088,849
20230628,105300,6039159500,1088,1094,1094,1086,22305
20230628,105200,6014874011,1094,1094,1094,1094,1443
20230628,105100,6013295369,1094,1089,1094,1088,8707
20230628,105000,6003773326,1088,1090,1090,1088,5083
20230628,104900,5998239884,1090,1094,1094,1090,2405
20230628,104800,5995614220,1094,1103,1103,1094,4923
20230628,104700,5990220931,1103,1097,1103,1097,5031
20230628,104600,5984698684,1092,1091,1103,1091,22100
20230628,104500,5960518927,1091,1089,1091,1089,214
20230628,104400,5960285877,1088,1087,1091,1086,8446
20230628,104300,5951085378,1086,1089,1089,1086,1261
20230628,104200,5949712455,1089,1087,1089,1082,30123
20230628,104100,5917041903,1087,1088,1089,1086,6832
20230628,104000,5909607080,1088,1087,1089,1086,6466
20230628,103900,5902571534,1087,1090,1091,1087,9053
20230628,103800,5892711835,1090,1090,1091,1089,11957
20230628,103700,5879672099,1092,1086,1092,1086,5237
20230628,103600,5873973392,1086,1095,1097,1084,60498
20230628,103500,5808072323,1095,1100,1100,1095,9094
20230628,103400,5798101336,1100,1101,1101,1100,6371
20230628,103300,5791091976,1101,1102,1102,1100,7080
20230628,103200,5783302009,1101,1103,1104,1101,11486
20230628,103100,5770645389,1104,1106,1110,1104,2190
20230628,103000,5768224208,1106,1107,1107,1105,10069
20230628,102900,5757090660,1107,1110,1113,1105,2267
20230628,102800,5754576731,1110,1105,1110,1104,6586
20230628,102700,5747281766,1104,1118,1118,1103,26113
20230628,102600,5718350325,1119,1125,1125,1119,16421
20230628,102500,5699915369,1126,1125,1126,1123,18088
20230628,102400,5679558742,1125,1122,1126,1122,12557
20230628,102300,5665447723,1122,1113,1122,1113,12927
20230628,102200,5650986299,1113,1109,1115,1108,46519
20230628,102100,5599316361,1109,1109,1110,1107,6363
20230628,102000,5592264166,1109,1110,1113,1104,15066
20230628,101900,5575563384,1109,1117,1117,1107,24501
20230628,101800,5548386847,1117,1118,1135,1112,78503
20230628,101700,5460028438,1118,1094,1120,1094,51018
20230628,101600,5403651119,1094,1097,1097,1094,14609
20230628,101500,5387659648,1097,1110,1110,1090,51610
20230628,101400,5330819929,1109,1110,1111,1107,26253
20230628,101300,5301709028,1109,1108,1113,1108,30144
20230628,101200,5268244865,1108,1108,1114,1106,18716
20230628,101100,5247500787,1108,1119,1119,1108,34068
20230628,101000,5209611969,1119,1120,1120,1115,22989
20230628,100900,5183947829,1120,1118,1125,1115,22477
20230628,100800,5158849993,1118,1130,1130,1118,90566
20230628,100700,5057217908,1130,1130,1133,1129,19251
20230628,100600,5035448447,1130,1131,1131,1128,10078
20230628,100500,5024062662,1133,1134,1135,1130,14186
20230628,100400,5008002780,1134,1137,1137,1124,11423
20230628,100300,4995093666,1138,1125,1142,1123,69143
20230628,100200,4916665964,1125,1120,1125,1119,4008
20230628,100100,4912163634,1119,1127,1127,1115,12413
20230628,100000,4898218871,1128,1122,1128,1115,39243
20230628,095900,4854278502,1122,1128,1128,1122,11786
20230628,095800,4841027813,1126,1121,1132,1120,33271
20230628,095700,4803632295,1122,1132,1132,1121,56902
20230628,095600,4739492732,1132,1131,1134,1130,12238
20230628,095500,4725657984,1133,1141,1142,1130,42009
20230628,095400,4677856316,1141,1134,1143,1131,49144
20230628,095300,4622010367,1134,1131,1134,1126,62577
20230628,095200,4551365592,1131,1135,1135,1129,40070
20230628,095100,4506057351,1135,1130,1135,1126,72210
20230628,095000,4424465065,1127,1128,1133,1126,52610
20230628,094900,4365074900,1128,1140,1140,1127,66595
20230628,094800,4289692352,1140,1137,1148,1137,118638
20230628,094700,4153976578,1137,1127,1139,1120,64284
20230628,094600,4081605027,1124,1128,1138,1124,69373
20230628,094500,4003372307,1130,1132,1141,1125,167531
20230628,094400,3813170676,1132,1124,1135,1119,82048
20230628,094300,3720639570,1123,1130,1131,1111,169885
20230628,094200,3530105483,1131,1148,1150,1130,316764
20230628,094100,3168295450,1148,1121,1148,1119,286651
20230628,094000,2842642492,1123,1111,1129,1108,177690
20230628,093900,2643328356,1116,1097,1124,1094,347913
20230628,093800,2257608547,1098,1094,1102,1093,116250
20230628,093700,2129888375,1094,1087,1095,1087,17851
20230628,093600,2110382513,1090,1085,1090,1083,16298
20230628,093500,2092656045,1083,1077,1083,1077,7823
20230628,093400,2084200481,1077,1073,1080,1073,6014
20230628,093300,2077727403,1071,1067,1071,1067,2646
20230628,093200,2074899605,1069,1062,1069,1062,13470
20230628,093100,2060556965,1061,1061,1061,1060,8327
20230628,093000,2051723108,1061,1064,1065,1061,7000
20230628,092900,2044287785,1065,1065,1066,1064,1433
20230628,092800,2042760602,1064,1063,1066,1058,7168
20230628,092700,2035145117,1063,1062,1063,1058,13446
20230628,092600,2020892069,1062,1063,1067,1058,35288
20230628,092500,1983349710,1066,1082,1082,1058,78258
20230628,092400,1899220192,1081,1082,1087,1081,7812
20230628,092300,1890769319,1080,1086,1089,1080,51782
20230628,092200,1834647488,1085,1090,1091,1085,48687
20230628,092100,1781678680,1090,1103,1105,1089,50498
20230628,092000,1726340684,1104,1098,1104,1090,278630
20230628,091900,1420005619,1097,1095,1101,1095,84697
20230628,091800,1326960956,1094,1085,1108,1084,47313
20230628,091700,1274988035,1085,1107,1109,1083,162112
20230628,091600,1097468281,1108,1089,1111,1089,260717
20230628,091500,810106793,1089,1096,1099,1081,228030
20230628,091400,560501858,1095,1095,1095,1095,0
20230628,091300,560501858,1095,1090,1095,1088,85759
20230628,091200,466813275,1090,1078,1090,1076,84434
20230628,091100,375403317,1080,1063,1080,1060,88195
20230628,091000,281406156,1070,1071,1077,1064,27874
20230628,090900,251565853,1071,1061,1075,1059,39076
20230628,090800,209875436,1061,1069,1069,1050,25107
20230628,090700,183315042,1060,1073,1084,1060,35249
20230628,090600,145459994,1079,1044,1093,1044,77615
20230628,090500,62443319,1043,1027,1043,1027,23890
20230628,090400,37680454,1030,1028,1030,1021,2403
20230628,090300,35209273,1021,1028,1028,1021,10420
20230628,090200,24524787,1028,1028,1028,1028,1840
20230628,090100,22633267,1030,1015,1030,1015,8784
20230628,090000,13668385,1016,996,1016,996,13616