stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,201000,31818602548,1360,1360,1360,1360,254155
20230629,200900,31818602548,1360,1360,1360,1360,0
20230629,200800,31818602548,1360,1360,1360,1360,0
20230629,200700,31818602548,1360,1360,1360,1360,0
20230629,200600,31818602548,1360,1360,1360,1360,0
20230629,200500,31818602548,1360,1360,1360,1360,0
20230629,200400,31818602548,1360,1360,1360,1360,0
20230629,200300,31818602548,1360,1360,1360,1360,0
20230629,200200,31818602548,1360,1360,1360,1360,0
20230629,200100,31818602548,1360,1360,1360,1360,0
20230629,200000,31818602548,1360,1360,1360,1360,0
20230629,195900,31818602548,1360,1360,1360,1360,0
20230629,195800,31818602548,1360,1360,1360,1360,0
20230629,195700,31818602548,1360,1360,1360,1360,0
20230629,195600,31818602548,1360,1360,1360,1360,0
20230629,195500,31818602548,1360,1360,1360,1360,0
20230629,195400,31818602548,1360,1360,1360,1360,0
20230629,195300,31818602548,1360,1360,1360,1360,0
20230629,195200,31818602548,1360,1360,1360,1360,0
20230629,195100,31818602548,1360,1360,1360,1360,0
20230629,195000,31818602548,1360,1360,1360,1360,0
20230629,194900,31818602548,1360,1360,1360,1360,0
20230629,194800,31818602548,1360,1360,1360,1360,0
20230629,194700,31818602548,1360,1360,1360,1360,0
20230629,194600,31818602548,1360,1360,1360,1360,0
20230629,194500,31818602548,1360,1360,1360,1360,0
20230629,194400,31818602548,1360,1360,1360,1360,0
20230629,194300,31818602548,1360,1360,1360,1360,0
20230629,194200,31818602548,1360,1360,1360,1360,0
20230629,194100,31818602548,1360,1360,1360,1360,0
20230629,194000,31818602548,1360,1360,1360,1360,254155
20230629,193900,31818602548,1360,1360,1360,1360,0
20230629,193800,31818602548,1360,1360,1360,1360,0
20230629,193700,31818602548,1360,1360,1360,1360,0
20230629,193600,31818602548,1360,1360,1360,1360,0
20230629,193500,31818602548,1360,1360,1360,1360,0
20230629,193400,31818602548,1360,1360,1360,1360,0
20230629,193300,31818602548,1360,1360,1360,1360,0
20230629,193200,31818602548,1360,1360,1360,1360,0
20230629,193100,31818602548,1360,1360,1360,1360,0
20230629,193000,31818602548,1360,1360,1360,1360,0
20230629,192900,31818602548,1360,1360,1360,1360,0
20230629,192800,31818602548,1360,1360,1360,1360,0
20230629,192700,31818602548,1360,1360,1360,1360,0
20230629,192600,31818602548,1360,1360,1360,1360,0
20230629,192500,31818602548,1360,1360,1360,1360,0
20230629,192400,31818602548,1360,1360,1360,1360,0
20230629,192300,31818602548,1360,1360,1360,1360,0
20230629,192200,31818602548,1360,1360,1360,1360,0
20230629,192100,31818602548,1360,1360,1360,1360,0
20230629,192000,31818602548,1360,1360,1360,1360,0
20230629,191900,31818602548,1360,1360,1360,1360,0
20230629,191800,31818602548,1360,1360,1360,1360,0
20230629,191700,31818602548,1360,1360,1360,1360,0
20230629,191600,31818602548,1360,1360,1360,1360,0
20230629,191500,31818602548,1360,1360,1360,1360,0
20230629,191400,31818602548,1360,1360,1360,1360,0
20230629,191300,31818602548,1360,1360,1360,1360,0
20230629,191200,31818602548,1360,1360,1360,1360,0
20230629,191100,31818602548,1360,1360,1360,1360,0
20230629,191000,31818602548,1360,1360,1360,1360,254155
20230629,190900,31818602548,1360,1360,1360,1360,0
20230629,190800,31818602548,1360,1360,1360,1360,0
20230629,190700,31818602548,1360,1360,1360,1360,0
20230629,190600,31818602548,1360,1360,1360,1360,0
20230629,190500,31818602548,1360,1360,1360,1360,0
20230629,190400,31818602548,1360,1360,1360,1360,0
20230629,190300,31818602548,1360,1360,1360,1360,0
20230629,190200,31818602548,1360,1360,1360,1360,0
20230629,190100,31818602548,1360,1360,1360,1360,0
20230629,190000,31818602548,1360,1360,1360,1360,0
20230629,185900,31818602548,1360,1360,1360,1360,0
20230629,185800,31818602548,1360,1360,1360,1360,0
20230629,185700,31818602548,1360,1360,1360,1360,0
20230629,185600,31818602548,1360,1360,1360,1360,0
20230629,185500,31818602548,1360,1360,1360,1360,0
20230629,185400,31818602548,1360,1360,1360,1360,0
20230629,185300,31818602548,1360,1360,1360,1360,0
20230629,185200,31818602548,1360,1360,1360,1360,0
20230629,185100,31818602548,1360,1360,1360,1360,0
20230629,185000,31818602548,1360,1360,1360,1360,0
20230629,184900,31818602548,1360,1360,1360,1360,0
20230629,184800,31818602548,1360,1360,1360,1360,0
20230629,184700,31818602548,1360,1360,1360,1360,0
20230629,184600,31818602548,1360,1360,1360,1360,0
20230629,184500,31818602548,1360,1360,1360,1360,0
20230629,184400,31818602548,1360,1360,1360,1360,0
20230629,184300,31818602548,1360,1360,1360,1360,0
20230629,184200,31818602548,1360,1360,1360,1360,0
20230629,184100,31818602548,1360,1360,1360,1360,0
20230629,184000,31818602548,1360,1360,1360,1360,254155
20230629,183900,31818602548,1360,1360,1360,1360,0
20230629,183800,31818602548,1360,1360,1360,1360,0
20230629,183700,31818602548,1360,1360,1360,1360,0
20230629,183600,31818602548,1360,1360,1360,1360,0
20230629,183500,31818602548,1360,1360,1360,1360,0
20230629,183400,31818602548,1360,1360,1360,1360,0
20230629,183300,31818602548,1360,1360,1360,1360,0
20230629,183200,31818602548,1360,1360,1360,1360,0
20230629,183100,31818602548,1360,1360,1360,1360,0
20230629,183000,31818602548,1360,1360,1360,1360,0
20230629,182900,31818602548,1360,1360,1360,1360,0
20230629,182800,31818602548,1360,1360,1360,1360,0
20230629,182700,31818602548,1360,1360,1360,1360,0
20230629,182600,31818602548,1360,1360,1360,1360,0
20230629,182500,31818602548,1360,1360,1360,1360,0
20230629,182400,31818602548,1360,1360,1360,1360,0
20230629,182300,31818602548,1360,1360,1360,1360,0
20230629,182200,31818602548,1360,1360,1360,1360,0
20230629,182100,31818602548,1360,1360,1360,1360,0
20230629,182000,31818602548,1360,1360,1360,1360,0
20230629,181900,31818602548,1360,1360,1360,1360,0
20230629,181800,31818602548,1360,1360,1360,1360,0
20230629,181700,31818602548,1360,1360,1360,1360,0
20230629,181600,31818602548,1360,1360,1360,1360,0
20230629,181500,31818602548,1360,1360,1360,1360,0
20230629,181400,31818602548,1360,1360,1360,1360,0
20230629,181300,31818602548,1360,1360,1360,1360,0
20230629,181200,31818602548,1360,1360,1360,1360,0
20230629,181100,31818602548,1360,1360,1360,1360,0
20230629,181000,31818602548,1360,1360,1360,1360,254155
20230629,180900,31818602548,1360,1360,1360,1360,0
20230629,180800,31818602548,1360,1360,1360,1360,0
20230629,180700,31818602548,1360,1360,1360,1360,0
20230629,180600,31818602548,1360,1360,1360,1360,0
20230629,180500,31818602548,1360,1360,1360,1360,0
20230629,180400,31818602548,1360,1360,1360,1360,0
20230629,180300,31818602548,1360,1360,1360,1360,0
20230629,180200,31818602548,1360,1360,1360,1360,0
20230629,180100,31818602548,1360,1360,1360,1360,0
20230629,180000,31818602548,1360,1360,1360,1360,0
20230629,175900,31818602548,1360,1360,1360,1360,0
20230629,175800,31818602548,1360,1360,1360,1360,0
20230629,175700,31818602548,1360,1360,1360,1360,0
20230629,175600,31818602548,1360,1360,1360,1360,0
20230629,175500,31818602548,1360,1360,1360,1360,0
20230629,175400,31818602548,1360,1360,1360,1360,0
20230629,175300,31818602548,1360,1360,1360,1360,0
20230629,175200,31818602548,1360,1360,1360,1360,0
20230629,175100,31818602548,1360,1360,1360,1360,0
20230629,175000,31818602548,1360,1360,1360,1360,0
20230629,174900,31818602548,1360,1360,1360,1360,0
20230629,174800,31818602548,1360,1360,1360,1360,0
20230629,174700,31818602548,1360,1360,1360,1360,0
20230629,174600,31818602548,1360,1360,1360,1360,0
20230629,174500,31818602548,1360,1360,1360,1360,0
20230629,174400,31818602548,1360,1360,1360,1360,0
20230629,174300,31818602548,1360,1360,1360,1360,0
20230629,174200,31818602548,1360,1360,1360,1360,0
20230629,174100,31818602548,1360,1360,1360,1360,0
20230629,174000,31818602548,1360,1360,1360,1360,254155
20230629,173900,31818602548,1360,1360,1360,1360,0
20230629,173800,31818602548,1360,1360,1360,1360,0
20230629,173700,31818602548,1360,1360,1360,1360,0
20230629,173600,31818602548,1360,1360,1360,1360,0
20230629,173500,31818602548,1360,1360,1360,1360,0
20230629,173400,31818602548,1360,1360,1360,1360,0
20230629,173300,31818602548,1360,1360,1360,1360,0
20230629,173200,31818602548,1360,1360,1360,1360,0
20230629,173100,31818602548,1360,1360,1360,1360,0
20230629,173000,31818602548,1360,1360,1360,1360,0
20230629,172900,31818602548,1360,1360,1360,1360,0
20230629,172800,31818602548,1360,1360,1360,1360,0
20230629,172700,31818602548,1360,1360,1360,1360,0
20230629,172600,31818602548,1360,1360,1360,1360,0
20230629,172500,31818602548,1360,1360,1360,1360,0
20230629,172400,31818602548,1360,1360,1360,1360,0
20230629,172300,31818602548,1360,1360,1360,1360,0
20230629,172200,31818602548,1360,1360,1360,1360,0
20230629,172100,31818602548,1360,1360,1360,1360,0
20230629,172000,31818602548,1360,1360,1360,1360,0
20230629,171900,31818602548,1360,1360,1360,1360,0
20230629,171800,31818602548,1360,1360,1360,1360,0
20230629,171700,31818602548,1360,1360,1360,1360,0
20230629,171600,31818602548,1360,1360,1360,1360,0
20230629,171500,31818602548,1360,1360,1360,1360,0
20230629,171400,31818602548,1360,1360,1360,1360,0
20230629,171300,31818602548,1360,1360,1360,1360,0
20230629,171200,31818602548,1360,1360,1360,1360,0
20230629,171100,31818602548,1360,1360,1360,1360,0
20230629,171000,31818602548,1360,1360,1360,1360,254155
20230629,170900,31818602548,1360,1360,1360,1360,0
20230629,170800,31818602548,1360,1360,1360,1360,0
20230629,170700,31818602548,1360,1360,1360,1360,0
20230629,170600,31818602548,1360,1360,1360,1360,0
20230629,170500,31818602548,1360,1360,1360,1360,0
20230629,170400,31818602548,1360,1360,1360,1360,0
20230629,170300,31818602548,1360,1360,1360,1360,0
20230629,170200,31818602548,1360,1360,1360,1360,0
20230629,170100,31818602548,1360,1360,1360,1360,0
20230629,170000,31818602548,1360,1360,1360,1360,0
20230629,165900,31818602548,1360,1360,1360,1360,0
20230629,165800,31818602548,1360,1360,1360,1360,0
20230629,165700,31818602548,1360,1360,1360,1360,0
20230629,165600,31818602548,1360,1360,1360,1360,0
20230629,165500,31818602548,1360,1360,1360,1360,0
20230629,165400,31818602548,1360,1360,1360,1360,0
20230629,165300,31818602548,1360,1360,1360,1360,0
20230629,165200,31818602548,1360,1360,1360,1360,0
20230629,165100,31818602548,1360,1360,1360,1360,0
20230629,165000,31818602548,1360,1360,1360,1360,0
20230629,164900,31818602548,1360,1360,1360,1360,0
20230629,164800,31818602548,1360,1360,1360,1360,0
20230629,164700,31818602548,1360,1360,1360,1360,0
20230629,164600,31818602548,1360,1360,1360,1360,0
20230629,164500,31818602548,1360,1360,1360,1360,0
20230629,164400,31818602548,1360,1360,1360,1360,0
20230629,164300,31818602548,1360,1360,1360,1360,0
20230629,164200,31818602548,1360,1360,1360,1360,0
20230629,164100,31818602548,1360,1360,1360,1360,0
20230629,164000,31818602548,1360,1360,1360,1360,254155
20230629,163900,31818602548,1360,1360,1360,1360,0
20230629,163800,31818602548,1360,1360,1360,1360,0
20230629,163700,31818602548,1360,1360,1360,1360,0
20230629,163600,31818602548,1360,1360,1360,1360,0
20230629,163500,31818602548,1360,1360,1360,1360,0
20230629,163400,31818602548,1360,1360,1360,1360,0
20230629,163300,31818602548,1360,1360,1360,1360,0
20230629,163200,31818602548,1360,1360,1360,1360,0
20230629,163100,31818602548,1360,1360,1360,1360,0
20230629,163000,31818602548,1360,1360,1360,1360,0
20230629,162900,31818602548,1360,1360,1360,1360,0
20230629,162800,31818602548,1360,1360,1360,1360,0
20230629,162700,31818602548,1360,1360,1360,1360,0
20230629,162600,31818602548,1360,1360,1360,1360,0
20230629,162500,31818602548,1360,1360,1360,1360,0
20230629,162400,31818602548,1360,1360,1360,1360,0
20230629,162300,31818602548,1360,1360,1360,1360,0
20230629,162200,31818602548,1360,1360,1360,1360,0
20230629,162100,31818602548,1360,1360,1360,1360,0
20230629,162000,31818602548,1360,1360,1360,1360,0
20230629,161900,31818602548,1360,1360,1360,1360,0
20230629,161800,31818602548,1360,1360,1360,1360,0
20230629,161700,31818602548,1360,1360,1360,1360,0
20230629,161600,31818602548,1360,1360,1360,1360,0
20230629,161500,31818602548,1360,1360,1360,1360,0
20230629,161400,31818602548,1360,1360,1360,1360,0
20230629,161300,31818602548,1360,1360,1360,1360,0
20230629,161200,31818602548,1360,1360,1360,1360,0
20230629,161100,31818602548,1360,1360,1360,1360,0
20230629,161000,31818602548,1360,1360,1360,1360,254155
20230629,160900,31818602548,1360,1360,1360,1360,0
20230629,160800,31818602548,1360,1360,1360,1360,0
20230629,160700,31818602548,1360,1360,1360,1360,0
20230629,160600,31818602548,1360,1360,1360,1360,0
20230629,160500,31818602548,1360,1360,1360,1360,0
20230629,160400,31818602548,1360,1360,1360,1360,0
20230629,160300,31818602548,1360,1360,1360,1360,0
20230629,160200,31818602548,1360,1360,1360,1360,0
20230629,160100,31818602548,1360,1360,1360,1360,0
20230629,160000,31818602548,1360,1360,1360,1360,0
20230629,155900,31818602548,1360,1360,1360,1360,0
20230629,155800,31818602548,1360,1360,1360,1360,0
20230629,155700,31818602548,1360,1360,1360,1360,0
20230629,155600,31818602548,1360,1360,1360,1360,0
20230629,155500,31818602548,1360,1360,1360,1360,0
20230629,155400,31818602548,1360,1360,1360,1360,0
20230629,155300,31818602548,1360,1360,1360,1360,0
20230629,155200,31818602548,1360,1360,1360,1360,0
20230629,155100,31818602548,1360,1360,1360,1360,0
20230629,155000,31818602548,1360,1360,1360,1360,0
20230629,154900,31818602548,1360,1360,1360,1360,0
20230629,154800,31818602548,1360,1360,1360,1360,0
20230629,154700,31818602548,1360,1360,1360,1360,0
20230629,154600,31818602548,1360,1360,1360,1360,0
20230629,154500,31818602548,1360,1360,1360,1360,0
20230629,154400,31818602548,1360,1360,1360,1360,0
20230629,154300,31818602548,1360,1360,1360,1360,0
20230629,154200,31818602548,1360,1360,1360,1360,0
20230629,154100,31818602548,1360,1360,1360,1360,0
20230629,154000,31818602548,1360,1360,1360,1360,254155
20230629,153900,31818602548,1360,1360,1360,1360,0
20230629,153800,31818602548,1360,1360,1360,1360,0
20230629,153700,31818602548,1360,1360,1360,1360,0
20230629,153600,31818602548,1360,1360,1360,1360,0
20230629,153500,31818602548,1360,1360,1360,1360,0
20230629,153400,31818602548,1360,1360,1360,1360,0
20230629,153300,31818602548,1360,1360,1360,1360,0
20230629,153200,31818602548,1360,1360,1360,1360,0
20230629,153100,31818602548,1360,1360,1360,1360,0
20230629,153000,31818602548,1360,1360,1360,1360,254155
20230629,152900,31472951748,1354,1354,1354,1354,0
20230629,152800,31472951748,1354,1354,1354,1354,0
20230629,152700,31472951748,1354,1354,1354,1354,0
20230629,152600,31472951748,1354,1354,1354,1354,0
20230629,152500,31472951748,1354,1354,1354,1354,0
20230629,152400,31472951748,1354,1354,1354,1354,0
20230629,152300,31472951748,1354,1354,1354,1354,0
20230629,152200,31472951748,1354,1354,1354,1354,0
20230629,152100,31472951748,1354,1354,1354,1354,0
20230629,152000,31472951748,1354,1354,1354,1354,0
20230629,151900,31472951748,1354,1356,1358,1354,70702
20230629,151800,31377096952,1357,1353,1358,1353,31527
20230629,151700,31334321960,1353,1347,1358,1347,80282
20230629,151600,31225851664,1347,1345,1348,1345,14439
20230629,151500,31206421261,1345,1342,1345,1341,8050
20230629,151400,31195610266,1342,1344,1346,1342,21358
20230629,151300,31166905792,1345,1349,1350,1342,6173
20230629,151200,31158605420,1349,1347,1350,1344,22545
20230629,151100,31128205987,1347,1348,1350,1343,16125
20230629,151000,31106464313,1348,1346,1350,1346,21556
20230629,150900,31077412508,1346,1345,1347,1340,17486
20230629,150800,31053899845,1345,1347,1347,1338,11635
20230629,150700,31038302755,1347,1351,1351,1338,36253
20230629,150600,30989496647,1351,1349,1351,1348,19854
20230629,150500,30962697663,1349,1352,1352,1347,41676
20230629,150400,30906476665,1352,1349,1352,1348,26787
20230629,150300,30870289629,1349,1348,1349,1346,26835
20230629,150200,30834131077,1348,1347,1348,1345,12145
20230629,150100,30817785444,1345,1348,1349,1341,6914
20230629,150000,30808479274,1348,1338,1349,1337,28141
20230629,145900,30770686724,1337,1334,1337,1333,14445
20230629,145800,30751406805,1334,1347,1347,1334,9979
20230629,145700,30738054477,1347,1337,1347,1333,25241
20230629,145600,30704270795,1339,1328,1339,1328,20443
20230629,145500,30676994607,1328,1345,1346,1325,47017
20230629,145400,30614394129,1337,1348,1349,1337,21306
20230629,145300,30585815786,1348,1341,1350,1338,18554
20230629,145200,30560885234,1341,1351,1352,1336,96199
20230629,145100,30431278185,1351,1366,1366,1351,65428
20230629,145000,30342268957,1365,1366,1370,1344,167633
20230629,144900,30113427391,1365,1336,1370,1335,131672
20230629,144800,29935221866,1337,1328,1341,1327,33064
20230629,144700,29891050031,1327,1327,1329,1326,17972
20230629,144600,29867191818,1326,1323,1327,1323,21256
20230629,144500,29839008583,1325,1323,1326,1322,16517
20230629,144400,29817131889,1323,1319,1323,1319,21570
20230629,144300,29788647006,1319,1319,1320,1318,4094
20230629,144200,29783247116,1318,1316,1318,1312,23819
20230629,144100,29751889618,1316,1315,1317,1311,20044
20230629,144000,29725549291,1315,1316,1317,1312,11993
20230629,143900,29709787861,1316,1316,1318,1313,14869
20230629,143800,29690220397,1316,1312,1316,1311,26362
20230629,143700,29655612375,1312,1311,1313,1309,19005
20230629,143600,29630714707,1313,1309,1313,1309,23102
20230629,143500,29600393793,1309,1309,1313,1306,26972
20230629,143400,29565108196,1307,1313,1313,1307,11979
20230629,143300,29549425915,1313,1317,1317,1310,26399
20230629,143200,29514783980,1317,1315,1317,1313,6731
20230629,143100,29505931411,1315,1321,1321,1313,34396
20230629,143000,29460623494,1321,1321,1321,1319,11968
20230629,142900,29444822257,1320,1323,1324,1319,19207
20230629,142800,29419430609,1324,1322,1324,1320,37934
20230629,142700,29369334203,1323,1317,1326,1317,8250
20230629,142600,29358440331,1318,1324,1324,1313,23919
20230629,142500,29326891641,1324,1329,1331,1323,43264
20230629,142400,29269416579,1330,1331,1332,1328,23634
20230629,142300,29237994416,1332,1337,1339,1331,65190
20230629,142200,29150874666,1338,1313,1339,1312,39954
20230629,142100,29097826680,1313,1313,1314,1311,5621
20230629,142000,29090450740,1315,1313,1315,1312,7692
20230629,141900,29080346523,1313,1314,1317,1311,6713
20230629,141800,29071535517,1315,1316,1317,1314,1837
20230629,141700,29069120143,1316,1310,1318,1309,12074
20230629,141600,29053251205,1311,1310,1318,1308,27584
20230629,141500,29017133006,1311,1322,1323,1306,17642
20230629,141400,28993875325,1322,1336,1340,1322,87271
20230629,141300,28877566711,1335,1311,1336,1308,77760
20230629,141200,28774516578,1311,1296,1311,1295,39114
20230629,141100,28723574396,1296,1294,1297,1294,23653
20230629,141000,28692945946,1294,1303,1303,1294,59473
20230629,140900,28615776034,1303,1300,1304,1298,9167
20230629,140800,28603831406,1300,1301,1304,1297,5681
20230629,140700,28596449000,1301,1299,1301,1297,21536
20230629,140600,28568481813,1297,1300,1301,1295,49517
20230629,140500,28504259855,1300,1307,1307,1300,63625
20230629,140400,28421419852,1307,1316,1316,1307,4770
20230629,140300,28415166940,1316,1317,1318,1316,23455
20230629,140200,28384267107,1317,1308,1317,1304,31892
20230629,140100,28342640571,1305,1314,1314,1301,25851
20230629,140000,28308820275,1315,1305,1318,1305,16500
20230629,135900,28287204494,1305,1317,1319,1301,41152
20230629,135800,28233349373,1320,1320,1321,1312,14841
20230629,135700,28213831484,1316,1323,1323,1312,31762
20230629,135600,28172009412,1315,1319,1324,1314,13988
20230629,135500,28153612803,1314,1313,1320,1312,10533
20230629,135400,28139779923,1312,1320,1321,1309,21020
20230629,135300,28112119220,1320,1319,1323,1319,13072
20230629,135200,28094851496,1318,1310,1319,1304,37803
20230629,135100,28045325688,1310,1339,1339,1310,82964
20230629,135000,27934913361,1339,1338,1340,1338,14381
20230629,134900,27915651900,1338,1340,1343,1338,25996
20230629,134800,27880810437,1340,1338,1340,1336,42579
20230629,134700,27823862714,1338,1335,1338,1334,54907
20230629,134600,27750477754,1333,1314,1338,1312,95951
20230629,134500,27623087807,1314,1306,1314,1306,15914
20230629,134400,27602255092,1306,1309,1310,1306,23537
20230629,134300,27571474456,1309,1310,1310,1308,3467
20230629,134200,27566935466,1310,1309,1311,1308,19360
20230629,134100,27541589738,1309,1309,1310,1308,14806
20230629,134000,27522211674,1303,1308,1311,1303,35342
20230629,133900,27475999714,1307,1306,1308,1304,54327
20230629,133800,27405126848,1307,1308,1308,1304,7396
20230629,133700,27395468818,1301,1308,1310,1300,36447
20230629,133600,27347983712,1308,1312,1314,1308,46982
20230629,133500,27286393972,1311,1306,1311,1305,50508
20230629,133400,27220288579,1305,1293,1307,1291,83961
20230629,133300,27110965272,1293,1283,1295,1278,67122
20230629,133200,27024897102,1283,1299,1300,1282,109677
20230629,133100,26883172086,1299,1308,1308,1297,84299
20230629,133000,26773337840,1308,1312,1312,1307,17251
20230629,132900,26750757077,1313,1314,1315,1311,30354
20230629,132800,26710904251,1314,1303,1314,1303,65879
20230629,132700,26624739649,1303,1305,1306,1299,116348
20230629,132600,26473308239,1306,1318,1320,1305,80620
20230629,132500,26367731554,1318,1321,1321,1310,60222
20230629,132400,26288613514,1321,1323,1325,1318,115196
20230629,132300,26136268216,1320,1307,1326,1304,159152
20230629,132200,25927010548,1305,1339,1341,1302,177349
20230629,132100,25693293401,1339,1334,1349,1332,107471
20230629,132000,25549549765,1334,1364,1368,1333,168204
20230629,131900,25322638405,1364,1378,1380,1363,105936
20230629,131800,25177174475,1379,1391,1391,1379,44692
20230629,131700,25115294984,1390,1400,1400,1390,20241
20230629,131600,25087082802,1399,1393,1401,1391,17570
20230629,131500,25062555212,1393,1409,1411,1392,42365
20230629,131400,25003139684,1409,1408,1415,1408,34833
20230629,131300,24954034878,1407,1406,1408,1403,42546
20230629,131200,24894188973,1405,1393,1406,1393,60276
20230629,131100,24809936658,1393,1389,1394,1385,21567
20230629,131000,24779955131,1390,1384,1393,1380,25988
20230629,130900,24743907282,1380,1382,1385,1373,66290
20230629,130800,24652599944,1382,1385,1389,1381,55155
20230629,130700,24576186460,1381,1398,1398,1380,147337
20230629,130600,24371896323,1398,1402,1404,1398,44631
20230629,130500,24309385062,1402,1401,1416,1396,43655
20230629,130400,24248141489,1401,1419,1419,1392,109996
20230629,130300,24093265267,1419,1427,1428,1418,57711
20230629,130200,24011188368,1427,1429,1437,1425,35198
20230629,130100,23960821797,1433,1424,1438,1422,29075
20230629,130000,23919372618,1425,1435,1436,1424,69880
20230629,125900,23819521900,1435,1443,1443,1434,26329
20230629,125800,23781679874,1443,1446,1446,1440,24154
20230629,125700,23746823362,1445,1444,1448,1438,47759
20230629,125600,23677880755,1445,1437,1445,1431,54486
20230629,125500,23599672023,1436,1428,1440,1428,34749
20230629,125400,23549904172,1429,1440,1442,1426,43470
20230629,125300,23487637378,1443,1444,1445,1440,29756
20230629,125200,23444713140,1444,1448,1455,1442,103055
20230629,125100,23295447114,1449,1444,1451,1441,124184
20230629,125000,23115588918,1444,1427,1444,1425,86823
20230629,124900,22990939468,1427,1422,1430,1421,50165
20230629,124800,22919405384,1423,1425,1436,1416,105360
20230629,124700,22769527029,1425,1451,1451,1421,233795
20230629,124600,22434742471,1451,1455,1459,1447,201395
20230629,124500,22142181540,1455,1444,1464,1444,355602
20230629,124400,21624752265,1444,1420,1445,1415,404613
20230629,124300,21044481437,1419,1401,1420,1401,256971
20230629,124200,20681068057,1401,1400,1402,1399,17833
20230629,124100,20656089068,1398,1389,1401,1389,17785
20230629,124000,20631229961,1391,1398,1398,1385,39052
20230629,123900,20576968703,1400,1401,1402,1398,26246
20230629,123800,20540218391,1401,1406,1406,1401,23256
20230629,123700,20507607480,1405,1405,1407,1404,61639
20230629,123600,20421031108,1406,1405,1410,1403,92403
20230629,123500,20290940528,1410,1396,1410,1396,123230
20230629,123400,20117821374,1397,1384,1398,1383,33979
20230629,123300,20070634685,1384,1388,1388,1384,4472
20230629,123200,20064439617,1388,1392,1395,1383,32713
20230629,123100,20019025671,1391,1383,1394,1380,38058
20230629,123000,19966414542,1382,1387,1388,1382,41046
20230629,122900,19909593449,1388,1396,1396,1387,34682
20230629,122800,19861344942,1396,1399,1403,1396,47509
20230629,122700,19794875125,1399,1400,1411,1399,124518
20230629,122600,19619882894,1400,1387,1400,1386,63286
20230629,122500,19531516493,1388,1381,1389,1380,19664
20230629,122400,19504292663,1381,1376,1381,1375,15998
20230629,122300,19482268890,1376,1389,1389,1376,74301
20230629,122200,19379492506,1389,1395,1396,1389,47388
20230629,122100,19313540267,1395,1396,1396,1392,22514
20230629,122000,19282140609,1395,1396,1399,1394,29363
20230629,121900,19241146459,1394,1399,1399,1393,35635
20230629,121800,19191451237,1398,1395,1399,1395,33044
20230629,121700,19145299609,1396,1395,1397,1395,35923
20230629,121600,19095144248,1396,1391,1397,1389,47949
20230629,121500,19028420044,1391,1399,1401,1391,47537
20230629,121400,18962104965,1402,1404,1406,1399,77701
20230629,121300,18853203899,1403,1392,1404,1391,46641
20230629,121200,18788000493,1391,1397,1398,1391,36646
20230629,121100,18736884042,1397,1397,1400,1390,69601
20230629,121000,18639748124,1396,1385,1398,1383,68000
20230629,120900,18545083480,1384,1386,1386,1383,25499
20230629,120800,18509800069,1386,1387,1389,1382,42131
20230629,120700,18451511734,1388,1390,1395,1386,33690
20230629,120600,18404720589,1389,1394,1401,1389,69989
20230629,120500,18307038908,1395,1389,1404,1387,110708
20230629,120400,18152668513,1389,1372,1389,1369,57697
20230629,120300,18072921865,1375,1369,1375,1365,48679
20230629,120200,18006320227,1367,1371,1371,1363,59460
20230629,120100,17925017697,1371,1366,1381,1362,74505
20230629,120000,17822953329,1367,1372,1375,1357,177998
20230629,115900,17579862010,1372,1385,1388,1372,146472
20230629,115800,17377769634,1385,1400,1402,1384,117741
20230629,115700,17213781826,1400,1385,1411,1384,176577
20230629,115600,16966631298,1388,1419,1421,1370,365568
20230629,115500,16456933903,1419,1404,1420,1403,270537
20230629,115400,16074409206,1404,1412,1417,1400,433420
20230629,115300,15464580059,1412,1399,1412,1397,509582
20230629,115200,14749351319,1400,1400,1400,1388,337676
20230629,115100,14278246106,1400,1394,1400,1388,391438
20230629,115000,13732499969,1388,1388,1388,1388,0
20230629,114900,13732499969,1388,1384,1388,1383,96714
20230629,114800,13598375918,1383,1381,1385,1369,248965
20230629,114700,13255365918,1381,1378,1384,1354,480922
20230629,114600,12594798258,1377,1349,1378,1334,314792
20230629,114500,12166973030,1349,1355,1357,1334,97375
20230629,114400,12035835229,1355,1334,1360,1333,217430
20230629,114300,11741999427,1334,1323,1335,1323,19880
20230629,114200,11715546560,1321,1314,1330,1313,23213
20230629,114100,11684905252,1313,1323,1327,1313,62330
20230629,114000,11602814129,1327,1331,1340,1322,77898
20230629,113900,11498999492,1332,1328,1332,1325,57981
20230629,113800,11422020727,1328,1332,1333,1325,62226
20230629,113700,11339316798,1331,1316,1334,1316,145074
20230629,113600,11147125606,1318,1302,1319,1302,63387
20230629,113500,11063909484,1302,1300,1305,1298,57801
20230629,113400,10988719113,1299,1305,1310,1295,113803
20230629,113300,10840795250,1303,1312,1324,1301,82855
20230629,113200,10732239412,1312,1328,1340,1312,115991
20230629,113100,10578467363,1328,1306,1330,1300,154427
20230629,113000,10375167281,1306,1281,1310,1281,76588
20230629,112900,10275888076,1280,1274,1281,1269,54929
20230629,112800,10205868514,1270,1277,1280,1270,36188
20230629,112700,10159763199,1276,1280,1283,1275,49209
20230629,112600,10096822303,1280,1271,1280,1271,37220
20230629,112500,10049367893,1275,1266,1280,1263,92512
20230629,112400,9932002406,1267,1285,1286,1262,163736
20230629,112300,9723928567,1285,1290,1292,1279,109740
20230629,112200,9583039467,1290,1312,1325,1290,146411
20230629,112100,9390882164,1312,1341,1342,1285,227379
20230629,112000,9092899104,1339,1339,1350,1334,155338
20230629,111900,8884163963,1339,1356,1356,1331,251913
20230629,111800,8545730111,1353,1316,1369,1314,685277
20230629,111700,7623020824,1316,1298,1321,1295,285221
20230629,111600,7250579899,1299,1279,1299,1278,188562
20230629,111500,7006556445,1278,1295,1297,1278,111867
20230629,111400,6862257140,1296,1285,1297,1250,336464
20230629,111300,6429503282,1285,1254,1289,1254,238769
20230629,111200,6125158541,1258,1245,1260,1245,65109
20230629,111100,6043486997,1245,1234,1245,1233,16418
20230629,111000,6023106149,1234,1234,1234,1233,11473
20230629,110900,6008948977,1234,1236,1236,1233,13505
20230629,110800,5992283649,1235,1235,1238,1235,1592
20230629,110700,5990317526,1235,1238,1238,1235,5947
20230629,110600,5982964006,1238,1237,1241,1237,159
20230629,110500,5982767162,1242,1238,1242,1237,7984
20230629,110400,5972884791,1238,1238,1238,1238,6219
20230629,110300,5965185669,1238,1241,1241,1237,571
20230629,110200,5964478751,1241,1241,1242,1236,3142
20230629,110100,5960585406,1241,1237,1241,1236,7432
20230629,110000,5951398944,1237,1242,1242,1237,1669
20230629,105900,5949334386,1242,1236,1242,1236,1260
20230629,105800,5947777020,1241,1237,1241,1235,19274
20230629,105700,5923949320,1237,1236,1242,1235,3116
20230629,105600,5920091235,1235,1236,1236,1234,1926
20230629,105500,5917712823,1236,1235,1239,1234,4533
20230629,105400,5912116720,1235,1236,1237,1234,10149
20230629,105300,5899587562,1236,1241,1241,1236,2745
20230629,105200,5896193690,1242,1237,1244,1234,7563
20230629,105100,5886853496,1237,1243,1243,1234,23746
20230629,105000,5857499973,1243,1240,1247,1238,8576
20230629,104900,5846860778,1240,1247,1248,1240,12250
20230629,104800,5831657958,1242,1249,1249,1242,1162
20230629,104700,5830214352,1243,1251,1251,1243,1504
20230629,104600,5828340242,1252,1250,1253,1241,6968
20230629,104500,5819643507,1250,1243,1251,1238,13194
20230629,104400,5803282060,1243,1253,1256,1240,33001
20230629,104300,5762156921,1257,1259,1259,1253,7543
20230629,104200,5752674255,1259,1258,1260,1258,20181
20230629,104100,5727262067,1258,1256,1258,1255,9641
20230629,104000,5715151137,1256,1257,1257,1247,21437
20230629,103900,5688221842,1257,1252,1257,1252,23854
20230629,103800,5658297663,1252,1247,1253,1247,1492
20230629,103700,5656432172,1247,1246,1255,1245,33177
20230629,103600,5615031286,1247,1246,1247,1244,3078
20230629,103500,5611199361,1245,1249,1249,1244,7193
20230629,103400,5602235968,1249,1251,1251,1249,4004
20230629,103300,5597230199,1250,1256,1256,1250,18239
20230629,103200,5574344213,1256,1257,1257,1255,6443
20230629,103100,5566251800,1255,1251,1257,1249,6172
20230629,103000,5558519028,1244,1245,1256,1243,9601
20230629,102900,5546525992,1245,1245,1248,1242,13076
20230629,102800,5530252036,1245,1250,1252,1245,11930
20230629,102700,5515355794,1250,1261,1261,1250,37543
20230629,102600,5468205396,1262,1257,1262,1256,44195
20230629,102500,5412520612,1257,1256,1259,1256,10637
20230629,102400,5399150141,1256,1252,1256,1252,19001
20230629,102300,5375315654,1252,1251,1252,1251,7529
20230629,102200,5365896331,1250,1248,1251,1248,8762
20230629,102100,5354947461,1248,1249,1251,1248,18091
20230629,102000,5332342611,1249,1238,1249,1236,25477
20230629,101900,5300608611,1236,1238,1238,1236,3407
20230629,101800,5296394335,1236,1236,1238,1232,20367
20230629,101700,5271278865,1236,1240,1240,1236,11041
20230629,101600,5257609802,1239,1235,1245,1234,28600
20230629,101500,5222163408,1235,1238,1239,1233,17890
20230629,101400,5200059731,1235,1224,1240,1224,35836
20230629,101300,5155851571,1222,1220,1222,1218,4195
20230629,101200,5150733990,1221,1217,1221,1214,12018
20230629,101100,5136113413,1218,1213,1218,1213,11939
20230629,101000,5121616385,1213,1215,1215,1211,30578
20230629,100900,5084544517,1215,1219,1219,1215,13791
20230629,100800,5067746946,1218,1217,1221,1215,3833
20230629,100700,5063078514,1217,1215,1218,1214,12681
20230629,100600,5047656015,1215,1219,1219,1214,12446
20230629,100500,5032510543,1220,1221,1221,1219,4004
20230629,100400,5027621689,1221,1217,1221,1215,20457
20230629,100300,5002697146,1215,1211,1215,1211,17317
20230629,100200,4981698320,1210,1210,1210,1208,13933
20230629,100100,4964847296,1210,1211,1214,1208,38437
20230629,100000,4918347573,1211,1214,1214,1210,30718
20230629,095900,4881154000,1214,1222,1222,1212,66813
20230629,095800,4799848506,1222,1224,1224,1222,14195
20230629,095700,4782491763,1224,1226,1226,1224,27555
20230629,095600,4748750074,1227,1235,1236,1226,51256
20230629,095500,4685726421,1233,1238,1241,1231,54346
20230629,095400,4618515806,1238,1250,1252,1238,53634
20230629,095300,4551957017,1252,1251,1256,1250,47645
20230629,095200,4492244437,1251,1241,1251,1240,60337
20230629,095100,4417225981,1241,1259,1259,1238,169542
20230629,095000,4204301346,1259,1248,1259,1248,115828
20230629,094900,4058883184,1248,1251,1252,1238,58433
20230629,094800,3986338592,1251,1253,1253,1246,104288
20230629,094700,3855987266,1251,1242,1258,1240,77263
20230629,094600,3759244126,1241,1260,1269,1229,233183
20230629,094500,3466994857,1260,1233,1260,1232,122702
20230629,094400,3314199069,1234,1233,1237,1230,28859
20230629,094300,3278596973,1233,1227,1235,1226,59045
20230629,094200,3205940228,1226,1217,1229,1217,34283
20230629,094100,3163971343,1212,1217,1217,1211,21716
20230629,094000,3137627528,1217,1213,1217,1212,24473
20230629,093900,3107938445,1213,1218,1218,1211,4781
20230629,093800,3102130336,1210,1213,1221,1210,29710
20230629,093700,3066086373,1211,1212,1214,1210,16955
20230629,093600,3045562689,1212,1215,1215,1208,34467
20230629,093500,3003876210,1215,1213,1215,1209,65621
20230629,093400,2924242228,1213,1214,1215,1213,26877
20230629,093300,2891617844,1213,1213,1215,1213,19944
20230629,093200,2867398804,1215,1213,1215,1208,35248
20230629,093100,2824708307,1213,1221,1221,1213,66809
20230629,093000,2743306526,1222,1227,1227,1222,20758
20230629,092900,2717923109,1227,1222,1227,1222,39249
20230629,092800,2669860238,1223,1228,1228,1221,69133
20230629,092700,2585232933,1228,1225,1233,1225,81292
20230629,092600,2485360688,1226,1225,1226,1220,66585
20230629,092500,2403874419,1224,1223,1227,1217,100366
20230629,092400,2281199454,1221,1210,1223,1209,62518
20230629,092300,2205318193,1209,1199,1210,1198,51384
20230629,092200,2143476068,1198,1192,1199,1192,21917
20230629,092100,2117281602,1194,1190,1194,1189,30723
20230629,092000,2080701439,1192,1192,1195,1190,56106
20230629,091900,2013786159,1195,1192,1196,1189,32861
20230629,091800,1974626027,1195,1194,1196,1189,41503
20230629,091700,1925148203,1190,1194,1197,1188,51902
20230629,091600,1863298554,1189,1184,1197,1184,60452
20230629,091500,1791382023,1184,1184,1185,1183,11623
20230629,091400,1777625319,1183,1183,1185,1183,19373
20230629,091300,1754688013,1184,1186,1186,1183,55741
20230629,091200,1688685420,1184,1191,1195,1183,37446
20230629,091100,1644260386,1192,1192,1210,1191,63938
20230629,091000,1567773156,1192,1208,1209,1191,117659
20230629,090900,1426271436,1207,1202,1209,1201,66145
20230629,090800,1346433295,1201,1195,1204,1195,68228
20230629,090700,1264575283,1197,1182,1200,1181,56138
20230629,090600,1197732828,1182,1181,1185,1180,64905
20230629,090500,1121093769,1180,1201,1201,1180,159415
20230629,090400,931138083,1201,1202,1205,1201,42417
20230629,090300,880143860,1202,1206,1206,1200,49277
20230629,090200,820943977,1206,1204,1208,1200,74481
20230629,090100,731202436,1210,1219,1229,1190,151589
20230629,090000,547549030,1219,1262,1262,1216,433044