stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185200,39281314215,1611,1611,1611,1611,168096
20230620,185100,39281314215,1611,1611,1611,1611,0
20230620,185000,39281314215,1611,1611,1611,1611,0
20230620,184900,39281314215,1611,1611,1611,1611,0
20230620,184800,39281314215,1611,1611,1611,1611,0
20230620,184700,39281314215,1611,1611,1611,1611,0
20230620,184600,39281314215,1611,1611,1611,1611,0
20230620,184500,39281314215,1611,1611,1611,1611,0
20230620,184400,39281314215,1611,1611,1611,1611,0
20230620,184300,39281314215,1611,1611,1611,1611,0
20230620,184200,39281314215,1611,1611,1611,1611,0
20230620,184100,39281314215,1611,1611,1611,1611,0
20230620,184000,39281314215,1611,1611,1611,1611,0
20230620,183900,39281314215,1611,1611,1611,1611,0
20230620,183800,39281314215,1611,1611,1611,1611,0
20230620,183700,39281314215,1611,1611,1611,1611,0
20230620,183600,39281314215,1611,1611,1611,1611,0
20230620,183500,39281314215,1611,1611,1611,1611,0
20230620,183400,39281314215,1611,1611,1611,1611,0
20230620,183300,39281314215,1611,1611,1611,1611,0
20230620,183200,39281314215,1611,1611,1611,1611,0
20230620,183100,39281314215,1611,1611,1611,1611,0
20230620,183000,39281314215,1611,1611,1611,1611,0
20230620,182900,39281314215,1611,1611,1611,1611,0
20230620,182800,39281314215,1611,1611,1611,1611,0
20230620,182700,39281314215,1611,1611,1611,1611,0
20230620,182600,39281314215,1611,1611,1611,1611,0
20230620,182500,39281314215,1611,1611,1611,1611,0
20230620,182400,39281314215,1611,1611,1611,1611,0
20230620,182300,39281314215,1611,1611,1611,1611,0
20230620,182200,39281314215,1611,1611,1611,1611,168096
20230620,182100,39281314215,1611,1611,1611,1611,0
20230620,182000,39281314215,1611,1611,1611,1611,0
20230620,181900,39281314215,1611,1611,1611,1611,0
20230620,181800,39281314215,1611,1611,1611,1611,0
20230620,181700,39281314215,1611,1611,1611,1611,0
20230620,181600,39281314215,1611,1611,1611,1611,0
20230620,181500,39281314215,1611,1611,1611,1611,0
20230620,181400,39281314215,1611,1611,1611,1611,0
20230620,181300,39281314215,1611,1611,1611,1611,0
20230620,181200,39281314215,1611,1611,1611,1611,0
20230620,181100,39281314215,1611,1611,1611,1611,0
20230620,181000,39281314215,1611,1611,1611,1611,0
20230620,180900,39281314215,1611,1611,1611,1611,0
20230620,180800,39281314215,1611,1611,1611,1611,0
20230620,180700,39281314215,1611,1611,1611,1611,0
20230620,180600,39281314215,1611,1611,1611,1611,0
20230620,180500,39281314215,1611,1611,1611,1611,0
20230620,180400,39281314215,1611,1611,1611,1611,0
20230620,180300,39281314215,1611,1611,1611,1611,0
20230620,180200,39281314215,1611,1611,1611,1611,0
20230620,180100,39281314215,1611,1611,1611,1611,0
20230620,180000,39281314215,1611,1611,1611,1611,0
20230620,175900,39281314215,1611,1611,1611,1611,0
20230620,175800,39281314215,1611,1611,1611,1611,0
20230620,175700,39281314215,1611,1611,1611,1611,0
20230620,175600,39281314215,1611,1611,1611,1611,0
20230620,175500,39281314215,1611,1611,1611,1611,0
20230620,175400,39281314215,1611,1611,1611,1611,0
20230620,175300,39281314215,1611,1611,1611,1611,0
20230620,175200,39281314215,1611,1611,1611,1611,168096
20230620,175100,39281314215,1611,1611,1611,1611,0
20230620,175000,39281314215,1611,1611,1611,1611,0
20230620,174900,39281314215,1611,1611,1611,1611,0
20230620,174800,39281314215,1611,1611,1611,1611,0
20230620,174700,39281314215,1611,1611,1611,1611,0
20230620,174600,39281314215,1611,1611,1611,1611,0
20230620,174500,39281314215,1611,1611,1611,1611,0
20230620,174400,39281314215,1611,1611,1611,1611,0
20230620,174300,39281314215,1611,1611,1611,1611,0
20230620,174200,39281314215,1611,1611,1611,1611,0
20230620,174100,39281314215,1611,1611,1611,1611,0
20230620,174000,39281314215,1611,1611,1611,1611,0
20230620,173900,39281314215,1611,1611,1611,1611,0
20230620,173800,39281314215,1611,1611,1611,1611,0
20230620,173700,39281314215,1611,1611,1611,1611,0
20230620,173600,39281314215,1611,1611,1611,1611,0
20230620,173500,39281314215,1611,1611,1611,1611,0
20230620,173400,39281314215,1611,1611,1611,1611,0
20230620,173300,39281314215,1611,1611,1611,1611,0
20230620,173200,39281314215,1611,1611,1611,1611,0
20230620,173100,39281314215,1611,1611,1611,1611,0
20230620,173000,39281314215,1611,1611,1611,1611,0
20230620,172900,39281314215,1611,1611,1611,1611,0
20230620,172800,39281314215,1611,1611,1611,1611,0
20230620,172700,39281314215,1611,1611,1611,1611,0
20230620,172600,39281314215,1611,1611,1611,1611,0
20230620,172500,39281314215,1611,1611,1611,1611,0
20230620,172400,39281314215,1611,1611,1611,1611,0
20230620,172300,39281314215,1611,1611,1611,1611,0
20230620,172200,39281314215,1611,1611,1611,1611,168096
20230620,172100,39281314215,1611,1611,1611,1611,0
20230620,172000,39281314215,1611,1611,1611,1611,0
20230620,171900,39281314215,1611,1611,1611,1611,0
20230620,171800,39281314215,1611,1611,1611,1611,0
20230620,171700,39281314215,1611,1611,1611,1611,0
20230620,171600,39281314215,1611,1611,1611,1611,0
20230620,171500,39281314215,1611,1611,1611,1611,0
20230620,171400,39281314215,1611,1611,1611,1611,0
20230620,171300,39281314215,1611,1611,1611,1611,0
20230620,171200,39281314215,1611,1611,1611,1611,0
20230620,171100,39281314215,1611,1611,1611,1611,0
20230620,171000,39281314215,1611,1611,1611,1611,0
20230620,170900,39281314215,1611,1611,1611,1611,0
20230620,170800,39281314215,1611,1611,1611,1611,0
20230620,170700,39281314215,1611,1611,1611,1611,0
20230620,170600,39281314215,1611,1611,1611,1611,0
20230620,170500,39281314215,1611,1611,1611,1611,0
20230620,170400,39281314215,1611,1611,1611,1611,0
20230620,170300,39281314215,1611,1611,1611,1611,0
20230620,170200,39281314215,1611,1611,1611,1611,0
20230620,170100,39281314215,1611,1611,1611,1611,0
20230620,170000,39281314215,1611,1611,1611,1611,0
20230620,165900,39281314215,1611,1611,1611,1611,0
20230620,165800,39281314215,1611,1611,1611,1611,0
20230620,165700,39281314215,1611,1611,1611,1611,0
20230620,165600,39281314215,1611,1611,1611,1611,0
20230620,165500,39281314215,1611,1611,1611,1611,0
20230620,165400,39281314215,1611,1611,1611,1611,0
20230620,165300,39281314215,1611,1611,1611,1611,0
20230620,165200,39281314215,1611,1611,1611,1611,168096
20230620,165100,39281314215,1611,1611,1611,1611,0
20230620,165000,39281314215,1611,1611,1611,1611,0
20230620,164900,39281314215,1611,1611,1611,1611,0
20230620,164800,39281314215,1611,1611,1611,1611,0
20230620,164700,39281314215,1611,1611,1611,1611,0
20230620,164600,39281314215,1611,1611,1611,1611,0
20230620,164500,39281314215,1611,1611,1611,1611,0
20230620,164400,39281314215,1611,1611,1611,1611,0
20230620,164300,39281314215,1611,1611,1611,1611,0
20230620,164200,39281314215,1611,1611,1611,1611,0
20230620,164100,39281314215,1611,1611,1611,1611,0
20230620,164000,39281314215,1611,1611,1611,1611,0
20230620,163900,39281314215,1611,1611,1611,1611,0
20230620,163800,39281314215,1611,1611,1611,1611,0
20230620,163700,39281314215,1611,1611,1611,1611,0
20230620,163600,39281314215,1611,1611,1611,1611,0
20230620,163500,39281314215,1611,1611,1611,1611,0
20230620,163400,39281314215,1611,1611,1611,1611,0
20230620,163300,39281314215,1611,1611,1611,1611,0
20230620,163200,39281314215,1611,1611,1611,1611,0
20230620,163100,39281314215,1611,1611,1611,1611,0
20230620,163000,39281314215,1611,1611,1611,1611,0
20230620,162900,39281314215,1611,1611,1611,1611,0
20230620,162800,39281314215,1611,1611,1611,1611,0
20230620,162700,39281314215,1611,1611,1611,1611,0
20230620,162600,39281314215,1611,1611,1611,1611,0
20230620,162500,39281314215,1611,1611,1611,1611,0
20230620,162400,39281314215,1611,1611,1611,1611,0
20230620,162300,39281314215,1611,1611,1611,1611,0
20230620,162200,39281314215,1611,1611,1611,1611,168096
20230620,162100,39281314215,1611,1611,1611,1611,0
20230620,162000,39281314215,1611,1611,1611,1611,0
20230620,161900,39281314215,1611,1611,1611,1611,0
20230620,161800,39281314215,1611,1611,1611,1611,0
20230620,161700,39281314215,1611,1611,1611,1611,0
20230620,161600,39281314215,1611,1611,1611,1611,0
20230620,161500,39281314215,1611,1611,1611,1611,0
20230620,161400,39281314215,1611,1611,1611,1611,0
20230620,161300,39281314215,1611,1611,1611,1611,0
20230620,161200,39281314215,1611,1611,1611,1611,0
20230620,161100,39281314215,1611,1611,1611,1611,0
20230620,161000,39281314215,1611,1611,1611,1611,0
20230620,160900,39281314215,1611,1611,1611,1611,0
20230620,160800,39281314215,1611,1611,1611,1611,0
20230620,160700,39281314215,1611,1611,1611,1611,0
20230620,160600,39281314215,1611,1611,1611,1611,0
20230620,160500,39281314215,1611,1611,1611,1611,0
20230620,160400,39281314215,1611,1611,1611,1611,0
20230620,160300,39281314215,1611,1611,1611,1611,0
20230620,160200,39281314215,1611,1611,1611,1611,0
20230620,160100,39281314215,1611,1611,1611,1611,0
20230620,160000,39281314215,1611,1611,1611,1611,0
20230620,155900,39281314215,1611,1611,1611,1611,0
20230620,155800,39281314215,1611,1611,1611,1611,0
20230620,155700,39281314215,1611,1611,1611,1611,0
20230620,155600,39281314215,1611,1611,1611,1611,0
20230620,155500,39281314215,1611,1611,1611,1611,0
20230620,155400,39281314215,1611,1611,1611,1611,0
20230620,155300,39281314215,1611,1611,1611,1611,0
20230620,155200,39281314215,1611,1611,1611,1611,168096
20230620,155100,39281314215,1611,1611,1611,1611,0
20230620,155000,39281314215,1611,1611,1611,1611,0
20230620,154900,39281314215,1611,1611,1611,1611,0
20230620,154800,39281314215,1611,1611,1611,1611,0
20230620,154700,39281314215,1611,1611,1611,1611,0
20230620,154600,39281314215,1611,1611,1611,1611,0
20230620,154500,39281314215,1611,1611,1611,1611,0
20230620,154400,39281314215,1611,1611,1611,1611,0
20230620,154300,39281314215,1611,1611,1611,1611,0
20230620,154200,39281314215,1611,1611,1611,1611,0
20230620,154100,39281314215,1611,1611,1611,1611,0
20230620,154000,39281314215,1611,1611,1611,1611,0
20230620,153900,39281314215,1611,1611,1611,1611,0
20230620,153800,39281314215,1611,1611,1611,1611,0
20230620,153700,39281314215,1611,1611,1611,1611,0
20230620,153600,39281314215,1611,1611,1611,1611,0
20230620,153500,39281314215,1611,1611,1611,1611,0
20230620,153400,39281314215,1611,1611,1611,1611,0
20230620,153300,39281314215,1611,1611,1611,1611,0
20230620,153200,39281314215,1611,1611,1611,1611,0
20230620,153100,39281314215,1611,1611,1611,1611,0
20230620,153000,39281314215,1611,1611,1611,1611,168096
20230620,152900,39010511559,1603,1603,1603,1603,0
20230620,152800,39010511559,1603,1603,1603,1603,0
20230620,152700,39010511559,1603,1603,1603,1603,0
20230620,152600,39010511559,1603,1603,1603,1603,0
20230620,152500,39010511559,1603,1603,1603,1603,0
20230620,152400,39010511559,1603,1603,1603,1603,0
20230620,152300,39010511559,1603,1603,1603,1603,0
20230620,152200,39010511559,1603,1603,1603,1603,0
20230620,152100,39010511559,1603,1603,1603,1603,0
20230620,152000,39010511559,1603,1603,1603,1603,0
20230620,151900,39010511559,1603,1604,1608,1603,52436
20230620,151800,38926304045,1603,1600,1604,1600,31408
20230620,151700,38876006473,1599,1600,1601,1599,18863
20230620,151600,38845835037,1600,1601,1601,1599,8916
20230620,151500,38831570762,1601,1597,1601,1596,16206
20230620,151400,38805652851,1596,1597,1598,1594,24886
20230620,151300,38765949191,1596,1597,1598,1594,15882
20230620,151200,38740600280,1598,1598,1598,1595,13586
20230620,151100,38718912533,1599,1598,1600,1597,19727
20230620,151000,38687368084,1597,1596,1599,1593,15243
20230620,150900,38663025693,1596,1591,1597,1591,16030
20230620,150800,38637480006,1592,1592,1593,1591,22454
20230620,150700,38601748293,1592,1593,1597,1592,17641
20230620,150600,38573636965,1594,1590,1597,1590,21352
20230620,150500,38539642706,1590,1597,1598,1590,80105
20230620,150400,38411993372,1597,1600,1601,1597,30500
20230620,150300,38363247765,1600,1602,1602,1600,26649
20230620,150200,38320585933,1603,1610,1610,1602,23731
20230620,150100,38282450580,1610,1610,1611,1608,4395
20230620,150000,38275374214,1610,1611,1611,1608,15439
20230620,145900,38250519246,1611,1609,1614,1609,19793
20230620,145800,38218619352,1608,1605,1615,1605,37160
20230620,145700,38158684071,1603,1606,1609,1595,124526
20230620,145600,37959255316,1607,1600,1610,1600,45134
20230620,145500,37886863967,1600,1597,1600,1596,74288
20230620,145400,37768157023,1597,1599,1604,1597,69708
20230620,145300,37656592777,1599,1610,1611,1596,89538
20230620,145200,37513189187,1610,1619,1623,1610,36875
20230620,145100,37453645155,1615,1614,1620,1613,22264
20230620,145000,37417681014,1613,1630,1630,1610,65232
20230620,144900,37312015892,1629,1628,1630,1625,37299
20230620,144800,37251309592,1629,1627,1633,1624,67867
20230620,144700,37140782305,1627,1613,1633,1612,53228
20230620,144600,37054408774,1612,1622,1622,1612,60543
20230620,144500,36956533106,1621,1620,1626,1620,77831
20230620,144400,36830159816,1620,1615,1620,1613,54465
20230620,144300,36742071553,1616,1608,1616,1605,51860
20230620,144200,36658563332,1608,1597,1608,1595,70756
20230620,144100,36545303384,1595,1615,1615,1594,174103
20230620,144000,36266310134,1613,1625,1626,1613,48667
20230620,143900,36187485730,1624,1632,1632,1624,40530
20230620,143800,36121540465,1632,1625,1633,1624,59428
20230620,143700,36024775674,1624,1626,1628,1621,108872
20230620,143600,35847999045,1629,1632,1633,1621,153846
20230620,143500,35597412867,1621,1621,1621,1621,0
20230620,143400,35597412867,1621,1638,1638,1621,184300
20230620,143300,35298156172,1635,1659,1660,1630,120110
20230620,143200,35100526723,1659,1662,1663,1659,25718
20230620,143100,35057792006,1662,1654,1666,1653,53288
20230620,143000,34969364896,1655,1673,1676,1655,120503
20230620,142900,34768725847,1673,1670,1676,1668,61685
20230620,142800,34665673652,1670,1709,1709,1665,176470
20230620,142700,34368442575,1708,1709,1711,1703,82285
20230620,142600,34228034348,1709,1743,1745,1702,179208
20230620,142500,33919624817,1745,1746,1747,1742,33628
20230620,142400,33860978003,1746,1758,1758,1746,31996
20230620,142300,33804988919,1757,1754,1758,1753,8846
20230620,142200,33789460327,1754,1760,1760,1752,18830
20230620,142100,33756410448,1760,1762,1762,1760,8281
20230620,142000,33741828359,1761,1761,1766,1760,12283
20230620,141900,33720200062,1761,1769,1770,1761,7265
20230620,141800,33707364025,1771,1764,1778,1752,30018
20230620,141700,33654287596,1767,1757,1767,1756,21778
20230620,141600,33615929451,1756,1763,1763,1752,15809
20230620,141500,33588153314,1762,1770,1771,1761,15229
20230620,141400,33561253154,1770,1772,1773,1765,22663
20230620,141300,33521132705,1772,1764,1773,1762,16346
20230620,141200,33492249583,1764,1768,1774,1763,44473
20230620,141100,33413561146,1769,1760,1771,1757,24762
20230620,141000,33369883815,1760,1759,1762,1755,5224
20230620,140900,33360697807,1758,1755,1759,1753,21343
20230620,140800,33323232793,1759,1762,1762,1752,15118
20230620,140700,33296700208,1762,1754,1763,1750,7648
20230620,140600,33283245240,1752,1753,1754,1745,34152
20230620,140500,33223512481,1751,1765,1766,1750,36425
20230620,140400,33159510158,1765,1756,1771,1756,35058
20230620,140300,33097585462,1757,1747,1764,1746,45360
20230620,140200,33018090245,1746,1752,1754,1740,84885
20230620,140100,32869842972,1752,1762,1766,1750,77529
20230620,140000,32733531542,1762,1772,1773,1762,63477
20230620,135900,32621444644,1772,1772,1774,1771,15338
20230620,135800,32594268168,1772,1776,1777,1772,7113
20230620,135700,32581647385,1776,1775,1777,1774,5195
20230620,135600,32572427423,1775,1774,1778,1773,6717
20230620,135500,32560511365,1774,1772,1779,1771,14876
20230620,135400,32534136791,1772,1781,1782,1772,29616
20230620,135300,32481523966,1781,1789,1789,1780,14185
20230620,135200,32456214791,1788,1785,1789,1785,3288
20230620,135100,32450344215,1785,1785,1785,1784,4517
20230620,135000,32442284019,1783,1792,1793,1783,5564
20230620,134900,32432351826,1792,1788,1793,1788,14236
20230620,134800,32406869349,1788,1786,1790,1784,28570
20230620,134700,32355818176,1786,1787,1788,1782,13433
20230620,134600,32331841819,1785,1783,1791,1782,76584
20230620,134500,32194779878,1783,1789,1791,1782,21139
20230620,134400,32157009537,1787,1787,1791,1786,6833
20230620,134300,32144799591,1787,1787,1794,1777,17528
20230620,134200,32113477988,1787,1794,1795,1787,8526
20230620,134100,32098212482,1794,1789,1800,1789,54758
20230620,134000,31999808874,1789,1780,1789,1780,20504
20230620,133900,31963207475,1780,1774,1784,1774,27491
20230620,133800,31914256102,1774,1773,1777,1773,15492
20230620,133700,31886760481,1773,1774,1775,1770,8586
20230620,133600,31871550052,1775,1768,1785,1766,39041
20230620,133500,31802359462,1770,1784,1784,1767,60379
20230620,133400,31695320865,1781,1794,1794,1780,27618
20230620,133300,31645991940,1793,1794,1796,1793,16976
20230620,133200,31615527447,1796,1798,1799,1794,20383
20230620,133100,31578890520,1798,1795,1798,1793,11220
20230620,133000,31558736980,1793,1792,1796,1788,12586
20230620,132900,31536193537,1791,1797,1799,1791,40667
20230620,132800,31463166700,1797,1797,1800,1795,7324
20230620,132700,31450008341,1795,1795,1803,1794,37149
20230620,132600,31383182029,1795,1791,1795,1790,15413
20230620,132500,31355564378,1791,1791,1793,1788,21073
20230620,132400,31317836940,1791,1783,1791,1781,16928
20230620,132300,31287634962,1784,1780,1785,1779,6845
20230620,132200,31275445845,1780,1781,1782,1780,21786
20230620,132100,31236663144,1782,1782,1787,1775,27064
20230620,132000,31188481678,1779,1789,1791,1770,64647
20230620,131900,31073238529,1788,1800,1801,1783,31486
20230620,131800,31016774425,1800,1801,1802,1794,57284
20230620,131700,30913731834,1802,1792,1807,1792,106310
20230620,131600,30722337975,1793,1777,1793,1777,38541
20230620,131500,30653412645,1777,1777,1778,1775,6208
20230620,131400,30642389257,1778,1783,1783,1778,7445
20230620,131300,30629142418,1783,1784,1785,1776,14521
20230620,131200,30603266945,1784,1779,1785,1779,7835
20230620,131100,30589307476,1776,1776,1780,1776,13303
20230620,131000,30565673039,1775,1776,1776,1775,5129
20230620,130900,30556566547,1775,1772,1775,1769,6155
20230620,130800,30545666866,1770,1772,1772,1770,9720
20230620,130700,30528458807,1772,1777,1777,1772,9757
20230620,130600,30511157199,1776,1781,1781,1776,21208
20230620,130500,30473427080,1781,1783,1783,1780,5561
20230620,130400,30463522729,1783,1780,1783,1777,16678
20230620,130300,30433840450,1779,1774,1781,1774,27066
20230620,130200,30385768037,1774,1781,1784,1774,22495
20230620,130100,30345800875,1781,1775,1781,1772,4355
20230620,130000,30338064585,1775,1766,1775,1765,9785
20230620,125900,30320776195,1766,1778,1778,1766,28331
20230620,125800,30270482141,1778,1780,1780,1774,19809
20230620,125700,30235271679,1781,1780,1790,1778,60388
20230620,125600,30127474847,1780,1767,1781,1767,26581
20230620,125500,30080361203,1768,1768,1769,1767,11445
20230620,125400,30060129572,1767,1771,1772,1767,25035
20230620,125300,30015845497,1772,1774,1778,1771,11339
20230620,125200,29995731574,1774,1777,1777,1774,3664
20230620,125100,29989226587,1777,1777,1777,1777,3400
20230620,125000,29983184787,1777,1776,1779,1776,5408
20230620,124900,29973571999,1777,1773,1777,1773,2248
20230620,124800,29969585075,1774,1778,1778,1774,10532
20230620,124700,29950889743,1779,1777,1779,1777,1477
20230620,124600,29948263563,1777,1778,1779,1776,4260
20230620,124500,29940688244,1778,1778,1780,1775,5789
20230620,124400,29930395924,1779,1779,1780,1777,11630
20230620,124300,29909718916,1780,1777,1781,1777,18936
20230620,124200,29876037455,1776,1771,1776,1771,5741
20230620,124100,29865852402,1770,1767,1770,1765,7967
20230620,124000,29851775426,1765,1769,1769,1765,10114
20230620,123900,29833911333,1769,1766,1774,1766,6592
20230620,123800,29822265145,1765,1771,1771,1765,25225
20230620,123700,29777682343,1771,1759,1771,1750,28186
20230620,123600,29728144827,1754,1783,1783,1754,59416
20230620,123500,29623009090,1783,1784,1793,1780,46889
20230620,123400,29539436660,1784,1793,1793,1782,9778
20230620,123300,29521962389,1793,1795,1796,1791,14845
20230620,123200,29495346470,1795,1792,1795,1792,4937
20230620,123100,29486493575,1792,1792,1793,1788,12193
20230620,123000,29464661489,1793,1795,1795,1792,13306
20230620,122900,29440801412,1794,1794,1795,1790,12273
20230620,122800,29418776327,1795,1789,1795,1788,5762
20230620,122700,29408462405,1789,1782,1789,1782,6015
20230620,122600,29397720597,1784,1789,1789,1781,24495
20230620,122500,29354021843,1789,1789,1791,1788,15323
20230620,122400,29326601662,1790,1792,1793,1789,14299
20230620,122300,29300993331,1790,1786,1794,1785,12487
20230620,122200,29278687195,1786,1793,1796,1780,61605
20230620,122100,29168551359,1797,1797,1800,1791,27270
20230620,122000,29119593776,1797,1802,1802,1797,30777
20230620,121900,29064202195,1802,1798,1804,1797,40794
20230620,121800,28990707200,1798,1795,1798,1794,21794
20230620,121700,28951555518,1794,1800,1802,1792,36201
20230620,121600,28886465899,1800,1790,1802,1790,47783
20230620,121500,28800617232,1790,1785,1792,1784,11601
20230620,121400,28779879732,1785,1790,1790,1782,25159
20230620,121300,28734952909,1789,1794,1795,1789,22737
20230620,121200,28694213293,1794,1793,1795,1791,17391
20230620,121100,28663051010,1793,1789,1794,1788,16647
20230620,121000,28633234784,1789,1798,1799,1789,50431
20230620,120900,28542784417,1797,1791,1798,1790,65045
20230620,120800,28426089436,1796,1779,1796,1777,45410
20230620,120700,28344825159,1779,1791,1793,1778,32416
20230620,120600,28286824877,1792,1765,1793,1765,71400
20230620,120500,28159517093,1765,1764,1766,1763,7174
20230620,120400,28146862354,1764,1767,1768,1764,6107
20230620,120300,28136074125,1762,1771,1771,1762,22745
20230620,120200,28095826424,1771,1772,1772,1770,7553
20230620,120100,28082450180,1771,1780,1780,1771,13735
20230620,120000,28058093327,1780,1780,1781,1773,75224
20230620,115900,27924193332,1781,1773,1782,1770,84896
20230620,115800,27773413208,1773,1765,1774,1765,37423
20230620,115700,27707151014,1767,1763,1768,1760,25268
20230620,115600,27662580449,1764,1757,1767,1757,15223
20230620,115500,27635779722,1757,1760,1761,1753,17353
20230620,115400,27605288791,1761,1750,1764,1749,53526
20230620,115300,27511259765,1750,1745,1753,1742,15811
20230620,115200,27483590774,1742,1737,1745,1736,17458
20230620,115100,27453215801,1738,1734,1738,1734,9872
20230620,115000,27436076609,1735,1742,1742,1733,53739
20230620,114900,27342703205,1741,1744,1745,1741,11992
20230620,114800,27321806526,1744,1742,1745,1739,37584
20230620,114700,27256387468,1742,1745,1746,1741,14676
20230620,114600,27230812418,1743,1748,1748,1743,20587
20230620,114500,27194880443,1748,1745,1748,1745,6230
20230620,114400,27184002195,1748,1745,1748,1744,12037
20230620,114300,27162994525,1745,1750,1750,1742,5339
20230620,114200,27153687342,1744,1741,1756,1739,26771
20230620,114100,27106974234,1741,1738,1741,1734,35307
20230620,114000,27045632920,1738,1746,1747,1734,86688
20230620,113900,26894861441,1745,1751,1751,1745,23383
20230620,113800,26853998225,1751,1746,1755,1745,39086
20230620,113700,26785664407,1746,1749,1750,1741,44026
20230620,113600,26708832861,1750,1752,1755,1749,17859
20230620,113500,26677544532,1749,1753,1754,1746,58383
20230620,113400,26575441835,1753,1766,1767,1750,62433
20230620,113300,26465768521,1767,1772,1772,1767,7357
20230620,113200,26452758069,1772,1769,1773,1766,11555
20230620,113100,26432301735,1770,1764,1772,1762,29988
20230620,113000,26379354928,1768,1767,1768,1759,77843
20230620,112900,26242035709,1767,1776,1777,1767,41707
20230620,112800,26168187448,1774,1785,1786,1774,37655
20230620,112700,26101187917,1786,1782,1786,1781,14812
20230620,112600,26074759089,1784,1786,1789,1777,13468
20230620,112500,26050733374,1787,1779,1787,1775,6535
20230620,112400,26039097507,1779,1778,1779,1775,12559
20230620,112300,26016794789,1776,1778,1779,1775,7211
20230620,112200,26003983125,1776,1778,1779,1773,10158
20230620,112100,25985940913,1778,1773,1779,1772,14947
20230620,112000,25959409570,1775,1774,1777,1772,24208
20230620,111900,25916482232,1777,1785,1785,1772,45913
20230620,111800,25834923453,1785,1785,1787,1785,10505
20230620,111700,25816164188,1786,1789,1791,1785,47021
20230620,111600,25732108704,1790,1779,1793,1779,78187
20230620,111500,25592157056,1780,1773,1782,1772,23177
20230620,111400,25550947622,1773,1774,1780,1772,21256
20230620,111300,25513228266,1774,1777,1782,1771,54648
20230620,111200,25416280744,1777,1780,1785,1777,55468
20230620,111100,25317521154,1779,1791,1791,1773,41854
20230620,111000,25243025525,1783,1794,1796,1780,67431
20230620,110900,25122349481,1793,1786,1794,1783,40155
20230620,110800,25050474093,1783,1777,1789,1771,58157
20230620,110700,24946842464,1776,1772,1777,1770,34741
20230620,110600,24885269750,1771,1774,1774,1767,37174
20230620,110500,24819475103,1771,1776,1777,1771,18156
20230620,110400,24787288587,1777,1777,1789,1768,31778
20230620,110300,24730978887,1778,1775,1779,1767,14654
20230620,110200,24705001260,1771,1781,1781,1764,43617
20230620,110100,24627654623,1781,1789,1792,1779,38490
20230620,110000,24558961382,1793,1793,1795,1780,62766
20230620,105900,24446893844,1792,1794,1800,1789,67407
20230620,105800,24325955762,1790,1775,1806,1774,197197
20230620,105700,23972324769,1775,1769,1775,1765,30006
20230620,105600,23919117436,1769,1763,1769,1763,18555
20230620,105500,23886372460,1764,1765,1766,1759,5999
20230620,105400,23875804159,1765,1762,1770,1758,24464
20230620,105300,23832693772,1761,1771,1773,1761,47826
20230620,105200,23748213992,1773,1763,1774,1760,68133
20230620,105100,23627670138,1760,1753,1764,1751,46672
20230620,105000,23545638791,1751,1774,1774,1746,137803
20230620,104900,23303164052,1774,1783,1784,1774,61276
20230620,104800,23194185221,1784,1784,1788,1782,11015
20230620,104700,23174536529,1785,1783,1788,1782,48095
20230620,104600,23088723917,1784,1801,1802,1783,48918
20230620,104500,23000877318,1801,1785,1803,1783,74580
20230620,104400,22867079821,1785,1787,1787,1782,35248
20230620,104300,22804225215,1786,1781,1795,1779,84834
20230620,104200,22652811234,1781,1807,1807,1781,122648
20230620,104100,22432955878,1807,1802,1808,1801,57204
20230620,104000,22329780535,1801,1807,1810,1799,106000
20230620,103900,22138618103,1811,1812,1820,1805,223269
20230620,103800,21733862464,1812,1797,1814,1794,267590
20230620,103700,21251156052,1797,1777,1797,1777,161593
20230620,103600,20962358569,1777,1771,1782,1770,94681
20230620,103500,20794359998,1771,1773,1775,1771,27700
20230620,103400,20745241697,1774,1769,1776,1767,36383
20230620,103300,20680801998,1769,1779,1782,1766,116143
20230620,103200,20474597601,1779,1773,1779,1772,54770
20230620,103100,20377328675,1773,1774,1777,1773,94274
20230620,103000,20210013624,1774,1763,1775,1763,131988
20230620,102900,19976527486,1763,1765,1766,1761,48392
20230620,102800,19891182189,1763,1759,1765,1755,55788
20230620,102700,19792942066,1759,1761,1764,1756,62058
20230620,102600,19683717459,1764,1755,1765,1755,136525
20230620,102500,19443558898,1755,1751,1756,1748,92148
20230620,102400,19282091965,1751,1736,1755,1735,122341
20230620,102300,19068623566,1736,1738,1739,1732,61331
20230620,102200,18962208218,1739,1740,1740,1736,54018
20230620,102100,18868313969,1739,1730,1743,1729,105673
20230620,102000,18684788363,1729,1721,1729,1719,94834
20230620,101900,18521353545,1722,1733,1734,1714,112895
20230620,101800,18326788804,1733,1737,1739,1733,58657
20230620,101700,18224973110,1735,1727,1740,1715,193032
20230620,101600,17891050480,1728,1768,1768,1726,390196
20230620,101500,17208946837,1766,1769,1769,1763,37347
20230620,101400,17142975853,1769,1764,1772,1758,116582
20230620,101300,16937181948,1767,1759,1768,1757,82042
20230620,101200,16792545628,1760,1760,1772,1753,135298
20230620,101100,16554526764,1759,1776,1778,1752,284290
20230620,101000,16053323395,1776,1787,1788,1773,116810
20230620,100900,15845631986,1787,1781,1788,1774,103728
20230620,100800,15661130489,1781,1779,1788,1775,155364
20230620,100700,15384272650,1781,1804,1805,1751,381741
20230620,100600,14706803065,1805,1828,1828,1804,196888
20230620,100500,14348621426,1827,1827,1829,1826,49537
20230620,100400,14258098258,1827,1829,1831,1827,71070
20230620,100300,14128095544,1829,1827,1831,1826,42570
20230620,100200,14050235480,1827,1833,1833,1826,73775
20230620,100100,13915212658,1832,1821,1838,1820,171349
20230620,100000,13601966611,1821,1819,1823,1818,126321
20230620,095900,13371977711,1818,1824,1825,1818,139793
20230620,095800,13117373227,1825,1833,1833,1804,370660
20230620,095700,12443696269,1831,1838,1839,1826,249312
20230620,095600,11986656153,1838,1830,1844,1819,311736
20230620,095500,11415336619,1830,1812,1844,1800,529332
20230620,095400,10454163220,1812,1878,1878,1778,1825488
20230620,095300,7047998896,1878,1878,1878,1878,1576
20230620,095200,7045039168,1878,1878,1878,1878,6024
20230620,095100,7033726096,1878,1878,1878,1878,11211
20230620,095000,7012671838,1878,1878,1878,1878,2143
20230620,094900,7008647284,1878,1878,1878,1878,5608
20230620,094800,6998115460,1878,1878,1878,1878,1677
20230620,094700,6994966054,1878,1878,1878,1878,1654
20230620,094600,6991859842,1878,1878,1878,1878,10048
20230620,094500,6972989698,1878,1878,1878,1878,4392
20230620,094400,6964741522,1878,1878,1878,1878,4302
20230620,094300,6956662366,1878,1878,1878,1878,137
20230620,094200,6956405080,1878,1878,1878,1878,20794
20230620,094100,6917353948,1878,1878,1878,1878,2781
20230620,094000,6912131230,1878,1878,1878,1878,2619
20230620,093900,6907212748,1878,1878,1878,1878,232
20230620,093800,6906777052,1878,1878,1878,1878,3079
20230620,093700,6900994690,1878,1878,1878,1878,440
20230620,093600,6900168370,1878,1878,1878,1878,3581
20230620,093500,6893443252,1878,1878,1878,1878,8324
20230620,093400,6877810780,1878,1878,1878,1878,20510
20230620,093300,6839293000,1878,1878,1878,1878,831
20230620,093200,6837732382,1878,1878,1878,1878,7917
20230620,093100,6822864256,1878,1878,1878,1878,5773
20230620,093000,6812022562,1878,1878,1878,1878,5670
20230620,092900,6801374302,1878,1878,1878,1878,27135
20230620,092800,6750414772,1878,1878,1878,1878,30948
20230620,092700,6692294428,1878,1878,1878,1878,18304
20230620,092600,6657919516,1878,1878,1878,1878,6491
20230620,092500,6645729418,1878,1878,1878,1878,47563
20230620,092400,6556406104,1878,1878,1878,1878,9001
20230620,092300,6539502226,1878,1878,1878,1878,43066
20230620,092200,6458624278,1878,1878,1878,1878,13887
20230620,092100,6432544492,1878,1878,1878,1878,11507
20230620,092000,6410934346,1878,1878,1878,1878,3366
20230620,091900,6404612998,1878,1878,1878,1878,15228
20230620,091800,6376014814,1878,1878,1878,1878,4769
20230620,091700,6367058632,1878,1878,1878,1878,12975
20230620,091600,6342691582,1878,1878,1878,1878,14241
20230620,091500,6315946984,1878,1878,1878,1878,7897
20230620,091400,6301116418,1878,1878,1878,1878,12861
20230620,091300,6276963460,1878,1878,1878,1878,8999
20230620,091200,6260063338,1878,1878,1878,1878,25154
20230620,091100,6212824126,1878,1878,1878,1878,28158
20230620,091000,6159943402,1878,1878,1878,1878,19649
20230620,090900,6123042580,1878,1878,1878,1878,12123
20230620,090800,6100275586,1878,1878,1878,1878,21697
20230620,090700,6059528620,1878,1878,1878,1878,59907
20230620,090600,5947023274,1878,1878,1878,1878,78983
20230620,090500,5798693200,1878,1878,1878,1878,89942
20230620,090400,5629782124,1878,1832,1878,1824,1003342
20230620,090300,3748939520,1841,1800,1868,1749,861157
20230620,090200,2192189977,1747,1747,1747,1747,0
20230620,090100,2192189977,1747,1739,1747,1736,90842
20230620,090000,2033681662,1744,1589,1744,1560,1219602