stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204000,313877337,1450,1450,1450,1450,733
20230705,203900,313877337,1450,1450,1450,1450,0
20230705,203800,313877337,1450,1450,1450,1450,0
20230705,203700,313877337,1450,1450,1450,1450,0
20230705,203600,313877337,1450,1450,1450,1450,0
20230705,203500,313877337,1450,1450,1450,1450,0
20230705,203400,313877337,1450,1450,1450,1450,0
20230705,203300,313877337,1450,1450,1450,1450,0
20230705,203200,313877337,1450,1450,1450,1450,0
20230705,203100,313877337,1450,1450,1450,1450,0
20230705,203000,313877337,1450,1450,1450,1450,0
20230705,202900,313877337,1450,1450,1450,1450,0
20230705,202800,313877337,1450,1450,1450,1450,0
20230705,202700,313877337,1450,1450,1450,1450,0
20230705,202600,313877337,1450,1450,1450,1450,0
20230705,202500,313877337,1450,1450,1450,1450,0
20230705,202400,313877337,1450,1450,1450,1450,0
20230705,202300,313877337,1450,1450,1450,1450,0
20230705,202200,313877337,1450,1450,1450,1450,0
20230705,202100,313877337,1450,1450,1450,1450,0
20230705,202000,313877337,1450,1450,1450,1450,0
20230705,201900,313877337,1450,1450,1450,1450,0
20230705,201800,313877337,1450,1450,1450,1450,0
20230705,201700,313877337,1450,1450,1450,1450,0
20230705,201600,313877337,1450,1450,1450,1450,0
20230705,201500,313877337,1450,1450,1450,1450,0
20230705,201400,313877337,1450,1450,1450,1450,0
20230705,201300,313877337,1450,1450,1450,1450,0
20230705,201200,313877337,1450,1450,1450,1450,0
20230705,201100,313877337,1450,1450,1450,1450,0
20230705,201000,313877337,1450,1450,1450,1450,733
20230705,200900,313877337,1450,1450,1450,1450,0
20230705,200800,313877337,1450,1450,1450,1450,0
20230705,200700,313877337,1450,1450,1450,1450,0
20230705,200600,313877337,1450,1450,1450,1450,0
20230705,200500,313877337,1450,1450,1450,1450,0
20230705,200400,313877337,1450,1450,1450,1450,0
20230705,200300,313877337,1450,1450,1450,1450,0
20230705,200200,313877337,1450,1450,1450,1450,0
20230705,200100,313877337,1450,1450,1450,1450,0
20230705,200000,313877337,1450,1450,1450,1450,0
20230705,195900,313877337,1450,1450,1450,1450,0
20230705,195800,313877337,1450,1450,1450,1450,0
20230705,195700,313877337,1450,1450,1450,1450,0
20230705,195600,313877337,1450,1450,1450,1450,0
20230705,195500,313877337,1450,1450,1450,1450,0
20230705,195400,313877337,1450,1450,1450,1450,0
20230705,195300,313877337,1450,1450,1450,1450,0
20230705,195200,313877337,1450,1450,1450,1450,0
20230705,195100,313877337,1450,1450,1450,1450,0
20230705,195000,313877337,1450,1450,1450,1450,0
20230705,194900,313877337,1450,1450,1450,1450,0
20230705,194800,313877337,1450,1450,1450,1450,0
20230705,194700,313877337,1450,1450,1450,1450,0
20230705,194600,313877337,1450,1450,1450,1450,0
20230705,194500,313877337,1450,1450,1450,1450,0
20230705,194400,313877337,1450,1450,1450,1450,0
20230705,194300,313877337,1450,1450,1450,1450,0
20230705,194200,313877337,1450,1450,1450,1450,0
20230705,194100,313877337,1450,1450,1450,1450,0
20230705,194000,313877337,1450,1450,1450,1450,733
20230705,193900,313877337,1450,1450,1450,1450,0
20230705,193800,313877337,1450,1450,1450,1450,0
20230705,193700,313877337,1450,1450,1450,1450,0
20230705,193600,313877337,1450,1450,1450,1450,0
20230705,193500,313877337,1450,1450,1450,1450,0
20230705,193400,313877337,1450,1450,1450,1450,0
20230705,193300,313877337,1450,1450,1450,1450,0
20230705,193200,313877337,1450,1450,1450,1450,0
20230705,193100,313877337,1450,1450,1450,1450,0
20230705,193000,313877337,1450,1450,1450,1450,0
20230705,192900,313877337,1450,1450,1450,1450,0
20230705,192800,313877337,1450,1450,1450,1450,0
20230705,192700,313877337,1450,1450,1450,1450,0
20230705,192600,313877337,1450,1450,1450,1450,0
20230705,192500,313877337,1450,1450,1450,1450,0
20230705,192400,313877337,1450,1450,1450,1450,0
20230705,192300,313877337,1450,1450,1450,1450,0
20230705,192200,313877337,1450,1450,1450,1450,0
20230705,192100,313877337,1450,1450,1450,1450,0
20230705,192000,313877337,1450,1450,1450,1450,0
20230705,191900,313877337,1450,1450,1450,1450,0
20230705,191800,313877337,1450,1450,1450,1450,0
20230705,191700,313877337,1450,1450,1450,1450,0
20230705,191600,313877337,1450,1450,1450,1450,0
20230705,191500,313877337,1450,1450,1450,1450,0
20230705,191400,313877337,1450,1450,1450,1450,0
20230705,191300,313877337,1450,1450,1450,1450,0
20230705,191200,313877337,1450,1450,1450,1450,0
20230705,191100,313877337,1450,1450,1450,1450,0
20230705,191000,313877337,1450,1450,1450,1450,733
20230705,190900,313877337,1450,1450,1450,1450,0
20230705,190800,313877337,1450,1450,1450,1450,0
20230705,190700,313877337,1450,1450,1450,1450,0
20230705,190600,313877337,1450,1450,1450,1450,0
20230705,190500,313877337,1450,1450,1450,1450,0
20230705,190400,313877337,1450,1450,1450,1450,0
20230705,190300,313877337,1450,1450,1450,1450,0
20230705,190200,313877337,1450,1450,1450,1450,0
20230705,190100,313877337,1450,1450,1450,1450,0
20230705,190000,313877337,1450,1450,1450,1450,0
20230705,185900,313877337,1450,1450,1450,1450,0
20230705,185800,313877337,1450,1450,1450,1450,0
20230705,185700,313877337,1450,1450,1450,1450,0
20230705,185600,313877337,1450,1450,1450,1450,0
20230705,185500,313877337,1450,1450,1450,1450,0
20230705,185400,313877337,1450,1450,1450,1450,0
20230705,185300,313877337,1450,1450,1450,1450,0
20230705,185200,313877337,1450,1450,1450,1450,0
20230705,185100,313877337,1450,1450,1450,1450,0
20230705,185000,313877337,1450,1450,1450,1450,0
20230705,184900,313877337,1450,1450,1450,1450,0
20230705,184800,313877337,1450,1450,1450,1450,0
20230705,184700,313877337,1450,1450,1450,1450,0
20230705,184600,313877337,1450,1450,1450,1450,0
20230705,184500,313877337,1450,1450,1450,1450,0
20230705,184400,313877337,1450,1450,1450,1450,0
20230705,184300,313877337,1450,1450,1450,1450,0
20230705,184200,313877337,1450,1450,1450,1450,0
20230705,184100,313877337,1450,1450,1450,1450,0
20230705,184000,313877337,1450,1450,1450,1450,733
20230705,183900,313877337,1450,1450,1450,1450,0
20230705,183800,313877337,1450,1450,1450,1450,0
20230705,183700,313877337,1450,1450,1450,1450,0
20230705,183600,313877337,1450,1450,1450,1450,0
20230705,183500,313877337,1450,1450,1450,1450,0
20230705,183400,313877337,1450,1450,1450,1450,0
20230705,183300,313877337,1450,1450,1450,1450,0
20230705,183200,313877337,1450,1450,1450,1450,0
20230705,183100,313877337,1450,1450,1450,1450,0
20230705,183000,313877337,1450,1450,1450,1450,0
20230705,182900,313877337,1450,1450,1450,1450,0
20230705,182800,313877337,1450,1450,1450,1450,0
20230705,182700,313877337,1450,1450,1450,1450,0
20230705,182600,313877337,1450,1450,1450,1450,0
20230705,182500,313877337,1450,1450,1450,1450,0
20230705,182400,313877337,1450,1450,1450,1450,0
20230705,182300,313877337,1450,1450,1450,1450,0
20230705,182200,313877337,1450,1450,1450,1450,0
20230705,182100,313877337,1450,1450,1450,1450,0
20230705,182000,313877337,1450,1450,1450,1450,0
20230705,181900,313877337,1450,1450,1450,1450,0
20230705,181800,313877337,1450,1450,1450,1450,0
20230705,181700,313877337,1450,1450,1450,1450,0
20230705,181600,313877337,1450,1450,1450,1450,0
20230705,181500,313877337,1450,1450,1450,1450,0
20230705,181400,313877337,1450,1450,1450,1450,0
20230705,181300,313877337,1450,1450,1450,1450,0
20230705,181200,313877337,1450,1450,1450,1450,0
20230705,181100,313877337,1450,1450,1450,1450,0
20230705,181000,313877337,1450,1450,1450,1450,733
20230705,180900,313877337,1450,1450,1450,1450,0
20230705,180800,313877337,1450,1450,1450,1450,0
20230705,180700,313877337,1450,1450,1450,1450,0
20230705,180600,313877337,1450,1450,1450,1450,0
20230705,180500,313877337,1450,1450,1450,1450,0
20230705,180400,313877337,1450,1450,1450,1450,0
20230705,180300,313877337,1450,1450,1450,1450,0
20230705,180200,313877337,1450,1450,1450,1450,0
20230705,180100,313877337,1450,1450,1450,1450,0
20230705,180000,313877337,1450,1450,1450,1450,0
20230705,175900,313877337,1450,1450,1450,1450,0
20230705,175800,313877337,1450,1450,1450,1450,0
20230705,175700,313877337,1450,1450,1450,1450,0
20230705,175600,313877337,1450,1450,1450,1450,0
20230705,175500,313877337,1450,1450,1450,1450,0
20230705,175400,313877337,1450,1450,1450,1450,0
20230705,175300,313877337,1450,1450,1450,1450,0
20230705,175200,313877337,1450,1450,1450,1450,0
20230705,175100,313877337,1450,1450,1450,1450,0
20230705,175000,313877337,1450,1450,1450,1450,0
20230705,174900,313877337,1450,1450,1450,1450,0
20230705,174800,313877337,1450,1450,1450,1450,0
20230705,174700,313877337,1450,1450,1450,1450,0
20230705,174600,313877337,1450,1450,1450,1450,0
20230705,174500,313877337,1450,1450,1450,1450,0
20230705,174400,313877337,1450,1450,1450,1450,0
20230705,174300,313877337,1450,1450,1450,1450,0
20230705,174200,313877337,1450,1450,1450,1450,0
20230705,174100,313877337,1450,1450,1450,1450,0
20230705,174000,313877337,1450,1450,1450,1450,733
20230705,173900,313877337,1450,1450,1450,1450,0
20230705,173800,313877337,1450,1450,1450,1450,0
20230705,173700,313877337,1450,1450,1450,1450,0
20230705,173600,313877337,1450,1450,1450,1450,0
20230705,173500,313877337,1450,1450,1450,1450,0
20230705,173400,313877337,1450,1450,1450,1450,0
20230705,173300,313877337,1450,1450,1450,1450,0
20230705,173200,313877337,1450,1450,1450,1450,0
20230705,173100,313877337,1450,1450,1450,1450,0
20230705,173000,313877337,1450,1450,1450,1450,0
20230705,172900,313877337,1450,1450,1450,1450,0
20230705,172800,313877337,1450,1450,1450,1450,0
20230705,172700,313877337,1450,1450,1450,1450,0
20230705,172600,313877337,1450,1450,1450,1450,0
20230705,172500,313877337,1450,1450,1450,1450,0
20230705,172400,313877337,1450,1450,1450,1450,0
20230705,172300,313877337,1450,1450,1450,1450,0
20230705,172200,313877337,1450,1450,1450,1450,0
20230705,172100,313877337,1450,1450,1450,1450,0
20230705,172000,313877337,1450,1450,1450,1450,0
20230705,171900,313877337,1450,1450,1450,1450,0
20230705,171800,313877337,1450,1450,1450,1450,0
20230705,171700,313877337,1450,1450,1450,1450,0
20230705,171600,313877337,1450,1450,1450,1450,0
20230705,171500,313877337,1450,1450,1450,1450,0
20230705,171400,313877337,1450,1450,1450,1450,0
20230705,171300,313877337,1450,1450,1450,1450,0
20230705,171200,313877337,1450,1450,1450,1450,0
20230705,171100,313877337,1450,1450,1450,1450,0
20230705,171000,313877337,1450,1450,1450,1450,733
20230705,170900,313877337,1450,1450,1450,1450,0
20230705,170800,313877337,1450,1450,1450,1450,0
20230705,170700,313877337,1450,1450,1450,1450,0
20230705,170600,313877337,1450,1450,1450,1450,0
20230705,170500,313877337,1450,1450,1450,1450,0
20230705,170400,313877337,1450,1450,1450,1450,0
20230705,170300,313877337,1450,1450,1450,1450,0
20230705,170200,313877337,1450,1450,1450,1450,0
20230705,170100,313877337,1450,1450,1450,1450,0
20230705,170000,313877337,1450,1450,1450,1450,0
20230705,165900,313877337,1450,1450,1450,1450,0
20230705,165800,313877337,1450,1450,1450,1450,0
20230705,165700,313877337,1450,1450,1450,1450,0
20230705,165600,313877337,1450,1450,1450,1450,0
20230705,165500,313877337,1450,1450,1450,1450,0
20230705,165400,313877337,1450,1450,1450,1450,0
20230705,165300,313877337,1450,1450,1450,1450,0
20230705,165200,313877337,1450,1450,1450,1450,0
20230705,165100,313877337,1450,1450,1450,1450,0
20230705,165000,313877337,1450,1450,1450,1450,0
20230705,164900,313877337,1450,1450,1450,1450,0
20230705,164800,313877337,1450,1450,1450,1450,0
20230705,164700,313877337,1450,1450,1450,1450,0
20230705,164600,313877337,1450,1450,1450,1450,0
20230705,164500,313877337,1450,1450,1450,1450,0
20230705,164400,313877337,1450,1450,1450,1450,0
20230705,164300,313877337,1450,1450,1450,1450,0
20230705,164200,313877337,1450,1450,1450,1450,0
20230705,164100,313877337,1450,1450,1450,1450,0
20230705,164000,313877337,1450,1450,1450,1450,733
20230705,163900,313877337,1450,1450,1450,1450,0
20230705,163800,313877337,1450,1450,1450,1450,0
20230705,163700,313877337,1450,1450,1450,1450,0
20230705,163600,313877337,1450,1450,1450,1450,0
20230705,163500,313877337,1450,1450,1450,1450,0
20230705,163400,313877337,1450,1450,1450,1450,0
20230705,163300,313877337,1450,1450,1450,1450,0
20230705,163200,313877337,1450,1450,1450,1450,0
20230705,163100,313877337,1450,1450,1450,1450,0
20230705,163000,313877337,1450,1450,1450,1450,0
20230705,162900,313877337,1450,1450,1450,1450,0
20230705,162800,313877337,1450,1450,1450,1450,0
20230705,162700,313877337,1450,1450,1450,1450,0
20230705,162600,313877337,1450,1450,1450,1450,0
20230705,162500,313877337,1450,1450,1450,1450,0
20230705,162400,313877337,1450,1450,1450,1450,0
20230705,162300,313877337,1450,1450,1450,1450,0
20230705,162200,313877337,1450,1450,1450,1450,0
20230705,162100,313877337,1450,1450,1450,1450,0
20230705,162000,313877337,1450,1450,1450,1450,0
20230705,161900,313877337,1450,1450,1450,1450,0
20230705,161800,313877337,1450,1450,1450,1450,0
20230705,161700,313877337,1450,1450,1450,1450,0
20230705,161600,313877337,1450,1450,1450,1450,0
20230705,161500,313877337,1450,1450,1450,1450,0
20230705,161400,313877337,1450,1450,1450,1450,0
20230705,161300,313877337,1450,1450,1450,1450,0
20230705,161200,313877337,1450,1450,1450,1450,0
20230705,161100,313877337,1450,1450,1450,1450,0
20230705,161000,313877337,1450,1450,1450,1450,733
20230705,160900,313877337,1450,1450,1450,1450,0
20230705,160800,313877337,1450,1450,1450,1450,0
20230705,160700,313877337,1450,1450,1450,1450,0
20230705,160600,313877337,1450,1450,1450,1450,0
20230705,160500,313877337,1450,1450,1450,1450,0
20230705,160400,313877337,1450,1450,1450,1450,0
20230705,160300,313877337,1450,1450,1450,1450,0
20230705,160200,313877337,1450,1450,1450,1450,0
20230705,160100,313877337,1450,1450,1450,1450,0
20230705,160000,313877337,1450,1450,1450,1450,0
20230705,155900,313877337,1450,1450,1450,1450,0
20230705,155800,313877337,1450,1450,1450,1450,0
20230705,155700,313877337,1450,1450,1450,1450,0
20230705,155600,313877337,1450,1450,1450,1450,0
20230705,155500,313877337,1450,1450,1450,1450,0
20230705,155400,313877337,1450,1450,1450,1450,0
20230705,155300,313877337,1450,1450,1450,1450,0
20230705,155200,313877337,1450,1450,1450,1450,0
20230705,155100,313877337,1450,1450,1450,1450,0
20230705,155000,313877337,1450,1450,1450,1450,0
20230705,154900,313877337,1450,1450,1450,1450,0
20230705,154800,313877337,1450,1450,1450,1450,0
20230705,154700,313877337,1450,1450,1450,1450,0
20230705,154600,313877337,1450,1450,1450,1450,0
20230705,154500,313877337,1450,1450,1450,1450,0
20230705,154400,313877337,1450,1450,1450,1450,0
20230705,154300,313877337,1450,1450,1450,1450,0
20230705,154200,313877337,1450,1450,1450,1450,0
20230705,154100,313877337,1450,1450,1450,1450,0
20230705,154000,313877337,1450,1450,1450,1450,733
20230705,153900,313877337,1450,1450,1450,1450,0
20230705,153800,313877337,1450,1450,1450,1450,0
20230705,153700,313877337,1450,1450,1450,1450,0
20230705,153600,313877337,1450,1450,1450,1450,0
20230705,153500,313877337,1450,1450,1450,1450,0
20230705,153400,313877337,1450,1450,1450,1450,0
20230705,153300,313877337,1450,1450,1450,1450,0
20230705,153200,313877337,1450,1450,1450,1450,0
20230705,153100,313877337,1450,1450,1450,1450,0
20230705,153000,313877337,1450,1450,1450,1450,733
20230705,152900,312814487,1446,1446,1446,1446,0
20230705,152800,312814487,1446,1446,1446,1446,0
20230705,152700,312814487,1446,1446,1446,1446,0
20230705,152600,312814487,1446,1446,1446,1446,0
20230705,152500,312814487,1446,1446,1446,1446,0
20230705,152400,312814487,1446,1446,1446,1446,0
20230705,152300,312814487,1446,1446,1446,1446,0
20230705,152200,312814487,1446,1446,1446,1446,0
20230705,152100,312814487,1446,1446,1446,1446,0
20230705,152000,312814487,1446,1446,1446,1446,0
20230705,151900,312814487,1446,1446,1446,1446,234
20230705,151800,312476123,1446,1446,1446,1446,1390
20230705,151700,310466183,1447,1447,1447,1447,278
20230705,151600,310063917,1448,1448,1448,1448,1
20230705,151500,310062469,1448,1448,1448,1447,59
20230705,151400,309977055,1448,1448,1448,1448,475
20230705,151300,309289255,1447,1447,1447,1447,1788
20230705,151200,306702019,1446,1446,1446,1446,68
20230705,151100,306603691,1446,1445,1446,1445,41
20230705,151000,306544445,1445,1445,1445,1445,0
20230705,150900,306544445,1445,1445,1445,1445,5
20230705,150800,306537220,1446,1446,1446,1446,21
20230705,150700,306506854,1446,1447,1447,1446,11
20230705,150600,306490947,1443,1446,1446,1443,1639
20230705,150500,304123436,1447,1446,1447,1446,52
20230705,150400,304048242,1447,1447,1447,1447,87
20230705,150300,303922353,1447,1447,1447,1447,5
20230705,150200,303915118,1447,1447,1447,1447,0
20230705,150100,303915118,1447,1447,1447,1447,0
20230705,150000,303915118,1447,1447,1447,1447,30
20230705,145900,303871708,1446,1446,1446,1446,0
20230705,145800,303871708,1446,1446,1446,1446,199
20230705,145700,303583954,1445,1445,1445,1445,0
20230705,145600,303583954,1445,1445,1445,1445,0
20230705,145500,303583954,1445,1445,1447,1445,1103
20230705,145400,301989518,1447,1446,1447,1446,181
20230705,145300,301727711,1445,1445,1445,1445,159
20230705,145200,301497956,1445,1445,1445,1445,1
20230705,145100,301496511,1444,1444,1444,1444,100
20230705,145000,301352111,1444,1444,1444,1444,0
20230705,144900,301352111,1444,1444,1444,1444,0
20230705,144800,301352111,1444,1444,1444,1444,0
20230705,144700,301352111,1444,1444,1444,1444,697
20230705,144600,300345643,1444,1443,1444,1443,462
20230705,144500,299678976,1443,1443,1443,1443,114
20230705,144400,299514474,1442,1442,1442,1442,0
20230705,144300,299514474,1442,1442,1442,1442,4
20230705,144200,299508706,1443,1443,1443,1442,207
20230705,144100,299210006,1443,1443,1443,1443,661
20230705,144000,298256183,1443,1443,1443,1443,0
20230705,143900,298256183,1443,1442,1443,1442,3
20230705,143800,298251856,1442,1442,1442,1442,1447
20230705,143700,296165282,1443,1443,1443,1443,0
20230705,143600,296165282,1443,1443,1443,1443,10
20230705,143500,296150852,1443,1443,1443,1443,0
20230705,143400,296150852,1443,1442,1443,1442,31
20230705,143300,296106120,1442,1442,1442,1442,19
20230705,143200,296078722,1442,1442,1442,1442,53
20230705,143100,296002296,1443,1443,1443,1441,4297
20230705,143000,289806860,1443,1443,1443,1443,51
20230705,142900,289733267,1443,1444,1444,1443,216
20230705,142800,289421479,1444,1444,1444,1444,100
20230705,142700,289277079,1444,1444,1444,1444,0
20230705,142600,289277079,1444,1443,1444,1443,816
20230705,142500,288099391,1443,1444,1444,1443,203
20230705,142400,287806309,1444,1444,1444,1444,0
20230705,142300,287806309,1444,1443,1444,1442,395
20230705,142200,287236266,1443,1443,1443,1443,829
20230705,142100,286040019,1444,1444,1444,1444,300
20230705,142000,285606819,1444,1444,1444,1444,27
20230705,141900,285567831,1444,1444,1444,1444,13
20230705,141800,285549059,1444,1444,1444,1444,31
20230705,141700,285504295,1444,1444,1444,1443,1222
20230705,141600,283740727,1444,1444,1444,1444,170
20230705,141500,283495247,1444,1444,1444,1444,158
20230705,141400,283267095,1444,1444,1444,1444,13
20230705,141300,283248323,1444,1444,1444,1444,659
20230705,141200,282296727,1447,1447,1447,1447,9
20230705,141100,282283704,1447,1447,1447,1447,200
20230705,141000,281994304,1447,1447,1447,1447,2
20230705,140900,281991410,1447,1445,1447,1445,16
20230705,140800,281968282,1445,1445,1445,1444,1061
20230705,140700,280435766,1445,1446,1446,1445,1280
20230705,140600,278586161,1447,1447,1447,1447,0
20230705,140500,278586161,1447,1447,1447,1447,0
20230705,140400,278586161,1447,1447,1447,1447,17
20230705,140300,278561562,1446,1446,1446,1446,1539
20230705,140200,276336168,1447,1447,1447,1447,5
20230705,140100,276328933,1447,1447,1447,1447,13
20230705,140000,276310122,1447,1447,1447,1447,1701
20230705,135900,273848775,1447,1447,1447,1447,305
20230705,135800,273407440,1447,1447,1447,1447,1
20230705,135700,273405993,1447,1447,1447,1447,151
20230705,135600,273187496,1447,1447,1447,1447,2
20230705,135500,273184602,1444,1444,1444,1444,0
20230705,135400,273184602,1444,1446,1446,1444,1700
20230705,135300,270728367,1446,1446,1446,1446,9
20230705,135200,270715353,1446,1446,1446,1446,0
20230705,135100,270715353,1446,1448,1448,1446,1739
20230705,135000,268200010,1448,1449,1449,1448,2370
20230705,134900,264767619,1449,1449,1449,1449,270
20230705,134800,264376389,1450,1450,1450,1450,0
20230705,134700,264376389,1450,1450,1450,1450,98
20230705,134600,264234289,1450,1450,1450,1450,250
20230705,134500,263871789,1450,1450,1450,1450,51
20230705,134400,263797839,1448,1448,1448,1448,0
20230705,134300,263797839,1448,1448,1448,1448,0
20230705,134200,263797839,1448,1448,1448,1448,0
20230705,134100,263797839,1448,1449,1449,1448,1730
20230705,134000,261292346,1450,1449,1450,1449,602
20230705,133900,260420046,1449,1449,1449,1449,0
20230705,133800,260420046,1449,1449,1449,1449,0
20230705,133700,260420046,1449,1449,1449,1449,2000
20230705,133600,257522046,1450,1450,1450,1450,0
20230705,133500,257522046,1450,1450,1450,1450,20
20230705,133400,257493046,1450,1450,1450,1450,611
20230705,133300,256607096,1450,1452,1452,1450,244
20230705,133200,256253069,1454,1451,1454,1451,708
20230705,133100,255225662,1454,1454,1454,1454,0
20230705,133000,255225662,1454,1454,1454,1454,15
20230705,132900,255203852,1454,1454,1454,1454,0
20230705,132800,255203852,1454,1454,1454,1454,63
20230705,132700,255112250,1454,1454,1454,1454,15
20230705,132600,255090440,1454,1454,1454,1454,2
20230705,132500,255087532,1454,1454,1454,1454,6
20230705,132400,255078808,1454,1449,1454,1449,1303
20230705,132300,253187433,1450,1450,1450,1450,1
20230705,132200,253185983,1450,1450,1450,1450,1001
20230705,132100,251734533,1449,1449,1449,1449,0
20230705,132000,251734533,1449,1449,1449,1449,0
20230705,131900,251734533,1449,1449,1449,1449,10
20230705,131800,251720043,1449,1450,1450,1449,1063
20230705,131700,250179309,1453,1453,1453,1453,10
20230705,131600,250164779,1450,1452,1453,1450,10761
20230705,131500,234559043,1453,1453,1453,1453,82
20230705,131400,234439897,1453,1453,1453,1453,0
20230705,131300,234439897,1453,1453,1453,1453,0
20230705,131200,234439897,1453,1453,1453,1453,34
20230705,131100,234390495,1453,1452,1453,1452,526
20230705,131000,233626567,1453,1453,1453,1453,0
20230705,130900,233626567,1453,1453,1453,1453,1
20230705,130800,233625114,1452,1452,1452,1452,0
20230705,130700,233625114,1452,1452,1452,1452,423
20230705,130600,233010918,1453,1453,1453,1453,503
20230705,130500,232280059,1453,1453,1453,1453,0
20230705,130400,232280059,1453,1453,1453,1453,0
20230705,130300,232280059,1453,1453,1453,1453,108
20230705,130200,232123135,1453,1453,1453,1453,46
20230705,130100,232056297,1452,1452,1452,1452,280
20230705,130000,231649737,1453,1453,1453,1453,70
20230705,125900,231548027,1453,1453,1453,1453,0
20230705,125800,231548027,1453,1453,1453,1453,9
20230705,125700,231534950,1453,1453,1453,1453,1
20230705,125600,231533497,1453,1453,1453,1453,0
20230705,125500,231533497,1453,1452,1453,1452,31
20230705,125400,231488484,1453,1452,1453,1452,21
20230705,125300,231457991,1453,1453,1453,1453,0
20230705,125200,231457991,1453,1453,1453,1453,35
20230705,125100,231407136,1451,1453,1453,1451,2532
20230705,125000,227733016,1451,1451,1451,1451,0
20230705,124900,227733016,1451,1451,1451,1451,3
20230705,124800,227728663,1451,1451,1451,1451,500
20230705,124700,227003163,1451,1451,1451,1451,0
20230705,124600,227003163,1451,1453,1453,1451,1003
20230705,124500,225547804,1453,1452,1453,1452,28
20230705,124400,225507145,1452,1452,1452,1452,375
20230705,124300,224962645,1452,1453,1453,1452,1004
20230705,124200,223504833,1452,1452,1452,1452,1
20230705,124100,223503381,1452,1452,1452,1452,1
20230705,124000,223501929,1452,1452,1452,1452,1
20230705,123900,223500477,1452,1452,1452,1452,0
20230705,123800,223500477,1452,1452,1452,1451,1004
20230705,123700,222043656,1453,1453,1453,1453,0
20230705,123600,222043656,1453,1452,1453,1452,56
20230705,123500,221962339,1452,1452,1452,1452,0
20230705,123400,221962339,1452,1452,1452,1452,53
20230705,123300,221885383,1452,1452,1452,1452,33
20230705,123200,221837467,1451,1452,1452,1451,2
20230705,123100,221834564,1452,1452,1452,1452,25
20230705,123000,221798264,1452,1452,1452,1451,905
20230705,122900,220485104,1452,1454,1454,1452,102
20230705,122800,220336798,1454,1454,1454,1454,0
20230705,122700,220336798,1454,1454,1454,1454,0
20230705,122600,220336798,1454,1454,1454,1454,1
20230705,122500,220335344,1454,1454,1454,1454,0
20230705,122400,220335344,1454,1454,1454,1454,1
20230705,122300,220333890,1451,1451,1451,1451,0
20230705,122200,220333890,1451,1452,1452,1451,970
20230705,122100,218926350,1453,1454,1454,1453,69
20230705,122000,218826092,1451,1451,1451,1451,0
20230705,121900,218826092,1451,1451,1451,1451,1
20230705,121800,218824641,1450,1452,1452,1450,10400
20230705,121700,203743904,1451,1451,1451,1451,0
20230705,121600,203743904,1451,1452,1452,1451,750
20230705,121500,202655054,1451,1451,1451,1451,0
20230705,121400,202655054,1451,1451,1451,1451,417
20230705,121300,202049987,1451,1452,1452,1451,185
20230705,121200,201781369,1451,1451,1451,1451,15
20230705,121100,201759604,1451,1451,1451,1450,149
20230705,121000,201543475,1451,1451,1451,1451,1
20230705,120900,201542024,1451,1451,1451,1451,5
20230705,120800,201534769,1454,1451,1454,1450,2377
20230705,120700,198085038,1451,1453,1453,1451,255
20230705,120600,197714989,1454,1454,1454,1454,0
20230705,120500,197714989,1454,1454,1454,1454,100
20230705,120400,197569589,1451,1452,1452,1451,1648
20230705,120300,195178241,1452,1452,1452,1452,376
20230705,120200,194632289,1453,1453,1453,1453,5
20230705,120100,194625024,1453,1453,1453,1453,45
20230705,120000,194559639,1453,1453,1453,1453,30
20230705,115900,194516049,1453,1453,1453,1453,505
20230705,115800,193782284,1453,1454,1454,1453,40
20230705,115700,193724134,1454,1454,1454,1451,530
20230705,115600,192955002,1454,1454,1454,1454,185
20230705,115500,192686012,1455,1455,1455,1455,20
20230705,115400,192656912,1455,1455,1455,1455,55
20230705,115300,192576887,1454,1454,1454,1454,132
20230705,115200,192384959,1454,1451,1454,1451,26
20230705,115100,192347230,1451,1451,1451,1451,2723
20230705,115000,188396157,1452,1452,1452,1452,15
20230705,114900,188374377,1452,1452,1452,1452,24
20230705,114800,188339529,1452,1454,1454,1451,819
20230705,114700,187150445,1453,1452,1454,1452,1153
20230705,114600,185476034,1453,1454,1454,1453,124
20230705,114500,185295858,1454,1454,1454,1452,339
20230705,114400,184803610,1454,1453,1454,1453,11
20230705,114300,184787626,1453,1453,1453,1453,75
20230705,114200,184678651,1454,1454,1454,1454,12
20230705,114100,184661203,1454,1454,1454,1454,0
20230705,114000,184661203,1454,1454,1454,1454,1000
20230705,113900,183207203,1452,1452,1452,1452,523
20230705,113800,182447807,1452,1452,1452,1452,6
20230705,113700,182439095,1452,1452,1452,1452,10
20230705,113600,182424575,1452,1454,1454,1452,263
20230705,113500,182042691,1452,1452,1452,1452,788
20230705,113400,180898515,1451,1455,1455,1451,5460
20230705,113300,172971870,1455,1455,1455,1455,17
20230705,113200,172947135,1457,1457,1457,1457,1
20230705,113100,172945678,1455,1455,1455,1455,1000
20230705,113000,171490678,1455,1455,1455,1455,225
20230705,112900,171163303,1456,1456,1457,1456,131
20230705,112800,170972553,1456,1456,1456,1456,110
20230705,112700,170812393,1456,1455,1456,1455,1005
20230705,112600,169350113,1455,1455,1455,1455,0
20230705,112500,169350113,1455,1456,1456,1455,348
20230705,112400,168843738,1455,1456,1456,1455,46
20230705,112300,168776807,1455,1455,1455,1455,40
20230705,112200,168718607,1455,1457,1457,1455,1009
20230705,112100,167250508,1457,1455,1457,1455,13
20230705,112000,167231579,1455,1455,1455,1455,4189
20230705,111900,161136584,1456,1456,1456,1456,1398
20230705,111800,159101096,1457,1457,1457,1457,201
20230705,111700,158808239,1457,1457,1457,1457,25
20230705,111600,158771814,1459,1459,1459,1459,10
20230705,111500,158757224,1459,1459,1459,1459,10
20230705,111400,158742634,1459,1456,1459,1456,12
20230705,111300,158725132,1455,1459,1459,1455,3108
20230705,111200,154197589,1459,1459,1459,1459,0
20230705,111100,154197589,1459,1459,1459,1459,0
20230705,111000,154197589,1459,1459,1459,1459,55
20230705,110900,154117344,1462,1461,1462,1461,2217
20230705,110800,150877675,1459,1459,1459,1459,0
20230705,110700,150877675,1459,1459,1459,1459,0
20230705,110600,150877675,1459,1459,1459,1459,242
20230705,110500,150524597,1459,1459,1459,1459,58
20230705,110400,150439975,1460,1460,1460,1460,3
20230705,110300,150435595,1457,1457,1457,1457,0
20230705,110200,150435595,1457,1457,1457,1457,495
20230705,110100,149714380,1457,1457,1457,1457,180
20230705,110000,149452120,1457,1457,1457,1457,253
20230705,105900,149083499,1457,1457,1457,1457,0
20230705,105800,149083499,1457,1459,1459,1457,1709
20230705,105700,146592410,1459,1459,1459,1459,100
20230705,105600,146446510,1459,1459,1459,1459,14
20230705,105500,146426084,1459,1458,1459,1458,91
20230705,105400,146293369,1459,1459,1459,1459,673
20230705,105300,145311462,1459,1459,1459,1459,457
20230705,105200,144644699,1459,1459,1460,1458,1145
20230705,105100,142974924,1461,1461,1461,1460,4436
20230705,105000,136498178,1460,1461,1461,1460,62
20230705,104900,136407649,1461,1461,1461,1461,1154
20230705,104800,134721655,1462,1462,1462,1462,70
20230705,104700,134619315,1462,1462,1462,1462,101
20230705,104600,134471653,1461,1461,1461,1461,58
20230705,104500,134386915,1461,1462,1462,1461,99
20230705,104400,134242231,1462,1461,1462,1460,967
20230705,104300,132829527,1461,1462,1462,1461,83
20230705,104200,132708236,1462,1462,1462,1461,105
20230705,104100,132554781,1460,1460,1460,1460,636
20230705,104000,131626221,1460,1461,1461,1460,337
20230705,103900,131134200,1460,1461,1462,1460,9766
20230705,103800,116863577,1462,1462,1462,1462,0
20230705,103700,116863577,1462,1463,1463,1462,1396
20230705,103600,114822079,1463,1463,1464,1463,149
20230705,103500,114604024,1464,1464,1464,1464,1
20230705,103400,114602560,1464,1464,1464,1464,1
20230705,103300,114601096,1464,1466,1466,1464,1710
20230705,103200,112094763,1465,1464,1465,1464,61
20230705,103100,112005449,1464,1465,1465,1464,251
20230705,103000,111637934,1465,1465,1466,1464,343
20230705,102900,111135381,1465,1466,1466,1464,2745
20230705,102800,107113962,1466,1466,1466,1465,908
20230705,102700,105782885,1466,1466,1466,1465,118
20230705,102600,105609948,1466,1466,1466,1465,540
20230705,102500,104818808,1465,1466,1466,1465,2288
20230705,102400,101465011,1466,1466,1466,1466,175
20230705,102300,101208461,1466,1465,1466,1465,1053
20230705,102200,99665315,1465,1466,1466,1465,77
20230705,102100,99552509,1466,1466,1466,1466,71
20230705,102000,99448423,1466,1466,1466,1465,1253
20230705,101900,97611577,1466,1471,1471,1466,704
20230705,101800,96579412,1471,1470,1471,1470,133
20230705,101700,96383802,1470,1470,1470,1470,229
20230705,101600,96047172,1467,1470,1470,1467,7
20230705,101500,96036895,1466,1467,1467,1465,16
20230705,101400,96013447,1465,1470,1470,1465,2810
20230705,101300,91891420,1470,1470,1471,1469,4108
20230705,101200,85852971,1471,1471,1471,1470,2681
20230705,101100,81911836,1471,1473,1473,1470,3992
20230705,101000,76038061,1473,1473,1473,1473,4075
20230705,100900,70035586,1473,1475,1475,1473,3264
20230705,100800,65223280,1476,1475,1476,1475,428
20230705,100700,64591976,1476,1476,1476,1475,52
20230705,100600,64515264,1476,1475,1476,1475,566
20230705,100500,63680404,1475,1476,1476,1475,1230
20230705,100400,61866124,1476,1476,1476,1476,73
20230705,100300,61758376,1476,1476,1476,1475,902
20230705,100200,60427346,1476,1478,1478,1476,2295
20230705,100100,57039229,1478,1478,1478,1478,5
20230705,100000,57031839,1478,1478,1478,1478,443
20230705,095900,56377085,1478,1478,1478,1478,106
20230705,095800,56220417,1477,1478,1478,1477,520
20230705,095700,55452351,1478,1479,1479,1478,800
20230705,095600,54269782,1479,1478,1479,1478,690
20230705,095500,53249922,1479,1479,1479,1478,1395
20230705,095400,51187115,1480,1482,1482,1480,9094
20230705,095300,37726061,1482,1482,1482,1482,180
20230705,095200,37459301,1482,1482,1482,1481,1397
20230705,095100,35390247,1482,1482,1482,1482,30
20230705,095000,35345787,1482,1482,1482,1482,35
20230705,094900,35293917,1484,1484,1484,1484,0
20230705,094800,35293917,1484,1482,1484,1481,847
20230705,094700,34038373,1482,1483,1483,1482,1743
20230705,094600,31455197,1483,1483,1483,1483,401
20230705,094500,30860514,1483,1483,1483,1482,1643
20230705,094400,28425452,1483,1483,1483,1483,2261
20230705,094300,25072389,1483,1486,1486,1483,534
20230705,094200,24279954,1486,1484,1486,1484,623
20230705,094100,23355218,1484,1484,1484,1484,24
20230705,094000,23319602,1485,1486,1486,1485,2218
20230705,093900,20025204,1487,1487,1487,1487,100
20230705,093800,19876504,1487,1489,1489,1487,84
20230705,093700,19751572,1488,1488,1488,1488,8
20230705,093600,19739668,1488,1488,1488,1488,26
20230705,093500,19700980,1488,1488,1488,1488,5
20230705,093400,19693540,1486,1486,1486,1486,1800
20230705,093300,17018740,1488,1491,1491,1487,1079
20230705,093200,15413308,1491,1491,1491,1491,3
20230705,093100,15408835,1491,1491,1491,1491,16
20230705,093000,15384979,1491,1490,1491,1490,1123
20230705,092900,13710636,1488,1488,1488,1488,112
20230705,092800,13543980,1488,1488,1488,1488,109
20230705,092700,13381788,1488,1487,1488,1487,39
20230705,092600,13323766,1487,1487,1487,1486,313
20230705,092500,12858580,1487,1487,1487,1487,1447
20230705,092400,10706891,1488,1489,1489,1488,912
20230705,092300,9349491,1490,1492,1492,1490,1058
20230705,092200,7772268,1492,1492,1492,1492,93
20230705,092100,7633512,1492,1492,1492,1492,0
20230705,092000,7633512,1492,1492,1492,1492,1050
20230705,091900,6066912,1492,1492,1492,1492,0
20230705,091800,6066912,1492,1492,1492,1491,1846
20230705,091700,3313819,1493,1493,1493,1493,6
20230705,091600,3304861,1492,1492,1492,1492,0
20230705,091500,3304861,1492,1492,1492,1492,0
20230705,091400,3304861,1492,1492,1492,1492,0
20230705,091300,3304861,1492,1492,1492,1492,300
20230705,091200,2857261,1492,1492,1492,1492,0
20230705,091100,2857261,1492,1492,1492,1492,0
20230705,091000,2857261,1492,1492,1492,1492,593
20230705,090900,1972505,1492,1493,1493,1492,610
20230705,090800,1061885,1493,1493,1493,1493,2
20230705,090700,1058899,1493,1493,1493,1493,104
20230705,090600,903627,1493,1493,1493,1493,2
20230705,090500,900641,1493,1493,1493,1493,175
20230705,090400,639366,1491,1491,1491,1491,55
20230705,090300,557361,1491,1491,1491,1491,95
20230705,090200,415716,1489,1489,1489,1489,1
20230705,090100,414227,1490,1490,1490,1490,0
20230705,090000,414227,1490,1491,1491,1490,278