stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,203700,352201335,1398,1398,1398,1398,10046
20230706,203600,352201335,1398,1398,1398,1398,0
20230706,203500,352201335,1398,1398,1398,1398,0
20230706,203400,352201335,1398,1398,1398,1398,0
20230706,203300,352201335,1398,1398,1398,1398,0
20230706,203200,352201335,1398,1398,1398,1398,0
20230706,203100,352201335,1398,1398,1398,1398,0
20230706,203000,352201335,1398,1398,1398,1398,0
20230706,202900,352201335,1398,1398,1398,1398,0
20230706,202800,352201335,1398,1398,1398,1398,0
20230706,202700,352201335,1398,1398,1398,1398,0
20230706,202600,352201335,1398,1398,1398,1398,0
20230706,202500,352201335,1398,1398,1398,1398,0
20230706,202400,352201335,1398,1398,1398,1398,0
20230706,202300,352201335,1398,1398,1398,1398,0
20230706,202200,352201335,1398,1398,1398,1398,0
20230706,202100,352201335,1398,1398,1398,1398,0
20230706,202000,352201335,1398,1398,1398,1398,0
20230706,201900,352201335,1398,1398,1398,1398,0
20230706,201800,352201335,1398,1398,1398,1398,0
20230706,201700,352201335,1398,1398,1398,1398,0
20230706,201600,352201335,1398,1398,1398,1398,0
20230706,201500,352201335,1398,1398,1398,1398,0
20230706,201400,352201335,1398,1398,1398,1398,0
20230706,201300,352201335,1398,1398,1398,1398,0
20230706,201200,352201335,1398,1398,1398,1398,0
20230706,201100,352201335,1398,1398,1398,1398,0
20230706,201000,352201335,1398,1398,1398,1398,0
20230706,200900,352201335,1398,1398,1398,1398,0
20230706,200800,352201335,1398,1398,1398,1398,0
20230706,200700,352201335,1398,1398,1398,1398,10046
20230706,200600,352201335,1398,1398,1398,1398,0
20230706,200500,352201335,1398,1398,1398,1398,0
20230706,200400,352201335,1398,1398,1398,1398,0
20230706,200300,352201335,1398,1398,1398,1398,0
20230706,200200,352201335,1398,1398,1398,1398,0
20230706,200100,352201335,1398,1398,1398,1398,0
20230706,200000,352201335,1398,1398,1398,1398,0
20230706,195900,352201335,1398,1398,1398,1398,0
20230706,195800,352201335,1398,1398,1398,1398,0
20230706,195700,352201335,1398,1398,1398,1398,0
20230706,195600,352201335,1398,1398,1398,1398,0
20230706,195500,352201335,1398,1398,1398,1398,0
20230706,195400,352201335,1398,1398,1398,1398,0
20230706,195300,352201335,1398,1398,1398,1398,0
20230706,195200,352201335,1398,1398,1398,1398,0
20230706,195100,352201335,1398,1398,1398,1398,0
20230706,195000,352201335,1398,1398,1398,1398,0
20230706,194900,352201335,1398,1398,1398,1398,0
20230706,194800,352201335,1398,1398,1398,1398,0
20230706,194700,352201335,1398,1398,1398,1398,0
20230706,194600,352201335,1398,1398,1398,1398,0
20230706,194500,352201335,1398,1398,1398,1398,0
20230706,194400,352201335,1398,1398,1398,1398,0
20230706,194300,352201335,1398,1398,1398,1398,0
20230706,194200,352201335,1398,1398,1398,1398,0
20230706,194100,352201335,1398,1398,1398,1398,0
20230706,194000,352201335,1398,1398,1398,1398,0
20230706,193900,352201335,1398,1398,1398,1398,0
20230706,193800,352201335,1398,1398,1398,1398,0
20230706,193700,352201335,1398,1398,1398,1398,10046
20230706,193600,352201335,1398,1398,1398,1398,0
20230706,193500,352201335,1398,1398,1398,1398,0
20230706,193400,352201335,1398,1398,1398,1398,0
20230706,193300,352201335,1398,1398,1398,1398,0
20230706,193200,352201335,1398,1398,1398,1398,0
20230706,193100,352201335,1398,1398,1398,1398,0
20230706,193000,352201335,1398,1398,1398,1398,0
20230706,192900,352201335,1398,1398,1398,1398,0
20230706,192800,352201335,1398,1398,1398,1398,0
20230706,192700,352201335,1398,1398,1398,1398,0
20230706,192600,352201335,1398,1398,1398,1398,0
20230706,192500,352201335,1398,1398,1398,1398,0
20230706,192400,352201335,1398,1398,1398,1398,0
20230706,192300,352201335,1398,1398,1398,1398,0
20230706,192200,352201335,1398,1398,1398,1398,0
20230706,192100,352201335,1398,1398,1398,1398,0
20230706,192000,352201335,1398,1398,1398,1398,0
20230706,191900,352201335,1398,1398,1398,1398,0
20230706,191800,352201335,1398,1398,1398,1398,0
20230706,191700,352201335,1398,1398,1398,1398,0
20230706,191600,352201335,1398,1398,1398,1398,0
20230706,191500,352201335,1398,1398,1398,1398,0
20230706,191400,352201335,1398,1398,1398,1398,0
20230706,191300,352201335,1398,1398,1398,1398,0
20230706,191200,352201335,1398,1398,1398,1398,0
20230706,191100,352201335,1398,1398,1398,1398,0
20230706,191000,352201335,1398,1398,1398,1398,0
20230706,190900,352201335,1398,1398,1398,1398,0
20230706,190800,352201335,1398,1398,1398,1398,0
20230706,190700,352201335,1398,1398,1398,1398,10046
20230706,190600,352201335,1398,1398,1398,1398,0
20230706,190500,352201335,1398,1398,1398,1398,0
20230706,190400,352201335,1398,1398,1398,1398,0
20230706,190300,352201335,1398,1398,1398,1398,0
20230706,190200,352201335,1398,1398,1398,1398,0
20230706,190100,352201335,1398,1398,1398,1398,0
20230706,190000,352201335,1398,1398,1398,1398,0
20230706,185900,352201335,1398,1398,1398,1398,0
20230706,185800,352201335,1398,1398,1398,1398,0
20230706,185700,352201335,1398,1398,1398,1398,0
20230706,185600,352201335,1398,1398,1398,1398,0
20230706,185500,352201335,1398,1398,1398,1398,0
20230706,185400,352201335,1398,1398,1398,1398,0
20230706,185300,352201335,1398,1398,1398,1398,0
20230706,185200,352201335,1398,1398,1398,1398,0
20230706,185100,352201335,1398,1398,1398,1398,0
20230706,185000,352201335,1398,1398,1398,1398,0
20230706,184900,352201335,1398,1398,1398,1398,0
20230706,184800,352201335,1398,1398,1398,1398,0
20230706,184700,352201335,1398,1398,1398,1398,0
20230706,184600,352201335,1398,1398,1398,1398,0
20230706,184500,352201335,1398,1398,1398,1398,0
20230706,184400,352201335,1398,1398,1398,1398,0
20230706,184300,352201335,1398,1398,1398,1398,0
20230706,184200,352201335,1398,1398,1398,1398,0
20230706,184100,352201335,1398,1398,1398,1398,0
20230706,184000,352201335,1398,1398,1398,1398,0
20230706,183900,352201335,1398,1398,1398,1398,0
20230706,183800,352201335,1398,1398,1398,1398,0
20230706,183700,352201335,1398,1398,1398,1398,10046
20230706,183600,352201335,1398,1398,1398,1398,0
20230706,183500,352201335,1398,1398,1398,1398,0
20230706,183400,352201335,1398,1398,1398,1398,0
20230706,183300,352201335,1398,1398,1398,1398,0
20230706,183200,352201335,1398,1398,1398,1398,0
20230706,183100,352201335,1398,1398,1398,1398,0
20230706,183000,352201335,1398,1398,1398,1398,0
20230706,182900,352201335,1398,1398,1398,1398,0
20230706,182800,352201335,1398,1398,1398,1398,0
20230706,182700,352201335,1398,1398,1398,1398,0
20230706,182600,352201335,1398,1398,1398,1398,0
20230706,182500,352201335,1398,1398,1398,1398,0
20230706,182400,352201335,1398,1398,1398,1398,0
20230706,182300,352201335,1398,1398,1398,1398,0
20230706,182200,352201335,1398,1398,1398,1398,0
20230706,182100,352201335,1398,1398,1398,1398,0
20230706,182000,352201335,1398,1398,1398,1398,0
20230706,181900,352201335,1398,1398,1398,1398,0
20230706,181800,352201335,1398,1398,1398,1398,0
20230706,181700,352201335,1398,1398,1398,1398,0
20230706,181600,352201335,1398,1398,1398,1398,0
20230706,181500,352201335,1398,1398,1398,1398,0
20230706,181400,352201335,1398,1398,1398,1398,0
20230706,181300,352201335,1398,1398,1398,1398,0
20230706,181200,352201335,1398,1398,1398,1398,0
20230706,181100,352201335,1398,1398,1398,1398,0
20230706,181000,352201335,1398,1398,1398,1398,0
20230706,180900,352201335,1398,1398,1398,1398,0
20230706,180800,352201335,1398,1398,1398,1398,0
20230706,180700,352201335,1398,1398,1398,1398,10046
20230706,180600,352201335,1398,1398,1398,1398,0
20230706,180500,352201335,1398,1398,1398,1398,0
20230706,180400,352201335,1398,1398,1398,1398,0
20230706,180300,352201335,1398,1398,1398,1398,0
20230706,180200,352201335,1398,1398,1398,1398,0
20230706,180100,352201335,1398,1398,1398,1398,0
20230706,180000,352201335,1398,1398,1398,1398,0
20230706,175900,352201335,1398,1398,1398,1398,0
20230706,175800,352201335,1398,1398,1398,1398,0
20230706,175700,352201335,1398,1398,1398,1398,0
20230706,175600,352201335,1398,1398,1398,1398,0
20230706,175500,352201335,1398,1398,1398,1398,0
20230706,175400,352201335,1398,1398,1398,1398,0
20230706,175300,352201335,1398,1398,1398,1398,0
20230706,175200,352201335,1398,1398,1398,1398,0
20230706,175100,352201335,1398,1398,1398,1398,0
20230706,175000,352201335,1398,1398,1398,1398,0
20230706,174900,352201335,1398,1398,1398,1398,0
20230706,174800,352201335,1398,1398,1398,1398,0
20230706,174700,352201335,1398,1398,1398,1398,0
20230706,174600,352201335,1398,1398,1398,1398,0
20230706,174500,352201335,1398,1398,1398,1398,0
20230706,174400,352201335,1398,1398,1398,1398,0
20230706,174300,352201335,1398,1398,1398,1398,0
20230706,174200,352201335,1398,1398,1398,1398,0
20230706,174100,352201335,1398,1398,1398,1398,0
20230706,174000,352201335,1398,1398,1398,1398,0
20230706,173900,352201335,1398,1398,1398,1398,0
20230706,173800,352201335,1398,1398,1398,1398,0
20230706,173700,352201335,1398,1398,1398,1398,10046
20230706,173600,352201335,1398,1398,1398,1398,0
20230706,173500,352201335,1398,1398,1398,1398,0
20230706,173400,352201335,1398,1398,1398,1398,0
20230706,173300,352201335,1398,1398,1398,1398,0
20230706,173200,352201335,1398,1398,1398,1398,0
20230706,173100,352201335,1398,1398,1398,1398,0
20230706,173000,352201335,1398,1398,1398,1398,0
20230706,172900,352201335,1398,1398,1398,1398,0
20230706,172800,352201335,1398,1398,1398,1398,0
20230706,172700,352201335,1398,1398,1398,1398,0
20230706,172600,352201335,1398,1398,1398,1398,0
20230706,172500,352201335,1398,1398,1398,1398,0
20230706,172400,352201335,1398,1398,1398,1398,0
20230706,172300,352201335,1398,1398,1398,1398,0
20230706,172200,352201335,1398,1398,1398,1398,0
20230706,172100,352201335,1398,1398,1398,1398,0
20230706,172000,352201335,1398,1398,1398,1398,0
20230706,171900,352201335,1398,1398,1398,1398,0
20230706,171800,352201335,1398,1398,1398,1398,0
20230706,171700,352201335,1398,1398,1398,1398,0
20230706,171600,352201335,1398,1398,1398,1398,0
20230706,171500,352201335,1398,1398,1398,1398,0
20230706,171400,352201335,1398,1398,1398,1398,0
20230706,171300,352201335,1398,1398,1398,1398,0
20230706,171200,352201335,1398,1398,1398,1398,0
20230706,171100,352201335,1398,1398,1398,1398,0
20230706,171000,352201335,1398,1398,1398,1398,0
20230706,170900,352201335,1398,1398,1398,1398,0
20230706,170800,352201335,1398,1398,1398,1398,0
20230706,170700,352201335,1398,1398,1398,1398,10046
20230706,170600,352201335,1398,1398,1398,1398,0
20230706,170500,352201335,1398,1398,1398,1398,0
20230706,170400,352201335,1398,1398,1398,1398,0
20230706,170300,352201335,1398,1398,1398,1398,0
20230706,170200,352201335,1398,1398,1398,1398,0
20230706,170100,352201335,1398,1398,1398,1398,0
20230706,170000,352201335,1398,1398,1398,1398,0
20230706,165900,352201335,1398,1398,1398,1398,0
20230706,165800,352201335,1398,1398,1398,1398,0
20230706,165700,352201335,1398,1398,1398,1398,0
20230706,165600,352201335,1398,1398,1398,1398,0
20230706,165500,352201335,1398,1398,1398,1398,0
20230706,165400,352201335,1398,1398,1398,1398,0
20230706,165300,352201335,1398,1398,1398,1398,0
20230706,165200,352201335,1398,1398,1398,1398,0
20230706,165100,352201335,1398,1398,1398,1398,0
20230706,165000,352201335,1398,1398,1398,1398,0
20230706,164900,352201335,1398,1398,1398,1398,0
20230706,164800,352201335,1398,1398,1398,1398,0
20230706,164700,352201335,1398,1398,1398,1398,0
20230706,164600,352201335,1398,1398,1398,1398,0
20230706,164500,352201335,1398,1398,1398,1398,0
20230706,164400,352201335,1398,1398,1398,1398,0
20230706,164300,352201335,1398,1398,1398,1398,0
20230706,164200,352201335,1398,1398,1398,1398,0
20230706,164100,352201335,1398,1398,1398,1398,0
20230706,164000,352201335,1398,1398,1398,1398,0
20230706,163900,352201335,1398,1398,1398,1398,0
20230706,163800,352201335,1398,1398,1398,1398,0
20230706,163700,352201335,1398,1398,1398,1398,10046
20230706,163600,352201335,1398,1398,1398,1398,0
20230706,163500,352201335,1398,1398,1398,1398,0
20230706,163400,352201335,1398,1398,1398,1398,0
20230706,163300,352201335,1398,1398,1398,1398,0
20230706,163200,352201335,1398,1398,1398,1398,0
20230706,163100,352201335,1398,1398,1398,1398,0
20230706,163000,352201335,1398,1398,1398,1398,0
20230706,162900,352201335,1398,1398,1398,1398,0
20230706,162800,352201335,1398,1398,1398,1398,0
20230706,162700,352201335,1398,1398,1398,1398,0
20230706,162600,352201335,1398,1398,1398,1398,0
20230706,162500,352201335,1398,1398,1398,1398,0
20230706,162400,352201335,1398,1398,1398,1398,0
20230706,162300,352201335,1398,1398,1398,1398,0
20230706,162200,352201335,1398,1398,1398,1398,0
20230706,162100,352201335,1398,1398,1398,1398,0
20230706,162000,352201335,1398,1398,1398,1398,0
20230706,161900,352201335,1398,1398,1398,1398,0
20230706,161800,352201335,1398,1398,1398,1398,0
20230706,161700,352201335,1398,1398,1398,1398,0
20230706,161600,352201335,1398,1398,1398,1398,0
20230706,161500,352201335,1398,1398,1398,1398,0
20230706,161400,352201335,1398,1398,1398,1398,0
20230706,161300,352201335,1398,1398,1398,1398,0
20230706,161200,352201335,1398,1398,1398,1398,0
20230706,161100,352201335,1398,1398,1398,1398,0
20230706,161000,352201335,1398,1398,1398,1398,0
20230706,160900,352201335,1398,1398,1398,1398,0
20230706,160800,352201335,1398,1398,1398,1398,0
20230706,160700,352201335,1398,1398,1398,1398,10046
20230706,160600,352201335,1398,1398,1398,1398,0
20230706,160500,352201335,1398,1398,1398,1398,0
20230706,160400,352201335,1398,1398,1398,1398,0
20230706,160300,352201335,1398,1398,1398,1398,0
20230706,160200,352201335,1398,1398,1398,1398,0
20230706,160100,352201335,1398,1398,1398,1398,0
20230706,160000,352201335,1398,1398,1398,1398,0
20230706,155900,352201335,1398,1398,1398,1398,0
20230706,155800,352201335,1398,1398,1398,1398,0
20230706,155700,352201335,1398,1398,1398,1398,0
20230706,155600,352201335,1398,1398,1398,1398,0
20230706,155500,352201335,1398,1398,1398,1398,0
20230706,155400,352201335,1398,1398,1398,1398,0
20230706,155300,352201335,1398,1398,1398,1398,0
20230706,155200,352201335,1398,1398,1398,1398,0
20230706,155100,352201335,1398,1398,1398,1398,0
20230706,155000,352201335,1398,1398,1398,1398,0
20230706,154900,352201335,1398,1398,1398,1398,0
20230706,154800,352201335,1398,1398,1398,1398,0
20230706,154700,352201335,1398,1398,1398,1398,0
20230706,154600,352201335,1398,1398,1398,1398,0
20230706,154500,352201335,1398,1398,1398,1398,0
20230706,154400,352201335,1398,1398,1398,1398,0
20230706,154300,352201335,1398,1398,1398,1398,0
20230706,154200,352201335,1398,1398,1398,1398,0
20230706,154100,352201335,1398,1398,1398,1398,0
20230706,154000,352201335,1398,1398,1398,1398,0
20230706,153900,352201335,1398,1398,1398,1398,0
20230706,153800,352201335,1398,1398,1398,1398,0
20230706,153700,352201335,1398,1398,1398,1398,10046
20230706,153600,352201335,1398,1398,1398,1398,0
20230706,153500,352201335,1398,1398,1398,1398,0
20230706,153400,352201335,1398,1398,1398,1398,0
20230706,153300,352201335,1398,1398,1398,1398,0
20230706,153200,352201335,1398,1398,1398,1398,0
20230706,153100,352201335,1398,1398,1398,1398,0
20230706,153000,352201335,1398,1398,1398,1398,10046
20230706,152900,338157027,1403,1403,1403,1403,0
20230706,152800,338157027,1403,1403,1403,1403,0
20230706,152700,338157027,1403,1403,1403,1403,0
20230706,152600,338157027,1403,1403,1403,1403,0
20230706,152500,338157027,1403,1403,1403,1403,0
20230706,152400,338157027,1403,1403,1403,1403,0
20230706,152300,338157027,1403,1403,1403,1403,0
20230706,152200,338157027,1403,1403,1403,1403,0
20230706,152100,338157027,1403,1403,1403,1403,0
20230706,152000,338157027,1403,1403,1403,1403,0
20230706,151900,338157027,1403,1401,1403,1401,349
20230706,151800,337668070,1401,1403,1403,1401,257
20230706,151700,337308009,1401,1401,1401,1400,157
20230706,151600,337088072,1400,1401,1401,1400,222
20230706,151500,336777150,1401,1401,1401,1400,769
20230706,151400,335700538,1401,1401,1401,1400,11408
20230706,151300,319719345,1401,1401,1401,1401,472
20230706,151200,319058073,1401,1401,1401,1401,20
20230706,151100,319030053,1401,1401,1401,1401,5179
20230706,151000,311774274,1400,1401,1401,1400,86
20230706,150900,311653838,1401,1401,1401,1401,307
20230706,150800,311223731,1401,1401,1401,1401,649
20230706,150700,310314482,1401,1400,1401,1399,383
20230706,150600,309778330,1401,1401,1401,1401,196
20230706,150500,309503734,1400,1401,1401,1400,9
20230706,150400,309491132,1400,1401,1401,1400,14
20230706,150300,309471531,1400,1400,1400,1400,434
20230706,150200,308863931,1401,1401,1401,1399,306
20230706,150100,308435541,1400,1403,1403,1400,146
20230706,150000,308230856,1405,1400,1405,1399,987
20230706,145900,306848908,1400,1400,1400,1399,429
20230706,145800,306248606,1400,1401,1401,1400,264
20230706,145700,305879005,1400,1406,1406,1400,477
20230706,145600,305211166,1400,1400,1400,1400,0
20230706,145500,305211166,1400,1400,1400,1400,0
20230706,145400,305211166,1400,1407,1407,1400,1032
20230706,145300,303764854,1407,1405,1407,1405,213
20230706,145200,303465363,1405,1405,1405,1405,11
20230706,145100,303449908,1405,1405,1405,1405,6
20230706,145000,303441478,1400,1405,1405,1400,23
20230706,144900,303409257,1405,1405,1405,1405,0
20230706,144800,303409257,1405,1405,1405,1405,6
20230706,144700,303400827,1405,1405,1405,1402,5
20230706,144600,303393809,1405,1406,1406,1405,427
20230706,144500,302793873,1407,1407,1407,1407,1
20230706,144400,302792466,1407,1403,1407,1399,779
20230706,144300,301701330,1400,1400,1405,1400,5331
20230706,144200,294215626,1400,1404,1404,1399,3883
20230706,144100,288779878,1405,1405,1405,1405,3
20230706,144000,288775663,1405,1404,1405,1404,204
20230706,143900,288489243,1405,1405,1405,1405,468
20230706,143800,287831703,1405,1405,1405,1405,357
20230706,143700,287330118,1404,1404,1404,1404,60
20230706,143600,287245878,1405,1405,1405,1405,1
20230706,143500,287244473,1405,1405,1405,1405,374
20230706,143400,286719003,1405,1405,1405,1405,3
20230706,143300,286714788,1405,1405,1405,1405,20
20230706,143200,286686688,1405,1405,1405,1405,131
20230706,143100,286502633,1405,1405,1405,1405,2
20230706,143000,286499823,1405,1404,1405,1404,143
20230706,142900,286299050,1404,1404,1404,1404,358
20230706,142800,285796418,1405,1405,1405,1405,0
20230706,142700,285796418,1405,1405,1405,1400,1005
20230706,142600,284388830,1405,1405,1405,1405,0
20230706,142500,284388830,1405,1405,1405,1405,486
20230706,142400,283706000,1405,1405,1405,1405,2
20230706,142300,283703190,1405,1405,1405,1405,0
20230706,142200,283703190,1405,1405,1405,1405,1
20230706,142100,283701785,1405,1405,1405,1405,5
20230706,142000,283694760,1405,1405,1405,1405,0
20230706,141900,283694760,1405,1405,1405,1405,10
20230706,141800,283680710,1405,1405,1405,1405,91
20230706,141700,283552855,1405,1405,1405,1405,0
20230706,141600,283552855,1405,1405,1405,1405,0
20230706,141500,283552855,1405,1405,1405,1405,0
20230706,141400,283552855,1405,1405,1405,1405,1
20230706,141300,283551450,1405,1401,1405,1400,584
20230706,141200,282733842,1405,1405,1405,1405,0
20230706,141100,282733842,1405,1405,1405,1405,0
20230706,141000,282733842,1405,1405,1405,1405,0
20230706,140900,282733842,1405,1405,1405,1405,0
20230706,140800,282733842,1405,1405,1405,1405,2
20230706,140700,282731032,1405,1405,1405,1405,10
20230706,140600,282716982,1405,1405,1405,1405,1
20230706,140500,282715577,1405,1403,1405,1400,262
20230706,140400,282348588,1405,1405,1405,1405,0
20230706,140300,282348588,1405,1405,1405,1405,0
20230706,140200,282348588,1405,1405,1405,1405,0
20230706,140100,282348588,1405,1402,1405,1402,130
20230706,140000,282166325,1402,1402,1402,1402,58
20230706,135900,282085009,1402,1402,1402,1402,10
20230706,135800,282070989,1402,1402,1402,1402,0
20230706,135700,282070989,1402,1402,1402,1402,2
20230706,135600,282068185,1402,1402,1402,1402,12
20230706,135500,282051361,1402,1402,1402,1402,0
20230706,135400,282051361,1402,1402,1402,1402,10
20230706,135300,282037341,1402,1402,1402,1402,11
20230706,135200,282021919,1402,1402,1402,1402,50
20230706,135100,281951819,1402,1401,1402,1401,582
20230706,135000,281135936,1401,1401,1401,1401,18
20230706,134900,281110718,1401,1401,1401,1401,1
20230706,134800,281109317,1400,1401,1401,1400,269
20230706,134700,280732567,1400,1400,1400,1400,0
20230706,134600,280732567,1400,1402,1402,1400,494
20230706,134500,280040505,1402,1402,1402,1402,4
20230706,134400,280034897,1402,1402,1402,1402,0
20230706,134300,280034897,1402,1402,1402,1402,2
20230706,134200,280032093,1402,1402,1402,1402,4
20230706,134100,280026485,1400,1400,1400,1400,0
20230706,134000,280026485,1400,1402,1402,1400,17701
20230706,133900,255244240,1401,1401,1401,1401,1201
20230706,133800,253561639,1402,1402,1402,1402,11
20230706,133700,253546217,1401,1401,1401,1401,416
20230706,133600,252963401,1402,1402,1402,1402,51
20230706,133500,252891899,1402,1402,1402,1402,204
20230706,133400,252605891,1402,1402,1402,1402,1
20230706,133300,252604489,1401,1401,1401,1401,0
20230706,133200,252604489,1401,1407,1407,1401,406
20230706,133100,252035672,1401,1407,1407,1401,84
20230706,133000,251917683,1407,1408,1408,1407,27
20230706,132900,251879668,1408,1407,1408,1407,5
20230706,132800,251872632,1401,1401,1401,1401,0
20230706,132700,251872632,1401,1403,1403,1401,2130
20230706,132600,248886379,1406,1406,1406,1406,0
20230706,132500,248886379,1406,1405,1406,1402,99
20230706,132400,248747572,1406,1406,1406,1406,2
20230706,132300,248744760,1402,1404,1404,1402,503
20230706,132200,248039343,1403,1403,1403,1403,692
20230706,132100,247068467,1406,1406,1406,1403,3619
20230706,132000,241986554,1407,1407,1407,1407,3
20230706,131900,241982333,1408,1408,1408,1408,0
20230706,131800,241982333,1408,1408,1408,1408,0
20230706,131700,241982333,1408,1408,1408,1408,0
20230706,131600,241982333,1408,1408,1408,1408,1
20230706,131500,241980925,1405,1407,1407,1405,1040
20230706,131400,240518844,1408,1407,1408,1407,11
20230706,131300,240503366,1408,1408,1408,1408,50
20230706,131200,240432966,1408,1408,1408,1408,1
20230706,131100,240431558,1408,1408,1408,1408,1
20230706,131000,240430150,1408,1408,1408,1408,2
20230706,130900,240427334,1407,1407,1407,1407,0
20230706,130800,240427334,1407,1408,1408,1406,11
20230706,130700,240411864,1405,1407,1407,1405,500
20230706,130600,239709159,1408,1407,1408,1407,2
20230706,130500,239706344,1408,1407,1408,1406,221
20230706,130400,239395547,1408,1408,1408,1408,1
20230706,130300,239394139,1407,1407,1407,1407,0
20230706,130200,239394139,1407,1408,1408,1407,596
20230706,130100,238555566,1408,1408,1408,1408,0
20230706,130000,238555566,1408,1407,1408,1407,648
20230706,125900,237643829,1408,1408,1408,1408,1
20230706,125800,237642421,1407,1407,1407,1407,100
20230706,125700,237501721,1408,1408,1408,1408,2
20230706,125600,237498905,1408,1407,1408,1407,21
20230706,125500,237469338,1408,1407,1408,1407,245
20230706,125400,237124590,1407,1407,1407,1407,0
20230706,125300,237124590,1407,1406,1407,1406,231
20230706,125200,236799803,1406,1406,1406,1406,0
20230706,125100,236799803,1406,1405,1406,1405,6331
20230706,125000,227898930,1405,1405,1405,1405,33
20230706,124900,227852565,1405,1405,1405,1405,0
20230706,124800,227852565,1405,1405,1405,1405,0
20230706,124700,227852565,1405,1405,1405,1405,0
20230706,124600,227852565,1405,1405,1405,1405,85
20230706,124500,227733140,1403,1405,1405,1403,21
20230706,124400,227703675,1405,1405,1405,1405,573
20230706,124300,226898610,1405,1405,1405,1405,12
20230706,124200,226881750,1405,1405,1405,1404,22
20230706,124100,226850860,1405,1405,1405,1405,1
20230706,124000,226849455,1405,1405,1405,1405,0
20230706,123900,226849455,1405,1405,1405,1405,10
20230706,123800,226835405,1406,1405,1406,1405,14
20230706,123700,226815734,1406,1405,1406,1405,36
20230706,123600,226765129,1406,1405,1406,1405,10
20230706,123500,226751075,1406,1406,1406,1406,0
20230706,123400,226751075,1406,1405,1406,1405,10
20230706,123300,226737019,1406,1405,1406,1405,50
20230706,123200,226666735,1402,1404,1404,1402,28
20230706,123100,226627463,1405,1405,1405,1405,1
20230706,123000,226626058,1404,1405,1405,1404,2
20230706,122900,226623249,1405,1404,1405,1402,16
20230706,122800,226600797,1406,1406,1406,1406,9
20230706,122700,226588143,1406,1406,1406,1406,1
20230706,122600,226586737,1406,1405,1407,1400,10814
20230706,122500,211431181,1407,1407,1407,1406,1359
20230706,122400,209520039,1407,1408,1408,1407,162
20230706,122300,209292055,1408,1407,1408,1407,99
20230706,122200,209152761,1407,1406,1407,1406,15
20230706,122100,209131670,1406,1406,1406,1406,55
20230706,122000,209054340,1407,1406,1407,1406,108
20230706,121900,208902491,1406,1406,1406,1406,10
20230706,121800,208888431,1406,1406,1406,1406,63
20230706,121700,208799853,1406,1406,1406,1406,150
20230706,121600,208588953,1406,1406,1406,1406,1
20230706,121500,208587547,1403,1406,1406,1403,1152
20230706,121400,206970232,1406,1406,1406,1406,31
20230706,121300,206926646,1406,1406,1406,1406,2
20230706,121200,206923834,1408,1408,1408,1408,0
20230706,121100,206923834,1408,1408,1408,1408,0
20230706,121000,206923834,1408,1408,1408,1408,0
20230706,120900,206923834,1408,1408,1408,1408,0
20230706,120800,206923834,1408,1408,1408,1408,413
20230706,120700,206342330,1408,1408,1408,1408,6
20230706,120600,206333882,1403,1406,1406,1403,3000
20230706,120500,202123666,1407,1407,1407,1407,300
20230706,120400,201701566,1407,1407,1407,1407,137
20230706,120300,201508807,1407,1407,1407,1407,3
20230706,120200,201504586,1408,1407,1408,1407,2
20230706,120100,201501771,1408,1407,1408,1404,3501
20230706,120000,196582050,1407,1407,1407,1407,25
20230706,115900,196546875,1408,1408,1408,1408,46
20230706,115800,196482107,1408,1408,1408,1408,0
20230706,115700,196482107,1408,1407,1408,1407,15
20230706,115600,196460992,1408,1408,1408,1408,30
20230706,115500,196418752,1408,1408,1408,1408,20
20230706,115400,196390592,1408,1408,1408,1408,55
20230706,115300,196313152,1408,1408,1408,1408,0
20230706,115200,196313152,1408,1408,1408,1408,1
20230706,115100,196311744,1408,1409,1409,1408,116
20230706,115000,196148402,1409,1409,1409,1409,32
20230706,114900,196103314,1409,1409,1409,1409,1000
20230706,114800,194694314,1409,1409,1409,1409,48
20230706,114700,194626682,1409,1409,1409,1409,25
20230706,114600,194591457,1409,1409,1409,1409,0
20230706,114500,194591457,1409,1409,1409,1409,20
20230706,114400,194563277,1409,1410,1410,1409,948
20230706,114300,193227544,1409,1408,1409,1408,1187
20230706,114200,191555135,1409,1408,1409,1408,3
20230706,114100,191550910,1409,1409,1409,1409,0
20230706,114000,191550910,1409,1409,1409,1409,100
20230706,113900,191410010,1409,1408,1409,1408,6
20230706,113800,191401561,1409,1409,1409,1409,10
20230706,113700,191387471,1409,1409,1409,1409,58
20230706,113600,191305749,1408,1408,1409,1405,1366
20230706,113500,189384895,1409,1409,1410,1409,1137
20230706,113400,187782844,1409,1409,1409,1409,1
20230706,113300,187781435,1408,1406,1408,1406,187
20230706,113200,187518287,1406,1407,1407,1406,216
20230706,113100,187214514,1408,1408,1408,1408,0
20230706,113000,187214514,1408,1408,1408,1408,12
20230706,112900,187197618,1406,1406,1406,1406,0
20230706,112800,187197618,1406,1406,1406,1406,0
20230706,112700,187197618,1406,1406,1406,1406,21
20230706,112600,187168092,1409,1409,1409,1409,27
20230706,112500,187130049,1409,1409,1409,1409,0
20230706,112400,187130049,1409,1407,1409,1407,3
20230706,112300,187125825,1406,1406,1406,1406,613
20230706,112200,186263947,1406,1406,1406,1406,0
20230706,112100,186263947,1406,1406,1406,1406,150
20230706,112000,186053047,1406,1404,1406,1404,5
20230706,111900,186046019,1404,1404,1404,1404,299
20230706,111800,185626223,1404,1404,1404,1404,0
20230706,111700,185626223,1404,1406,1406,1403,357
20230706,111600,185124905,1404,1404,1404,1404,0
20230706,111500,185124905,1404,1406,1406,1404,910
20230706,111400,183847245,1404,1404,1404,1404,136
20230706,111300,183656301,1403,1403,1404,1403,205
20230706,111200,183368666,1403,1404,1404,1403,386
20230706,111100,182827043,1404,1405,1405,1403,1132
20230706,111000,181238347,1405,1406,1406,1405,402
20230706,110900,180673436,1406,1405,1406,1405,72
20230706,110800,180572275,1404,1405,1405,1404,360
20230706,110700,180066535,1405,1406,1406,1405,695
20230706,110600,179089757,1406,1406,1406,1406,145
20230706,110500,178885887,1406,1406,1406,1406,1711
20230706,110400,176480221,1405,1406,1406,1405,3715
20230706,110300,171258631,1406,1408,1408,1406,743
20230706,110200,170213861,1406,1406,1406,1406,0
20230706,110100,170213861,1406,1406,1406,1406,0
20230706,110000,170213861,1406,1408,1408,1406,1444
20230706,105900,168182375,1408,1408,1410,1408,1472
20230706,105800,166109797,1409,1409,1409,1409,63
20230706,105700,166021030,1410,1411,1411,1410,562
20230706,105600,165228604,1411,1412,1412,1411,11
20230706,105500,165213082,1411,1411,1411,1411,0
20230706,105400,165213082,1411,1411,1411,1411,20
20230706,105300,165184862,1415,1415,1415,1415,0
20230706,105200,165184862,1415,1415,1415,1415,0
20230706,105100,165184862,1415,1415,1415,1415,13
20230706,105000,165166467,1415,1415,1415,1409,14
20230706,104900,165146703,1409,1409,1409,1409,1
20230706,104800,165145294,1408,1415,1415,1408,8914
20230706,104700,152578809,1415,1415,1415,1415,1
20230706,104600,152577394,1410,1414,1416,1410,11445
20230706,104500,136430133,1416,1416,1416,1416,1
20230706,104400,136428717,1413,1416,1416,1413,2283
20230706,104300,133202698,1415,1415,1415,1415,10
20230706,104200,133188548,1416,1416,1416,1416,595
20230706,104100,132346028,1416,1415,1416,1415,252
20230706,104000,131989447,1414,1414,1414,1414,221
20230706,103900,131676953,1413,1413,1413,1413,94
20230706,103800,131544131,1413,1413,1413,1413,0
20230706,103700,131544131,1413,1411,1413,1411,400
20230706,103600,130979719,1414,1414,1414,1414,1
20230706,103500,130978305,1414,1414,1414,1414,0
20230706,103400,130978305,1414,1411,1414,1410,1172
20230706,103300,129325397,1410,1410,1410,1410,0
20230706,103200,129325397,1410,1410,1410,1410,0
20230706,103100,129325397,1410,1410,1410,1410,0
20230706,103000,129325397,1410,1410,1410,1410,0
20230706,102900,129325397,1410,1410,1410,1410,0
20230706,102800,129325397,1410,1410,1410,1410,0
20230706,102700,129325397,1410,1410,1410,1409,1599
20230706,102600,127072059,1409,1411,1411,1409,800
20230706,102500,125944161,1410,1413,1413,1410,651
20230706,102400,125026167,1414,1414,1414,1414,107
20230706,102300,124874869,1410,1410,1410,1410,1836
20230706,102200,122286109,1415,1415,1415,1415,1
20230706,102100,122284694,1415,1415,1415,1415,4
20230706,102000,122279034,1416,1410,1416,1410,537
20230706,101900,121520510,1410,1410,1410,1409,87
20230706,101800,121397905,1409,1410,1410,1409,4140
20230706,101700,115560848,1411,1415,1415,1411,2000
20230706,101600,112738276,1416,1417,1417,1416,183
20230706,101500,112478998,1417,1417,1417,1417,6
20230706,101400,112470496,1417,1417,1417,1417,0
20230706,101300,112470496,1417,1417,1417,1417,10
20230706,101200,112456326,1417,1417,1417,1417,1
20230706,101100,112454909,1417,1416,1417,1416,20
20230706,101000,112426570,1412,1411,1412,1410,5152
20230706,100900,105154262,1411,1412,1412,1411,2589
20230706,100800,101500713,1412,1414,1414,1412,3722
20230706,100700,96243293,1414,1414,1415,1414,264
20230706,100600,95869907,1414,1414,1415,1414,1381
20230706,100500,93917114,1415,1419,1419,1415,4210
20230706,100400,87956086,1419,1419,1419,1419,8
20230706,100300,87944734,1419,1419,1419,1419,32
20230706,100200,87899326,1419,1419,1419,1419,0
20230706,100100,87899326,1419,1419,1419,1419,22
20230706,100000,87868108,1419,1419,1419,1419,2
20230706,095900,87865270,1418,1418,1418,1418,64
20230706,095800,87774518,1418,1418,1418,1418,211
20230706,095700,87475320,1417,1418,1418,1417,62
20230706,095600,87387455,1418,1418,1418,1418,5
20230706,095500,87380365,1418,1418,1418,1418,1
20230706,095400,87378947,1418,1418,1418,1417,315
20230706,095300,86932282,1418,1418,1418,1418,407
20230706,095200,86355156,1419,1418,1419,1418,303
20230706,095100,85925499,1417,1417,1417,1415,3218
20230706,095000,81368564,1417,1417,1417,1417,6
20230706,094900,81360062,1417,1416,1417,1416,647
20230706,094800,80443617,1417,1419,1419,1416,1440
20230706,094700,78403376,1419,1417,1419,1416,2526
20230706,094600,74823853,1418,1419,1419,1418,603
20230706,094500,73968737,1419,1423,1423,1418,1266
20230706,094400,72172579,1419,1424,1424,1419,650
20230706,094300,71249714,1425,1424,1425,1424,150
20230706,094200,71036064,1424,1420,1424,1417,1625
20230706,094100,68729731,1420,1421,1424,1420,127
20230706,094000,68549371,1421,1421,1421,1421,669
20230706,093900,67598722,1420,1420,1420,1420,380
20230706,093800,67059122,1420,1420,1420,1420,510
20230706,093700,66334922,1420,1421,1421,1420,678
20230706,093600,65371752,1421,1423,1423,1421,521
20230706,093500,64631262,1426,1426,1426,1426,71
20230706,093400,64530016,1426,1426,1426,1425,304
20230706,093300,64096612,1426,1426,1426,1417,6708
20230706,093200,54557064,1426,1426,1426,1425,143
20230706,093100,54353186,1426,1428,1428,1426,654
20230706,093000,53420568,1427,1426,1427,1426,650
20230706,092900,52493218,1426,1424,1426,1424,1675
20230706,092800,50105484,1424,1424,1424,1424,984
20230706,092700,48704268,1424,1424,1424,1424,98
20230706,092600,48564716,1424,1424,1425,1423,852
20230706,092500,47351315,1424,1424,1424,1424,52
20230706,092400,47277267,1425,1425,1425,1425,118
20230706,092300,47109117,1425,1425,1425,1425,200
20230706,092200,46824117,1424,1426,1426,1424,553
20230706,092100,46036274,1427,1429,1430,1427,1364
20230706,092000,44087631,1428,1428,1428,1428,64
20230706,091900,43996239,1428,1430,1430,1428,2094
20230706,091800,41005656,1430,1430,1430,1430,1241
20230706,091700,39231026,1430,1430,1430,1430,2477
20230706,091600,35688916,1430,1430,1430,1430,785
20230706,091500,34566366,1430,1431,1431,1430,236
20230706,091400,34228880,1431,1435,1436,1431,4072
20230706,091300,28387191,1436,1436,1436,1435,760
20230706,091200,27296531,1436,1437,1437,1435,982
20230706,091100,25886458,1437,1437,1437,1436,2871
20230706,091000,21762824,1437,1440,1440,1436,4375
20230706,090900,15470289,1440,1443,1443,1440,4870
20230706,090800,8450931,1442,1442,1442,1442,0
20230706,090700,8450931,1442,1443,1443,1442,525
20230706,090600,7693856,1442,1442,1442,1442,0
20230706,090500,7693856,1442,1447,1447,1442,43
20230706,090400,7631834,1442,1442,1443,1442,570
20230706,090300,6809893,1448,1448,1448,1448,356
20230706,090200,6294405,1448,1450,1450,1448,31
20230706,090100,6249457,1450,1450,1450,1450,0
20230706,090000,6249457,1450,1440,1450,1440,3971