stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202100,3839409794,1315,1315,1315,1315,99957
20230705,202000,3839409794,1315,1315,1315,1315,0
20230705,201900,3839409794,1315,1315,1315,1315,0
20230705,201800,3839409794,1315,1315,1315,1315,0
20230705,201700,3839409794,1315,1315,1315,1315,0
20230705,201600,3839409794,1315,1315,1315,1315,0
20230705,201500,3839409794,1315,1315,1315,1315,0
20230705,201400,3839409794,1315,1315,1315,1315,0
20230705,201300,3839409794,1315,1315,1315,1315,0
20230705,201200,3839409794,1315,1315,1315,1315,0
20230705,201100,3839409794,1315,1315,1315,1315,0
20230705,201000,3839409794,1315,1315,1315,1315,0
20230705,200900,3839409794,1315,1315,1315,1315,0
20230705,200800,3839409794,1315,1315,1315,1315,0
20230705,200700,3839409794,1315,1315,1315,1315,0
20230705,200600,3839409794,1315,1315,1315,1315,0
20230705,200500,3839409794,1315,1315,1315,1315,0
20230705,200400,3839409794,1315,1315,1315,1315,0
20230705,200300,3839409794,1315,1315,1315,1315,0
20230705,200200,3839409794,1315,1315,1315,1315,0
20230705,200100,3839409794,1315,1315,1315,1315,0
20230705,200000,3839409794,1315,1315,1315,1315,0
20230705,195900,3839409794,1315,1315,1315,1315,0
20230705,195800,3839409794,1315,1315,1315,1315,0
20230705,195700,3839409794,1315,1315,1315,1315,0
20230705,195600,3839409794,1315,1315,1315,1315,0
20230705,195500,3839409794,1315,1315,1315,1315,0
20230705,195400,3839409794,1315,1315,1315,1315,0
20230705,195300,3839409794,1315,1315,1315,1315,0
20230705,195200,3839409794,1315,1315,1315,1315,0
20230705,195100,3839409794,1315,1315,1315,1315,99957
20230705,195000,3839409794,1315,1315,1315,1315,0
20230705,194900,3839409794,1315,1315,1315,1315,0
20230705,194800,3839409794,1315,1315,1315,1315,0
20230705,194700,3839409794,1315,1315,1315,1315,0
20230705,194600,3839409794,1315,1315,1315,1315,0
20230705,194500,3839409794,1315,1315,1315,1315,0
20230705,194400,3839409794,1315,1315,1315,1315,0
20230705,194300,3839409794,1315,1315,1315,1315,0
20230705,194200,3839409794,1315,1315,1315,1315,0
20230705,194100,3839409794,1315,1315,1315,1315,0
20230705,194000,3839409794,1315,1315,1315,1315,0
20230705,193900,3839409794,1315,1315,1315,1315,0
20230705,193800,3839409794,1315,1315,1315,1315,0
20230705,193700,3839409794,1315,1315,1315,1315,0
20230705,193600,3839409794,1315,1315,1315,1315,0
20230705,193500,3839409794,1315,1315,1315,1315,0
20230705,193400,3839409794,1315,1315,1315,1315,0
20230705,193300,3839409794,1315,1315,1315,1315,0
20230705,193200,3839409794,1315,1315,1315,1315,0
20230705,193100,3839409794,1315,1315,1315,1315,0
20230705,193000,3839409794,1315,1315,1315,1315,0
20230705,192900,3839409794,1315,1315,1315,1315,0
20230705,192800,3839409794,1315,1315,1315,1315,0
20230705,192700,3839409794,1315,1315,1315,1315,0
20230705,192600,3839409794,1315,1315,1315,1315,0
20230705,192500,3839409794,1315,1315,1315,1315,0
20230705,192400,3839409794,1315,1315,1315,1315,0
20230705,192300,3839409794,1315,1315,1315,1315,0
20230705,192200,3839409794,1315,1315,1315,1315,0
20230705,192100,3839409794,1315,1315,1315,1315,99957
20230705,192000,3839409794,1315,1315,1315,1315,0
20230705,191900,3839409794,1315,1315,1315,1315,0
20230705,191800,3839409794,1315,1315,1315,1315,0
20230705,191700,3839409794,1315,1315,1315,1315,0
20230705,191600,3839409794,1315,1315,1315,1315,0
20230705,191500,3839409794,1315,1315,1315,1315,0
20230705,191400,3839409794,1315,1315,1315,1315,0
20230705,191300,3839409794,1315,1315,1315,1315,0
20230705,191200,3839409794,1315,1315,1315,1315,0
20230705,191100,3839409794,1315,1315,1315,1315,0
20230705,191000,3839409794,1315,1315,1315,1315,0
20230705,190900,3839409794,1315,1315,1315,1315,0
20230705,190800,3839409794,1315,1315,1315,1315,0
20230705,190700,3839409794,1315,1315,1315,1315,0
20230705,190600,3839409794,1315,1315,1315,1315,0
20230705,190500,3839409794,1315,1315,1315,1315,0
20230705,190400,3839409794,1315,1315,1315,1315,0
20230705,190300,3839409794,1315,1315,1315,1315,0
20230705,190200,3839409794,1315,1315,1315,1315,0
20230705,190100,3839409794,1315,1315,1315,1315,0
20230705,190000,3839409794,1315,1315,1315,1315,0
20230705,185900,3839409794,1315,1315,1315,1315,0
20230705,185800,3839409794,1315,1315,1315,1315,0
20230705,185700,3839409794,1315,1315,1315,1315,0
20230705,185600,3839409794,1315,1315,1315,1315,0
20230705,185500,3839409794,1315,1315,1315,1315,0
20230705,185400,3839409794,1315,1315,1315,1315,0
20230705,185300,3839409794,1315,1315,1315,1315,0
20230705,185200,3839409794,1315,1315,1315,1315,0
20230705,185100,3839409794,1315,1315,1315,1315,99957
20230705,185000,3839409794,1315,1315,1315,1315,0
20230705,184900,3839409794,1315,1315,1315,1315,0
20230705,184800,3839409794,1315,1315,1315,1315,0
20230705,184700,3839409794,1315,1315,1315,1315,0
20230705,184600,3839409794,1315,1315,1315,1315,0
20230705,184500,3839409794,1315,1315,1315,1315,0
20230705,184400,3839409794,1315,1315,1315,1315,0
20230705,184300,3839409794,1315,1315,1315,1315,0
20230705,184200,3839409794,1315,1315,1315,1315,0
20230705,184100,3839409794,1315,1315,1315,1315,0
20230705,184000,3839409794,1315,1315,1315,1315,0
20230705,183900,3839409794,1315,1315,1315,1315,0
20230705,183800,3839409794,1315,1315,1315,1315,0
20230705,183700,3839409794,1315,1315,1315,1315,0
20230705,183600,3839409794,1315,1315,1315,1315,0
20230705,183500,3839409794,1315,1315,1315,1315,0
20230705,183400,3839409794,1315,1315,1315,1315,0
20230705,183300,3839409794,1315,1315,1315,1315,0
20230705,183200,3839409794,1315,1315,1315,1315,0
20230705,183100,3839409794,1315,1315,1315,1315,0
20230705,183000,3839409794,1315,1315,1315,1315,0
20230705,182900,3839409794,1315,1315,1315,1315,0
20230705,182800,3839409794,1315,1315,1315,1315,0
20230705,182700,3839409794,1315,1315,1315,1315,0
20230705,182600,3839409794,1315,1315,1315,1315,0
20230705,182500,3839409794,1315,1315,1315,1315,0
20230705,182400,3839409794,1315,1315,1315,1315,0
20230705,182300,3839409794,1315,1315,1315,1315,0
20230705,182200,3839409794,1315,1315,1315,1315,0
20230705,182100,3839409794,1315,1315,1315,1315,99957
20230705,182000,3839409794,1315,1315,1315,1315,0
20230705,181900,3839409794,1315,1315,1315,1315,0
20230705,181800,3839409794,1315,1315,1315,1315,0
20230705,181700,3839409794,1315,1315,1315,1315,0
20230705,181600,3839409794,1315,1315,1315,1315,0
20230705,181500,3839409794,1315,1315,1315,1315,0
20230705,181400,3839409794,1315,1315,1315,1315,0
20230705,181300,3839409794,1315,1315,1315,1315,0
20230705,181200,3839409794,1315,1315,1315,1315,0
20230705,181100,3839409794,1315,1315,1315,1315,0
20230705,181000,3839409794,1315,1315,1315,1315,0
20230705,180900,3839409794,1315,1315,1315,1315,0
20230705,180800,3839409794,1315,1315,1315,1315,0
20230705,180700,3839409794,1315,1315,1315,1315,0
20230705,180600,3839409794,1315,1315,1315,1315,0
20230705,180500,3839409794,1315,1315,1315,1315,0
20230705,180400,3839409794,1315,1315,1315,1315,0
20230705,180300,3839409794,1315,1315,1315,1315,0
20230705,180200,3839409794,1315,1315,1315,1315,0
20230705,180100,3839409794,1315,1315,1315,1315,0
20230705,180000,3839409794,1315,1315,1315,1315,0
20230705,175900,3839409794,1315,1315,1315,1315,0
20230705,175800,3839409794,1315,1315,1315,1315,0
20230705,175700,3839409794,1315,1315,1315,1315,0
20230705,175600,3839409794,1315,1315,1315,1315,0
20230705,175500,3839409794,1315,1315,1315,1315,0
20230705,175400,3839409794,1315,1315,1315,1315,0
20230705,175300,3839409794,1315,1315,1315,1315,0
20230705,175200,3839409794,1315,1315,1315,1315,0
20230705,175100,3839409794,1315,1315,1315,1315,99957
20230705,175000,3839409794,1315,1315,1315,1315,0
20230705,174900,3839409794,1315,1315,1315,1315,0
20230705,174800,3839409794,1315,1315,1315,1315,0
20230705,174700,3839409794,1315,1315,1315,1315,0
20230705,174600,3839409794,1315,1315,1315,1315,0
20230705,174500,3839409794,1315,1315,1315,1315,0
20230705,174400,3839409794,1315,1315,1315,1315,0
20230705,174300,3839409794,1315,1315,1315,1315,0
20230705,174200,3839409794,1315,1315,1315,1315,0
20230705,174100,3839409794,1315,1315,1315,1315,0
20230705,174000,3839409794,1315,1315,1315,1315,0
20230705,173900,3839409794,1315,1315,1315,1315,0
20230705,173800,3839409794,1315,1315,1315,1315,0
20230705,173700,3839409794,1315,1315,1315,1315,0
20230705,173600,3839409794,1315,1315,1315,1315,0
20230705,173500,3839409794,1315,1315,1315,1315,0
20230705,173400,3839409794,1315,1315,1315,1315,0
20230705,173300,3839409794,1315,1315,1315,1315,0
20230705,173200,3839409794,1315,1315,1315,1315,0
20230705,173100,3839409794,1315,1315,1315,1315,0
20230705,173000,3839409794,1315,1315,1315,1315,0
20230705,172900,3839409794,1315,1315,1315,1315,0
20230705,172800,3839409794,1315,1315,1315,1315,0
20230705,172700,3839409794,1315,1315,1315,1315,0
20230705,172600,3839409794,1315,1315,1315,1315,0
20230705,172500,3839409794,1315,1315,1315,1315,0
20230705,172400,3839409794,1315,1315,1315,1315,0
20230705,172300,3839409794,1315,1315,1315,1315,0
20230705,172200,3839409794,1315,1315,1315,1315,0
20230705,172100,3839409794,1315,1315,1315,1315,99957
20230705,172000,3839409794,1315,1315,1315,1315,0
20230705,171900,3839409794,1315,1315,1315,1315,0
20230705,171800,3839409794,1315,1315,1315,1315,0
20230705,171700,3839409794,1315,1315,1315,1315,0
20230705,171600,3839409794,1315,1315,1315,1315,0
20230705,171500,3839409794,1315,1315,1315,1315,0
20230705,171400,3839409794,1315,1315,1315,1315,0
20230705,171300,3839409794,1315,1315,1315,1315,0
20230705,171200,3839409794,1315,1315,1315,1315,0
20230705,171100,3839409794,1315,1315,1315,1315,0
20230705,171000,3839409794,1315,1315,1315,1315,0
20230705,170900,3839409794,1315,1315,1315,1315,0
20230705,170800,3839409794,1315,1315,1315,1315,0
20230705,170700,3839409794,1315,1315,1315,1315,0
20230705,170600,3839409794,1315,1315,1315,1315,0
20230705,170500,3839409794,1315,1315,1315,1315,0
20230705,170400,3839409794,1315,1315,1315,1315,0
20230705,170300,3839409794,1315,1315,1315,1315,0
20230705,170200,3839409794,1315,1315,1315,1315,0
20230705,170100,3839409794,1315,1315,1315,1315,0
20230705,170000,3839409794,1315,1315,1315,1315,0
20230705,165900,3839409794,1315,1315,1315,1315,0
20230705,165800,3839409794,1315,1315,1315,1315,0
20230705,165700,3839409794,1315,1315,1315,1315,0
20230705,165600,3839409794,1315,1315,1315,1315,0
20230705,165500,3839409794,1315,1315,1315,1315,0
20230705,165400,3839409794,1315,1315,1315,1315,0
20230705,165300,3839409794,1315,1315,1315,1315,0
20230705,165200,3839409794,1315,1315,1315,1315,0
20230705,165100,3839409794,1315,1315,1315,1315,99957
20230705,165000,3839409794,1315,1315,1315,1315,0
20230705,164900,3839409794,1315,1315,1315,1315,0
20230705,164800,3839409794,1315,1315,1315,1315,0
20230705,164700,3839409794,1315,1315,1315,1315,0
20230705,164600,3839409794,1315,1315,1315,1315,0
20230705,164500,3839409794,1315,1315,1315,1315,0
20230705,164400,3839409794,1315,1315,1315,1315,0
20230705,164300,3839409794,1315,1315,1315,1315,0
20230705,164200,3839409794,1315,1315,1315,1315,0
20230705,164100,3839409794,1315,1315,1315,1315,0
20230705,164000,3839409794,1315,1315,1315,1315,0
20230705,163900,3839409794,1315,1315,1315,1315,0
20230705,163800,3839409794,1315,1315,1315,1315,0
20230705,163700,3839409794,1315,1315,1315,1315,0
20230705,163600,3839409794,1315,1315,1315,1315,0
20230705,163500,3839409794,1315,1315,1315,1315,0
20230705,163400,3839409794,1315,1315,1315,1315,0
20230705,163300,3839409794,1315,1315,1315,1315,0
20230705,163200,3839409794,1315,1315,1315,1315,0
20230705,163100,3839409794,1315,1315,1315,1315,0
20230705,163000,3839409794,1315,1315,1315,1315,0
20230705,162900,3839409794,1315,1315,1315,1315,0
20230705,162800,3839409794,1315,1315,1315,1315,0
20230705,162700,3839409794,1315,1315,1315,1315,0
20230705,162600,3839409794,1315,1315,1315,1315,0
20230705,162500,3839409794,1315,1315,1315,1315,0
20230705,162400,3839409794,1315,1315,1315,1315,0
20230705,162300,3839409794,1315,1315,1315,1315,0
20230705,162200,3839409794,1315,1315,1315,1315,0
20230705,162100,3839409794,1315,1315,1315,1315,99957
20230705,162000,3839409794,1315,1315,1315,1315,0
20230705,161900,3839409794,1315,1315,1315,1315,0
20230705,161800,3839409794,1315,1315,1315,1315,0
20230705,161700,3839409794,1315,1315,1315,1315,0
20230705,161600,3839409794,1315,1315,1315,1315,0
20230705,161500,3839409794,1315,1315,1315,1315,0
20230705,161400,3839409794,1315,1315,1315,1315,0
20230705,161300,3839409794,1315,1315,1315,1315,0
20230705,161200,3839409794,1315,1315,1315,1315,0
20230705,161100,3839409794,1315,1315,1315,1315,0
20230705,161000,3839409794,1315,1315,1315,1315,0
20230705,160900,3839409794,1315,1315,1315,1315,0
20230705,160800,3839409794,1315,1315,1315,1315,0
20230705,160700,3839409794,1315,1315,1315,1315,0
20230705,160600,3839409794,1315,1315,1315,1315,0
20230705,160500,3839409794,1315,1315,1315,1315,0
20230705,160400,3839409794,1315,1315,1315,1315,0
20230705,160300,3839409794,1315,1315,1315,1315,0
20230705,160200,3839409794,1315,1315,1315,1315,0
20230705,160100,3839409794,1315,1315,1315,1315,0
20230705,160000,3839409794,1315,1315,1315,1315,0
20230705,155900,3839409794,1315,1315,1315,1315,0
20230705,155800,3839409794,1315,1315,1315,1315,0
20230705,155700,3839409794,1315,1315,1315,1315,0
20230705,155600,3839409794,1315,1315,1315,1315,0
20230705,155500,3839409794,1315,1315,1315,1315,0
20230705,155400,3839409794,1315,1315,1315,1315,0
20230705,155300,3839409794,1315,1315,1315,1315,0
20230705,155200,3839409794,1315,1315,1315,1315,0
20230705,155100,3839409794,1315,1315,1315,1315,99957
20230705,155000,3839409794,1315,1315,1315,1315,0
20230705,154900,3839409794,1315,1315,1315,1315,0
20230705,154800,3839409794,1315,1315,1315,1315,0
20230705,154700,3839409794,1315,1315,1315,1315,0
20230705,154600,3839409794,1315,1315,1315,1315,0
20230705,154500,3839409794,1315,1315,1315,1315,0
20230705,154400,3839409794,1315,1315,1315,1315,0
20230705,154300,3839409794,1315,1315,1315,1315,0
20230705,154200,3839409794,1315,1315,1315,1315,0
20230705,154100,3839409794,1315,1315,1315,1315,0
20230705,154000,3839409794,1315,1315,1315,1315,0
20230705,153900,3839409794,1315,1315,1315,1315,0
20230705,153800,3839409794,1315,1315,1315,1315,0
20230705,153700,3839409794,1315,1315,1315,1315,0
20230705,153600,3839409794,1315,1315,1315,1315,0
20230705,153500,3839409794,1315,1315,1315,1315,0
20230705,153400,3839409794,1315,1315,1315,1315,0
20230705,153300,3839409794,1315,1315,1315,1315,0
20230705,153200,3839409794,1315,1315,1315,1315,0
20230705,153100,3839409794,1315,1315,1315,1315,0
20230705,153000,3839409794,1315,1315,1315,1315,99957
20230705,152900,3707966339,1318,1318,1318,1318,0
20230705,152800,3707966339,1318,1318,1318,1318,0
20230705,152700,3707966339,1318,1318,1318,1318,0
20230705,152600,3707966339,1318,1318,1318,1318,0
20230705,152500,3707966339,1318,1318,1318,1318,0
20230705,152400,3707966339,1318,1318,1318,1318,0
20230705,152300,3707966339,1318,1318,1318,1318,0
20230705,152200,3707966339,1318,1318,1318,1318,0
20230705,152100,3707966339,1318,1318,1318,1318,0
20230705,152000,3707966339,1318,1318,1318,1318,0
20230705,151900,3707966339,1318,1320,1320,1317,4626
20230705,151800,3701868878,1320,1317,1322,1315,20788
20230705,151700,3674514881,1320,1315,1322,1315,9312
20230705,151600,3662234797,1318,1315,1318,1314,5971
20230705,151500,3654376623,1314,1316,1316,1314,9931
20230705,151400,3641317056,1316,1315,1316,1313,9145
20230705,151300,3629298988,1315,1317,1317,1314,21586
20230705,151200,3600933645,1318,1313,1319,1313,4026
20230705,151100,3595627967,1318,1313,1319,1313,1486
20230705,151000,3593676620,1313,1318,1320,1312,8110
20230705,150900,3583020348,1320,1312,1320,1310,6577
20230705,150800,3574398112,1312,1321,1321,1311,24693
20230705,150700,3541923806,1322,1324,1324,1320,18642
20230705,150600,3517305636,1323,1324,1325,1323,16173
20230705,150500,3495892120,1326,1325,1326,1324,11202
20230705,150400,3481050734,1326,1326,1326,1325,2012
20230705,150300,3478383272,1326,1325,1326,1325,1142
20230705,150200,3476868981,1325,1326,1326,1325,172
20230705,150100,3476640911,1326,1327,1327,1325,5750
20230705,150000,3469011255,1325,1325,1327,1325,133
20230705,145900,3468835016,1327,1324,1327,1324,1667
20230705,145800,3466626088,1327,1323,1327,1322,717
20230705,145700,3465674679,1321,1322,1327,1321,1708
20230705,145600,3463418090,1321,1324,1325,1321,8845
20230705,145500,3451718197,1324,1326,1327,1323,3243
20230705,145400,3447423716,1324,1327,1327,1324,2769
20230705,145300,3443757229,1327,1327,1327,1323,2261
20230705,145200,3440759066,1327,1323,1328,1323,112
20230705,145100,3440610359,1324,1329,1329,1324,734
20230705,145000,3439636937,1323,1327,1329,1322,10491
20230705,144900,3425728660,1329,1327,1329,1327,899
20230705,144800,3424535205,1329,1333,1334,1329,27499
20230705,144700,3387879333,1334,1330,1335,1330,23725
20230705,144600,3356244443,1330,1323,1330,1323,15839
20230705,144500,3335232377,1323,1325,1325,1322,1561
20230705,144400,3333168332,1324,1322,1324,1322,5092
20230705,144300,3326430214,1321,1322,1322,1321,1926
20230705,144200,3323884242,1322,1322,1322,1322,5
20230705,144100,3323877632,1324,1321,1324,1321,2996
20230705,144000,3319913067,1321,1320,1324,1320,1824
20230705,143900,3317503302,1322,1324,1324,1321,980
20230705,143800,3316208339,1324,1323,1324,1323,70
20230705,143700,3316115699,1318,1318,1318,1318,1206
20230705,143600,3314526191,1324,1323,1324,1323,2507
20230705,143500,3311207048,1324,1318,1324,1318,3987
20230705,143400,3305952170,1324,1323,1324,1316,5484
20230705,143300,3298692148,1324,1320,1324,1320,3198
20230705,143200,3294465000,1320,1320,1321,1315,1708
20230705,143100,3292212201,1319,1318,1320,1316,149
20230705,143000,3292016065,1320,1320,1321,1320,1228
20230705,142900,3290395102,1320,1320,1320,1313,7410
20230705,142800,3280647926,1316,1314,1316,1312,22015
20230705,142700,3251706878,1315,1320,1320,1314,7246
20230705,142600,3242178570,1314,1322,1322,1314,17079
20230705,142500,3219668927,1323,1321,1323,1321,4441
20230705,142400,3213802360,1323,1323,1323,1322,4507
20230705,142300,3207843099,1324,1324,1324,1321,1005
20230705,142200,3206513883,1324,1322,1324,1320,1616
20230705,142100,3204378797,1320,1323,1323,1320,5801
20230705,142000,3196715959,1323,1324,1324,1323,1438
20230705,141900,3194813415,1324,1324,1326,1324,996
20230705,141800,3193494709,1325,1324,1326,1324,111
20230705,141700,3193347717,1324,1327,1327,1324,3768
20230705,141600,3188354296,1326,1327,1327,1326,1558
20230705,141500,3186288246,1327,1326,1327,1326,2304
20230705,141400,3183232286,1327,1323,1327,1323,13640
20230705,141300,3165159211,1322,1322,1322,1322,885
20230705,141200,3163989241,1321,1323,1323,1321,1118
20230705,141100,3162511259,1321,1319,1321,1319,2563
20230705,141000,3159127822,1320,1321,1321,1320,634
20230705,140900,3158290822,1321,1323,1323,1321,7470
20230705,140800,3148415232,1323,1323,1323,1321,345
20230705,140700,3147958813,1323,1320,1323,1320,875
20230705,140600,3146801317,1318,1317,1318,1317,2211
20230705,140500,3143888627,1317,1317,1317,1316,955
20230705,140400,3142631714,1317,1318,1318,1316,5117
20230705,140300,3135895052,1318,1318,1318,1316,5694
20230705,140200,3128394387,1319,1322,1322,1318,6198
20230705,140100,3120209957,1323,1324,1324,1323,3375
20230705,140000,3115742565,1324,1322,1325,1322,13659
20230705,135900,3097661831,1322,1321,1324,1320,2067
20230705,135800,3094930794,1321,1324,1324,1321,1953
20230705,135700,3092348172,1324,1316,1324,1316,48634
20230705,135600,3028138738,1317,1314,1317,1314,3239
20230705,135500,3023874302,1314,1315,1315,1314,4194
20230705,135400,3018361054,1315,1310,1315,1310,36682
20230705,135300,2970210420,1310,1307,1310,1306,4060
20230705,135200,2964896932,1307,1310,1310,1307,2023
20230705,135100,2962251580,1310,1307,1310,1307,15642
20230705,135000,2941783047,1307,1307,1308,1306,1221
20230705,134900,2940187230,1307,1304,1307,1304,1389
20230705,134800,2938375193,1304,1304,1306,1304,4768
20230705,134700,2932153820,1303,1305,1306,1303,6725
20230705,134600,2923384774,1306,1307,1308,1305,10853
20230705,134500,2909210420,1308,1307,1308,1306,4611
20230705,134400,2903184672,1307,1308,1308,1307,1938
20230705,134300,2900651006,1308,1308,1308,1307,4016
20230705,134200,2895400819,1307,1308,1308,1307,1303
20230705,134100,2893696695,1308,1310,1310,1308,4419
20230705,134000,2887916177,1310,1310,1310,1303,79938
20230705,133900,2783594606,1310,1310,1311,1306,54437
20230705,133800,2712408981,1311,1315,1315,1311,15395
20230705,133700,2692199747,1315,1314,1316,1314,6888
20230705,133600,2683142518,1314,1314,1314,1313,1919
20230705,133500,2680621202,1314,1315,1315,1313,6339
20230705,133400,2672291805,1315,1315,1316,1314,20072
20230705,133300,2645898278,1315,1310,1315,1310,5038
20230705,133200,2639279929,1309,1311,1313,1307,11252
20230705,133100,2624548395,1311,1312,1313,1310,3280
20230705,133000,2620248877,1311,1311,1312,1311,1795
20230705,132900,2617895409,1311,1311,1313,1311,1292
20230705,132800,2616200106,1310,1313,1313,1310,5431
20230705,132700,2609078540,1313,1313,1315,1313,7637
20230705,132600,2599040991,1313,1313,1315,1313,3758
20230705,132500,2594106552,1314,1313,1315,1313,3463
20230705,132400,2589556764,1313,1315,1316,1313,2790
20230705,132300,2585890341,1315,1311,1316,1308,20355
20230705,132200,2559191241,1310,1313,1313,1310,32000
20230705,132100,2517239240,1313,1316,1316,1312,24281
20230705,132000,2485332838,1317,1318,1318,1317,1248
20230705,131900,2483688691,1318,1320,1320,1318,5049
20230705,131800,2477032995,1318,1318,1320,1318,461
20230705,131700,2476425209,1318,1318,1318,1318,126
20230705,131600,2476259141,1318,1319,1319,1317,3354
20230705,131500,2471838743,1320,1320,1320,1319,772
20230705,131400,2470819735,1317,1320,1320,1317,6875
20230705,131300,2461754294,1320,1324,1324,1320,29776
20230705,131200,2422444093,1321,1324,1324,1321,4439
20230705,131100,2416575583,1324,1323,1324,1323,377
20230705,131000,2416076440,1324,1327,1327,1324,11478
20230705,130900,2400874810,1326,1327,1327,1326,108
20230705,130800,2400731565,1326,1326,1327,1326,1013
20230705,130700,2399388325,1326,1326,1326,1325,1092
20230705,130600,2397941418,1325,1325,1326,1325,1121
20230705,130500,2396455993,1325,1326,1326,1325,1115
20230705,130400,2394978503,1326,1325,1326,1325,2922
20230705,130300,2391106197,1324,1325,1325,1324,3535
20230705,130200,2386425827,1325,1324,1325,1324,409
20230705,130100,2385884004,1325,1325,1325,1324,703
20230705,130000,2384953229,1325,1323,1325,1323,1917
20230705,125900,2382415172,1324,1323,1324,1323,1518
20230705,125800,2380406640,1324,1324,1324,1323,635
20230705,125700,2379566533,1323,1322,1324,1321,2577
20230705,125600,2376160631,1323,1324,1324,1320,2123
20230705,125500,2373352226,1324,1324,1324,1324,34
20230705,125400,2373307210,1325,1325,1325,1320,12226
20230705,125300,2357158388,1323,1325,1325,1323,336
20230705,125200,2356713658,1325,1325,1327,1322,2414
20230705,125100,2353519397,1328,1323,1328,1323,12398
20230705,125000,2337056576,1327,1327,1327,1323,4547
20230705,124900,2331036487,1327,1328,1328,1327,101
20230705,124800,2330902459,1328,1329,1330,1328,2882
20230705,124700,2327074691,1330,1329,1330,1328,139
20230705,124600,2326890082,1330,1328,1330,1328,185
20230705,124500,2326644400,1330,1330,1330,1328,3433
20230705,124400,2322085370,1328,1330,1330,1327,784
20230705,124300,2321042745,1329,1326,1330,1324,1042
20230705,124200,2319662519,1325,1323,1330,1322,13861
20230705,124100,2301286784,1323,1323,1323,1321,715
20230705,124000,2300341285,1321,1322,1323,1320,8288
20230705,123900,2289393490,1321,1323,1324,1321,2730
20230705,123800,2285785005,1323,1324,1324,1323,35
20230705,123700,2285738699,1324,1324,1324,1324,602
20230705,123600,2284941651,1323,1323,1323,1322,1825
20230705,123500,2282527306,1323,1325,1325,1323,3423
20230705,123400,2277998401,1325,1325,1325,1325,1219
20230705,123300,2276383226,1322,1323,1325,1320,27816
20230705,123200,2239616856,1324,1325,1325,1324,4489
20230705,123100,2233670976,1325,1330,1330,1325,15821
20230705,123000,2212673062,1329,1329,1330,1328,5641
20230705,122900,2205176596,1330,1329,1330,1329,637
20230705,122800,2204330017,1330,1331,1331,1330,1889
20230705,122700,2201816968,1331,1331,1331,1330,6416
20230705,122600,2193283672,1330,1332,1332,1330,5056
20230705,122500,2186558188,1332,1330,1332,1330,865
20230705,122400,2185406190,1331,1330,1331,1330,5037
20230705,122300,2178706944,1330,1330,1331,1330,80
20230705,122200,2178600542,1330,1329,1330,1328,1656
20230705,122100,2176399117,1329,1330,1330,1329,4612
20230705,122000,2170266307,1330,1333,1334,1330,3940
20230705,121900,2165019349,1335,1335,1335,1333,603
20230705,121800,2164215370,1335,1332,1335,1332,440
20230705,121700,2163628263,1332,1331,1333,1331,2791
20230705,121600,2159913169,1330,1331,1331,1330,1025
20230705,121500,2158548945,1331,1333,1333,1331,1881
20230705,121400,2156042807,1333,1334,1334,1333,3381
20230705,121300,2151532720,1335,1337,1337,1335,2593
20230705,121200,2148068691,1338,1336,1338,1336,352
20230705,121100,2147598413,1338,1339,1339,1337,572
20230705,121000,2146833144,1336,1333,1336,1333,14794
20230705,120900,2127090482,1332,1332,1333,1331,1456
20230705,120800,2125151911,1332,1332,1332,1332,868
20230705,120700,2123995735,1332,1331,1332,1331,382
20230705,120600,2123487286,1332,1329,1332,1329,3874
20230705,120500,2118336029,1329,1329,1329,1329,603
20230705,120400,2117534642,1329,1328,1329,1328,1431
20230705,120300,2115632958,1329,1329,1330,1329,1706
20230705,120200,2113365654,1330,1330,1330,1328,1273
20230705,120100,2111674328,1330,1329,1330,1328,1133
20230705,120000,2110168624,1330,1331,1331,1329,9149
20230705,115900,2098005152,1331,1332,1332,1331,3823
20230705,115800,2092914614,1332,1333,1333,1332,128
20230705,115700,2092744104,1333,1333,1333,1333,963
20230705,115600,2091460425,1334,1334,1334,1334,4060
20230705,115500,2086044385,1334,1332,1335,1332,314
20230705,115400,2085625559,1334,1332,1334,1332,1727
20230705,115300,2083322542,1332,1335,1335,1332,12366
20230705,115200,2066816273,1335,1335,1336,1335,3020
20230705,115100,2062784572,1335,1335,1336,1335,4997
20230705,115000,2056113122,1336,1335,1337,1335,878
20230705,114900,2054940710,1335,1336,1336,1335,260
20230705,114800,2054593608,1335,1337,1337,1335,4492
20230705,114700,2048593152,1337,1337,1337,1336,1126
20230705,114600,2047088345,1337,1337,1337,1336,467
20230705,114500,2046464080,1336,1339,1339,1336,1843
20230705,114400,2043999253,1340,1338,1340,1338,420
20230705,114300,2043436653,1338,1339,1339,1338,234
20230705,114200,2043123456,1338,1337,1338,1337,1121
20230705,114100,2041623628,1338,1337,1338,1336,619
20230705,114000,2040796034,1337,1336,1337,1336,3110
20230705,113900,2036641015,1337,1338,1338,1336,3557
20230705,113800,2031886153,1338,1339,1339,1337,6319
20230705,113700,2023425381,1339,1341,1341,1339,2533
20230705,113600,2020032388,1342,1339,1342,1338,3921
20230705,113500,2014781950,1340,1339,1340,1339,244
20230705,113400,2014455233,1339,1339,1339,1339,252
20230705,113300,2014117805,1339,1342,1342,1339,747
20230705,113200,2013117542,1342,1343,1344,1339,984
20230705,113100,2011799513,1345,1345,1345,1339,265
20230705,113000,2011444107,1345,1341,1345,1341,56
20230705,112900,2011368961,1345,1343,1345,1343,151
20230705,112800,2011166164,1344,1346,1346,1344,8
20230705,112700,2011155409,1346,1344,1346,1343,2323
20230705,112600,2008035401,1346,1344,1346,1344,18843
20230705,112500,1982676031,1344,1341,1344,1341,902
20230705,112400,1981463746,1341,1345,1346,1341,28
20230705,112300,1981426158,1346,1346,1346,1339,3
20230705,112200,1981422127,1338,1344,1345,1338,5674
20230705,112100,1973820634,1346,1347,1347,1342,682
20230705,112000,1972905116,1347,1346,1347,1343,3405
20230705,111900,1968331610,1348,1348,1348,1348,100
20230705,111800,1968196810,1348,1344,1348,1344,1949
20230705,111700,1965575056,1341,1340,1344,1340,5715
20230705,111600,1957914948,1340,1339,1340,1339,67
20230705,111500,1957825217,1339,1340,1341,1339,2707
20230705,111400,1954197644,1340,1344,1344,1340,536
20230705,111300,1953478180,1340,1345,1345,1340,4000
20230705,111200,1948112170,1345,1344,1345,1340,3213
20230705,111100,1943800793,1346,1347,1347,1346,52
20230705,111000,1943730751,1347,1347,1348,1338,9832
20230705,110900,1930547663,1349,1350,1350,1346,1350
20230705,110800,1928726877,1350,1349,1350,1349,2342
20230705,110700,1925565420,1349,1349,1349,1349,300
20230705,110600,1925160720,1349,1347,1349,1347,8003
20230705,110500,1914365834,1348,1346,1348,1345,510
20230705,110400,1913679857,1348,1347,1348,1344,4519
20230705,110300,1907594760,1347,1349,1349,1345,803
20230705,110200,1906513208,1349,1348,1349,1347,2449
20230705,110100,1903211985,1348,1347,1349,1340,9462
20230705,110000,1890480641,1347,1341,1347,1341,12018
20230705,105900,1874327705,1342,1340,1342,1340,4787
20230705,105800,1867910717,1341,1341,1341,1341,1513
20230705,105700,1865881784,1342,1342,1343,1342,787
20230705,105600,1864825598,1342,1341,1342,1341,415
20230705,105500,1864269081,1341,1342,1342,1341,162
20230705,105400,1864051729,1341,1342,1342,1340,1660
20230705,105300,1861827166,1340,1340,1343,1340,1933
20230705,105200,1859234576,1340,1341,1342,1340,3881
20230705,105100,1854030665,1341,1341,1343,1339,1389
20230705,105000,1852169490,1341,1341,1341,1340,4278
20230705,104900,1846434383,1340,1344,1344,1340,12019
20230705,104800,1830319382,1344,1343,1346,1342,1103
20230705,104700,1828838435,1346,1346,1346,1343,169
20230705,104600,1828611258,1343,1342,1346,1342,3365
20230705,104500,1824091818,1343,1343,1346,1343,4340
20230705,104400,1818261630,1342,1344,1344,1342,2332
20230705,104300,1815129746,1345,1345,1345,1344,1496
20230705,104200,1813118753,1346,1346,1347,1346,2098
20230705,104100,1810294844,1346,1346,1347,1346,1618
20230705,104000,1808116977,1346,1345,1346,1344,2426
20230705,103900,1804855805,1346,1346,1346,1344,1081
20230705,103800,1803402026,1346,1346,1346,1345,189
20230705,103700,1803147711,1346,1344,1346,1344,303
20230705,103600,1802740044,1344,1346,1346,1344,1089
20230705,103500,1801275809,1346,1344,1347,1342,7157
20230705,103400,1791646574,1342,1342,1345,1342,10097
20230705,103300,1778087987,1342,1340,1343,1340,3608
20230705,103200,1773248491,1339,1334,1339,1333,20950
20230705,103100,1745264076,1334,1337,1337,1334,1824
20230705,103000,1742827411,1337,1337,1337,1336,214
20230705,102900,1742541294,1338,1336,1338,1333,901
20230705,102800,1741339484,1333,1338,1338,1332,4844
20230705,102700,1734875817,1338,1338,1338,1338,277
20230705,102600,1734505191,1339,1338,1340,1330,4919
20230705,102500,1727947206,1339,1338,1341,1336,1063
20230705,102400,1726522550,1339,1338,1342,1329,14620
20230705,102300,1707016622,1338,1342,1342,1338,2591
20230705,102200,1703539614,1342,1341,1342,1335,16345
20230705,102100,1681669158,1338,1341,1342,1338,1829
20230705,102000,1679216690,1341,1335,1342,1335,3719
20230705,101900,1674245741,1335,1339,1342,1335,3013
20230705,101800,1670218410,1342,1342,1342,1340,1804
20230705,101700,1667798797,1343,1340,1343,1340,7825
20230705,101600,1657301675,1340,1332,1340,1331,25061
20230705,101500,1623824105,1332,1330,1332,1328,23643
20230705,101400,1592413430,1331,1332,1332,1330,23776
20230705,101300,1560765020,1331,1334,1334,1329,29139
20230705,101200,1521967936,1333,1338,1338,1333,13829
20230705,101100,1503510724,1339,1338,1339,1337,1577
20230705,101000,1501400737,1338,1337,1340,1337,4103
20230705,100900,1495914020,1337,1341,1342,1333,42293
20230705,100800,1439364074,1340,1342,1342,1340,2966
20230705,100700,1435387633,1342,1344,1346,1339,6527
20230705,100600,1426623811,1344,1341,1346,1339,10328
20230705,100500,1412748929,1341,1336,1341,1336,40605
20230705,100400,1358449932,1337,1341,1341,1335,29784
20230705,100300,1318607983,1341,1343,1344,1341,8137
20230705,100200,1307688047,1344,1345,1346,1344,15203
20230705,100100,1287237410,1344,1345,1347,1343,1695
20230705,100000,1284959839,1345,1347,1347,1345,2126
20230705,095900,1282100067,1347,1341,1347,1340,17304
20230705,095800,1258875406,1340,1341,1343,1340,24027
20230705,095700,1226654597,1342,1348,1349,1341,56560
20230705,095600,1150696046,1349,1351,1351,1349,5661
20230705,095500,1143053338,1348,1350,1352,1348,13086
20230705,095400,1125392936,1350,1350,1350,1349,5077
20230705,095300,1118541168,1349,1352,1353,1349,11302
20230705,095200,1103273361,1352,1353,1354,1351,4189
20230705,095100,1097610019,1354,1352,1354,1348,43111
20230705,095000,1039382794,1353,1358,1358,1353,3919
20230705,094900,1034073647,1358,1353,1359,1352,13338
20230705,094800,1015990018,1351,1359,1360,1351,44233
20230705,094700,956075225,1360,1363,1364,1358,41013
20230705,094600,900281229,1363,1364,1365,1363,6353
20230705,094500,891614928,1364,1366,1366,1363,8621
20230705,094400,879853606,1365,1370,1371,1365,26870
20230705,094300,843131738,1370,1370,1371,1370,15229
20230705,094200,822263943,1371,1372,1372,1370,5271
20230705,094100,815034855,1371,1370,1373,1370,1333
20230705,094000,813207458,1370,1374,1374,1370,12502
20230705,093900,796066069,1375,1379,1379,1374,2063
20230705,093800,793230080,1379,1382,1382,1375,4263
20230705,093700,787347890,1382,1380,1385,1380,13526
20230705,093600,768654710,1380,1378,1380,1376,3952
20230705,093500,763208549,1378,1378,1378,1376,9803
20230705,093400,749713030,1376,1376,1379,1375,3479
20230705,093300,744926394,1376,1382,1382,1376,14717
20230705,093200,724626192,1383,1384,1386,1383,16546
20230705,093100,701723331,1387,1388,1390,1385,33608
20230705,093000,655105836,1387,1388,1388,1385,10261
20230705,092900,640881835,1388,1385,1391,1385,32643
20230705,092800,595542631,1386,1379,1387,1377,5368
20230705,092700,588123039,1379,1376,1380,1376,3692
20230705,092600,583035711,1378,1380,1380,1375,684
20230705,092500,582092388,1373,1371,1379,1370,13698
20230705,092400,563285742,1371,1372,1372,1370,7047
20230705,092300,553625332,1373,1374,1375,1372,1696
20230705,092200,551296210,1381,1374,1381,1371,8320
20230705,092100,539874267,1374,1375,1375,1371,9187
20230705,092000,527255967,1376,1376,1377,1375,3814
20230705,091900,522009822,1376,1382,1382,1376,5987
20230705,091800,513753089,1382,1383,1383,1379,6570
20230705,091700,504680460,1383,1387,1389,1383,4201
20230705,091600,498858959,1388,1386,1390,1386,4953
20230705,091500,491981091,1386,1383,1386,1381,13460
20230705,091400,473354798,1382,1382,1382,1379,5123
20230705,091300,466282677,1380,1389,1389,1378,14582
20230705,091200,446128722,1389,1392,1394,1387,27914
20230705,091100,407320167,1394,1391,1394,1389,13095
20230705,091000,389092321,1391,1392,1395,1390,29773
20230705,090900,347612973,1391,1390,1392,1387,14017
20230705,090800,328136194,1390,1388,1390,1387,7434
20230705,090700,317814783,1388,1387,1388,1386,4468
20230705,090600,311618987,1383,1378,1388,1378,18615
20230705,090500,285875921,1377,1372,1377,1365,23581
20230705,090400,253577318,1373,1378,1378,1372,12211
20230705,090300,236801012,1375,1375,1379,1373,5928
20230705,090200,228648251,1375,1378,1380,1375,10174
20230705,090100,214624841,1378,1380,1387,1378,35127
20230705,090000,166048946,1380,1363,1382,1362,118426