stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201900,3449915043,1236,1236,1236,1236,54345
20230706,201800,3449915043,1236,1236,1236,1236,0
20230706,201700,3449915043,1236,1236,1236,1236,0
20230706,201600,3449915043,1236,1236,1236,1236,0
20230706,201500,3449915043,1236,1236,1236,1236,0
20230706,201400,3449915043,1236,1236,1236,1236,0
20230706,201300,3449915043,1236,1236,1236,1236,0
20230706,201200,3449915043,1236,1236,1236,1236,0
20230706,201100,3449915043,1236,1236,1236,1236,0
20230706,201000,3449915043,1236,1236,1236,1236,0
20230706,200900,3449915043,1236,1236,1236,1236,0
20230706,200800,3449915043,1236,1236,1236,1236,0
20230706,200700,3449915043,1236,1236,1236,1236,0
20230706,200600,3449915043,1236,1236,1236,1236,0
20230706,200500,3449915043,1236,1236,1236,1236,0
20230706,200400,3449915043,1236,1236,1236,1236,0
20230706,200300,3449915043,1236,1236,1236,1236,0
20230706,200200,3449915043,1236,1236,1236,1236,0
20230706,200100,3449915043,1236,1236,1236,1236,0
20230706,200000,3449915043,1236,1236,1236,1236,0
20230706,195900,3449915043,1236,1236,1236,1236,0
20230706,195800,3449915043,1236,1236,1236,1236,0
20230706,195700,3449915043,1236,1236,1236,1236,0
20230706,195600,3449915043,1236,1236,1236,1236,0
20230706,195500,3449915043,1236,1236,1236,1236,0
20230706,195400,3449915043,1236,1236,1236,1236,0
20230706,195300,3449915043,1236,1236,1236,1236,0
20230706,195200,3449915043,1236,1236,1236,1236,0
20230706,195100,3449915043,1236,1236,1236,1236,0
20230706,195000,3449915043,1236,1236,1236,1236,0
20230706,194900,3449915043,1236,1236,1236,1236,54345
20230706,194800,3449915043,1236,1236,1236,1236,0
20230706,194700,3449915043,1236,1236,1236,1236,0
20230706,194600,3449915043,1236,1236,1236,1236,0
20230706,194500,3449915043,1236,1236,1236,1236,0
20230706,194400,3449915043,1236,1236,1236,1236,0
20230706,194300,3449915043,1236,1236,1236,1236,0
20230706,194200,3449915043,1236,1236,1236,1236,0
20230706,194100,3449915043,1236,1236,1236,1236,0
20230706,194000,3449915043,1236,1236,1236,1236,0
20230706,193900,3449915043,1236,1236,1236,1236,0
20230706,193800,3449915043,1236,1236,1236,1236,0
20230706,193700,3449915043,1236,1236,1236,1236,0
20230706,193600,3449915043,1236,1236,1236,1236,0
20230706,193500,3449915043,1236,1236,1236,1236,0
20230706,193400,3449915043,1236,1236,1236,1236,0
20230706,193300,3449915043,1236,1236,1236,1236,0
20230706,193200,3449915043,1236,1236,1236,1236,0
20230706,193100,3449915043,1236,1236,1236,1236,0
20230706,193000,3449915043,1236,1236,1236,1236,0
20230706,192900,3449915043,1236,1236,1236,1236,0
20230706,192800,3449915043,1236,1236,1236,1236,0
20230706,192700,3449915043,1236,1236,1236,1236,0
20230706,192600,3449915043,1236,1236,1236,1236,0
20230706,192500,3449915043,1236,1236,1236,1236,0
20230706,192400,3449915043,1236,1236,1236,1236,0
20230706,192300,3449915043,1236,1236,1236,1236,0
20230706,192200,3449915043,1236,1236,1236,1236,0
20230706,192100,3449915043,1236,1236,1236,1236,0
20230706,192000,3449915043,1236,1236,1236,1236,0
20230706,191900,3449915043,1236,1236,1236,1236,54345
20230706,191800,3449915043,1236,1236,1236,1236,0
20230706,191700,3449915043,1236,1236,1236,1236,0
20230706,191600,3449915043,1236,1236,1236,1236,0
20230706,191500,3449915043,1236,1236,1236,1236,0
20230706,191400,3449915043,1236,1236,1236,1236,0
20230706,191300,3449915043,1236,1236,1236,1236,0
20230706,191200,3449915043,1236,1236,1236,1236,0
20230706,191100,3449915043,1236,1236,1236,1236,0
20230706,191000,3449915043,1236,1236,1236,1236,0
20230706,190900,3449915043,1236,1236,1236,1236,0
20230706,190800,3449915043,1236,1236,1236,1236,0
20230706,190700,3449915043,1236,1236,1236,1236,0
20230706,190600,3449915043,1236,1236,1236,1236,0
20230706,190500,3449915043,1236,1236,1236,1236,0
20230706,190400,3449915043,1236,1236,1236,1236,0
20230706,190300,3449915043,1236,1236,1236,1236,0
20230706,190200,3449915043,1236,1236,1236,1236,0
20230706,190100,3449915043,1236,1236,1236,1236,0
20230706,190000,3449915043,1236,1236,1236,1236,0
20230706,185900,3449915043,1236,1236,1236,1236,0
20230706,185800,3449915043,1236,1236,1236,1236,0
20230706,185700,3449915043,1236,1236,1236,1236,0
20230706,185600,3449915043,1236,1236,1236,1236,0
20230706,185500,3449915043,1236,1236,1236,1236,0
20230706,185400,3449915043,1236,1236,1236,1236,0
20230706,185300,3449915043,1236,1236,1236,1236,0
20230706,185200,3449915043,1236,1236,1236,1236,0
20230706,185100,3449915043,1236,1236,1236,1236,0
20230706,185000,3449915043,1236,1236,1236,1236,0
20230706,184900,3449915043,1236,1236,1236,1236,54345
20230706,184800,3449915043,1236,1236,1236,1236,0
20230706,184700,3449915043,1236,1236,1236,1236,0
20230706,184600,3449915043,1236,1236,1236,1236,0
20230706,184500,3449915043,1236,1236,1236,1236,0
20230706,184400,3449915043,1236,1236,1236,1236,0
20230706,184300,3449915043,1236,1236,1236,1236,0
20230706,184200,3449915043,1236,1236,1236,1236,0
20230706,184100,3449915043,1236,1236,1236,1236,0
20230706,184000,3449915043,1236,1236,1236,1236,0
20230706,183900,3449915043,1236,1236,1236,1236,0
20230706,183800,3449915043,1236,1236,1236,1236,0
20230706,183700,3449915043,1236,1236,1236,1236,0
20230706,183600,3449915043,1236,1236,1236,1236,0
20230706,183500,3449915043,1236,1236,1236,1236,0
20230706,183400,3449915043,1236,1236,1236,1236,0
20230706,183300,3449915043,1236,1236,1236,1236,0
20230706,183200,3449915043,1236,1236,1236,1236,0
20230706,183100,3449915043,1236,1236,1236,1236,0
20230706,183000,3449915043,1236,1236,1236,1236,0
20230706,182900,3449915043,1236,1236,1236,1236,0
20230706,182800,3449915043,1236,1236,1236,1236,0
20230706,182700,3449915043,1236,1236,1236,1236,0
20230706,182600,3449915043,1236,1236,1236,1236,0
20230706,182500,3449915043,1236,1236,1236,1236,0
20230706,182400,3449915043,1236,1236,1236,1236,0
20230706,182300,3449915043,1236,1236,1236,1236,0
20230706,182200,3449915043,1236,1236,1236,1236,0
20230706,182100,3449915043,1236,1236,1236,1236,0
20230706,182000,3449915043,1236,1236,1236,1236,0
20230706,181900,3449915043,1236,1236,1236,1236,54345
20230706,181800,3449915043,1236,1236,1236,1236,0
20230706,181700,3449915043,1236,1236,1236,1236,0
20230706,181600,3449915043,1236,1236,1236,1236,0
20230706,181500,3449915043,1236,1236,1236,1236,0
20230706,181400,3449915043,1236,1236,1236,1236,0
20230706,181300,3449915043,1236,1236,1236,1236,0
20230706,181200,3449915043,1236,1236,1236,1236,0
20230706,181100,3449915043,1236,1236,1236,1236,0
20230706,181000,3449915043,1236,1236,1236,1236,0
20230706,180900,3449915043,1236,1236,1236,1236,0
20230706,180800,3449915043,1236,1236,1236,1236,0
20230706,180700,3449915043,1236,1236,1236,1236,0
20230706,180600,3449915043,1236,1236,1236,1236,0
20230706,180500,3449915043,1236,1236,1236,1236,0
20230706,180400,3449915043,1236,1236,1236,1236,0
20230706,180300,3449915043,1236,1236,1236,1236,0
20230706,180200,3449915043,1236,1236,1236,1236,0
20230706,180100,3449915043,1236,1236,1236,1236,0
20230706,180000,3449915043,1236,1236,1236,1236,0
20230706,175900,3449915043,1236,1236,1236,1236,0
20230706,175800,3449915043,1236,1236,1236,1236,0
20230706,175700,3449915043,1236,1236,1236,1236,0
20230706,175600,3449915043,1236,1236,1236,1236,0
20230706,175500,3449915043,1236,1236,1236,1236,0
20230706,175400,3449915043,1236,1236,1236,1236,0
20230706,175300,3449915043,1236,1236,1236,1236,0
20230706,175200,3449915043,1236,1236,1236,1236,0
20230706,175100,3449915043,1236,1236,1236,1236,0
20230706,175000,3449915043,1236,1236,1236,1236,0
20230706,174900,3449915043,1236,1236,1236,1236,54345
20230706,174800,3449915043,1236,1236,1236,1236,0
20230706,174700,3449915043,1236,1236,1236,1236,0
20230706,174600,3449915043,1236,1236,1236,1236,0
20230706,174500,3449915043,1236,1236,1236,1236,0
20230706,174400,3449915043,1236,1236,1236,1236,0
20230706,174300,3449915043,1236,1236,1236,1236,0
20230706,174200,3449915043,1236,1236,1236,1236,0
20230706,174100,3449915043,1236,1236,1236,1236,0
20230706,174000,3449915043,1236,1236,1236,1236,0
20230706,173900,3449915043,1236,1236,1236,1236,0
20230706,173800,3449915043,1236,1236,1236,1236,0
20230706,173700,3449915043,1236,1236,1236,1236,0
20230706,173600,3449915043,1236,1236,1236,1236,0
20230706,173500,3449915043,1236,1236,1236,1236,0
20230706,173400,3449915043,1236,1236,1236,1236,0
20230706,173300,3449915043,1236,1236,1236,1236,0
20230706,173200,3449915043,1236,1236,1236,1236,0
20230706,173100,3449915043,1236,1236,1236,1236,0
20230706,173000,3449915043,1236,1236,1236,1236,0
20230706,172900,3449915043,1236,1236,1236,1236,0
20230706,172800,3449915043,1236,1236,1236,1236,0
20230706,172700,3449915043,1236,1236,1236,1236,0
20230706,172600,3449915043,1236,1236,1236,1236,0
20230706,172500,3449915043,1236,1236,1236,1236,0
20230706,172400,3449915043,1236,1236,1236,1236,0
20230706,172300,3449915043,1236,1236,1236,1236,0
20230706,172200,3449915043,1236,1236,1236,1236,0
20230706,172100,3449915043,1236,1236,1236,1236,0
20230706,172000,3449915043,1236,1236,1236,1236,0
20230706,171900,3449915043,1236,1236,1236,1236,54345
20230706,171800,3449915043,1236,1236,1236,1236,0
20230706,171700,3449915043,1236,1236,1236,1236,0
20230706,171600,3449915043,1236,1236,1236,1236,0
20230706,171500,3449915043,1236,1236,1236,1236,0
20230706,171400,3449915043,1236,1236,1236,1236,0
20230706,171300,3449915043,1236,1236,1236,1236,0
20230706,171200,3449915043,1236,1236,1236,1236,0
20230706,171100,3449915043,1236,1236,1236,1236,0
20230706,171000,3449915043,1236,1236,1236,1236,0
20230706,170900,3449915043,1236,1236,1236,1236,0
20230706,170800,3449915043,1236,1236,1236,1236,0
20230706,170700,3449915043,1236,1236,1236,1236,0
20230706,170600,3449915043,1236,1236,1236,1236,0
20230706,170500,3449915043,1236,1236,1236,1236,0
20230706,170400,3449915043,1236,1236,1236,1236,0
20230706,170300,3449915043,1236,1236,1236,1236,0
20230706,170200,3449915043,1236,1236,1236,1236,0
20230706,170100,3449915043,1236,1236,1236,1236,0
20230706,170000,3449915043,1236,1236,1236,1236,0
20230706,165900,3449915043,1236,1236,1236,1236,0
20230706,165800,3449915043,1236,1236,1236,1236,0
20230706,165700,3449915043,1236,1236,1236,1236,0
20230706,165600,3449915043,1236,1236,1236,1236,0
20230706,165500,3449915043,1236,1236,1236,1236,0
20230706,165400,3449915043,1236,1236,1236,1236,0
20230706,165300,3449915043,1236,1236,1236,1236,0
20230706,165200,3449915043,1236,1236,1236,1236,0
20230706,165100,3449915043,1236,1236,1236,1236,0
20230706,165000,3449915043,1236,1236,1236,1236,0
20230706,164900,3449915043,1236,1236,1236,1236,54345
20230706,164800,3449915043,1236,1236,1236,1236,0
20230706,164700,3449915043,1236,1236,1236,1236,0
20230706,164600,3449915043,1236,1236,1236,1236,0
20230706,164500,3449915043,1236,1236,1236,1236,0
20230706,164400,3449915043,1236,1236,1236,1236,0
20230706,164300,3449915043,1236,1236,1236,1236,0
20230706,164200,3449915043,1236,1236,1236,1236,0
20230706,164100,3449915043,1236,1236,1236,1236,0
20230706,164000,3449915043,1236,1236,1236,1236,0
20230706,163900,3449915043,1236,1236,1236,1236,0
20230706,163800,3449915043,1236,1236,1236,1236,0
20230706,163700,3449915043,1236,1236,1236,1236,0
20230706,163600,3449915043,1236,1236,1236,1236,0
20230706,163500,3449915043,1236,1236,1236,1236,0
20230706,163400,3449915043,1236,1236,1236,1236,0
20230706,163300,3449915043,1236,1236,1236,1236,0
20230706,163200,3449915043,1236,1236,1236,1236,0
20230706,163100,3449915043,1236,1236,1236,1236,0
20230706,163000,3449915043,1236,1236,1236,1236,0
20230706,162900,3449915043,1236,1236,1236,1236,0
20230706,162800,3449915043,1236,1236,1236,1236,0
20230706,162700,3449915043,1236,1236,1236,1236,0
20230706,162600,3449915043,1236,1236,1236,1236,0
20230706,162500,3449915043,1236,1236,1236,1236,0
20230706,162400,3449915043,1236,1236,1236,1236,0
20230706,162300,3449915043,1236,1236,1236,1236,0
20230706,162200,3449915043,1236,1236,1236,1236,0
20230706,162100,3449915043,1236,1236,1236,1236,0
20230706,162000,3449915043,1236,1236,1236,1236,0
20230706,161900,3449915043,1236,1236,1236,1236,54345
20230706,161800,3449915043,1236,1236,1236,1236,0
20230706,161700,3449915043,1236,1236,1236,1236,0
20230706,161600,3449915043,1236,1236,1236,1236,0
20230706,161500,3449915043,1236,1236,1236,1236,0
20230706,161400,3449915043,1236,1236,1236,1236,0
20230706,161300,3449915043,1236,1236,1236,1236,0
20230706,161200,3449915043,1236,1236,1236,1236,0
20230706,161100,3449915043,1236,1236,1236,1236,0
20230706,161000,3449915043,1236,1236,1236,1236,0
20230706,160900,3449915043,1236,1236,1236,1236,0
20230706,160800,3449915043,1236,1236,1236,1236,0
20230706,160700,3449915043,1236,1236,1236,1236,0
20230706,160600,3449915043,1236,1236,1236,1236,0
20230706,160500,3449915043,1236,1236,1236,1236,0
20230706,160400,3449915043,1236,1236,1236,1236,0
20230706,160300,3449915043,1236,1236,1236,1236,0
20230706,160200,3449915043,1236,1236,1236,1236,0
20230706,160100,3449915043,1236,1236,1236,1236,0
20230706,160000,3449915043,1236,1236,1236,1236,0
20230706,155900,3449915043,1236,1236,1236,1236,0
20230706,155800,3449915043,1236,1236,1236,1236,0
20230706,155700,3449915043,1236,1236,1236,1236,0
20230706,155600,3449915043,1236,1236,1236,1236,0
20230706,155500,3449915043,1236,1236,1236,1236,0
20230706,155400,3449915043,1236,1236,1236,1236,0
20230706,155300,3449915043,1236,1236,1236,1236,0
20230706,155200,3449915043,1236,1236,1236,1236,0
20230706,155100,3449915043,1236,1236,1236,1236,0
20230706,155000,3449915043,1236,1236,1236,1236,0
20230706,154900,3449915043,1236,1236,1236,1236,54345
20230706,154800,3449915043,1236,1236,1236,1236,0
20230706,154700,3449915043,1236,1236,1236,1236,0
20230706,154600,3449915043,1236,1236,1236,1236,0
20230706,154500,3449915043,1236,1236,1236,1236,0
20230706,154400,3449915043,1236,1236,1236,1236,0
20230706,154300,3449915043,1236,1236,1236,1236,0
20230706,154200,3449915043,1236,1236,1236,1236,0
20230706,154100,3449915043,1236,1236,1236,1236,0
20230706,154000,3449915043,1236,1236,1236,1236,0
20230706,153900,3449915043,1236,1236,1236,1236,0
20230706,153800,3449915043,1236,1236,1236,1236,0
20230706,153700,3449915043,1236,1236,1236,1236,0
20230706,153600,3449915043,1236,1236,1236,1236,0
20230706,153500,3449915043,1236,1236,1236,1236,0
20230706,153400,3449915043,1236,1236,1236,1236,0
20230706,153300,3449915043,1236,1236,1236,1236,0
20230706,153200,3449915043,1236,1236,1236,1236,0
20230706,153100,3449915043,1236,1236,1236,1236,0
20230706,153000,3449915043,1236,1236,1236,1236,54345
20230706,152900,3382744623,1235,1235,1235,1235,0
20230706,152800,3382744623,1235,1235,1235,1235,0
20230706,152700,3382744623,1235,1235,1235,1235,0
20230706,152600,3382744623,1235,1235,1235,1235,0
20230706,152500,3382744623,1235,1235,1235,1235,0
20230706,152400,3382744623,1235,1235,1235,1235,0
20230706,152300,3382744623,1235,1235,1235,1235,0
20230706,152200,3382744623,1235,1235,1235,1235,0
20230706,152100,3382744623,1235,1235,1235,1235,0
20230706,152000,3382744623,1235,1235,1235,1235,0
20230706,151900,3382744623,1235,1239,1242,1235,19193
20230706,151800,3358985899,1239,1237,1239,1236,4178
20230706,151700,3353818457,1239,1239,1242,1236,4557
20230706,151600,3348179022,1239,1241,1242,1239,5226
20230706,151500,3341694554,1242,1240,1242,1237,865
20230706,151400,3340623855,1242,1241,1243,1239,5471
20230706,151300,3333829259,1241,1242,1242,1241,1371
20230706,151200,3332127432,1242,1240,1244,1240,2254
20230706,151100,3329330041,1240,1240,1241,1240,874
20230706,151000,3328246270,1240,1237,1240,1236,5949
20230706,150900,3320890982,1236,1237,1238,1236,5958
20230706,150800,3313524447,1237,1236,1237,1236,7494
20230706,150700,3304256832,1236,1238,1238,1236,10164
20230706,150600,3291694014,1236,1237,1239,1236,8859
20230706,150500,3280735686,1236,1237,1237,1236,7067
20230706,150400,3271998079,1238,1237,1238,1237,144
20230706,150300,3271819828,1238,1238,1239,1238,258
20230706,150200,3271500423,1238,1237,1238,1237,308
20230706,150100,3271119426,1237,1237,1237,1237,620
20230706,150000,3270352486,1239,1237,1239,1237,4
20230706,145900,3270347534,1237,1237,1239,1237,7227
20230706,145800,3261405938,1236,1236,1237,1236,7004
20230706,145700,3252746791,1236,1236,1239,1236,6388
20230706,145600,3244850872,1236,1237,1238,1236,5085
20230706,145500,3238565219,1237,1238,1238,1236,22815
20230706,145400,3210357713,1238,1239,1240,1237,1131
20230706,145300,3208957496,1239,1238,1239,1237,2275
20230706,145200,3206143066,1239,1237,1239,1237,4123
20230706,145100,3201042792,1237,1239,1240,1237,11862
20230706,145000,3186364919,1240,1239,1240,1239,75
20230706,144900,3186271920,1239,1241,1241,1239,179
20230706,144800,3186050079,1241,1241,1242,1241,1924
20230706,144700,3183662394,1242,1242,1242,1242,36
20230706,144600,3183617682,1242,1241,1242,1241,279
20230706,144500,3183271439,1241,1241,1242,1240,57
20230706,144400,3183200691,1241,1241,1242,1239,50
20230706,144300,3183138599,1238,1238,1242,1237,3538
20230706,144200,3178760782,1237,1243,1243,1237,1714
20230706,144100,3176638732,1243,1242,1243,1242,25
20230706,144000,3176607661,1242,1240,1243,1240,1225
20230706,143900,3175086188,1241,1241,1241,1241,99
20230706,143800,3174963329,1241,1239,1241,1239,11
20230706,143700,3174949684,1239,1236,1239,1236,9290
20230706,143600,3163453468,1236,1238,1239,1236,12430
20230706,143500,3148077749,1239,1240,1243,1239,2333
20230706,143400,3145183297,1240,1239,1240,1238,116
20230706,143300,3145039686,1240,1243,1243,1237,1044
20230706,143200,3143748092,1242,1238,1242,1237,2012
20230706,143100,3141254228,1237,1238,1241,1237,871
20230706,143000,3140176776,1238,1238,1241,1238,134
20230706,142900,3140010881,1243,1236,1243,1236,4177
20230706,142800,3134840849,1238,1238,1238,1235,23981
20230706,142700,3105205970,1238,1245,1245,1237,35307
20230706,142600,3061371105,1245,1246,1246,1245,201
20230706,142500,3061120859,1245,1245,1246,1245,3932
20230706,142400,3056224805,1245,1245,1246,1242,4421
20230706,142300,3050720887,1242,1243,1246,1242,1338
20230706,142200,3049057291,1243,1246,1246,1242,261
20230706,142100,3048732896,1247,1242,1247,1242,1903
20230706,142000,3046366833,1244,1242,1244,1242,157
20230706,141900,3046171823,1242,1244,1244,1242,3370
20230706,141800,3041981107,1244,1244,1245,1244,235
20230706,141700,3041688746,1246,1246,1246,1246,200
20230706,141600,3041439546,1246,1247,1248,1246,1329
20230706,141500,3039782268,1247,1246,1248,1246,7448
20230706,141400,3030494442,1247,1243,1247,1243,171
20230706,141300,3030281574,1243,1243,1247,1243,2062
20230706,141200,3027712546,1245,1243,1245,1243,4282
20230706,141100,3022385831,1243,1241,1243,1240,2061
20230706,141000,3019829289,1240,1242,1242,1240,357
20230706,140900,3019386307,1244,1244,1244,1244,0
20230706,140800,3019386307,1244,1241,1244,1240,921
20230706,140700,3018243179,1241,1243,1243,1240,7861
20230706,140600,3008495465,1240,1241,1241,1240,3501
20230706,140500,3004154189,1241,1243,1243,1241,1285
20230706,140400,3002558168,1241,1243,1243,1241,1096
20230706,140300,3001198020,1239,1242,1242,1239,3000
20230706,140200,2997478507,1243,1243,1243,1243,482
20230706,140100,2996879381,1243,1243,1244,1243,240
20230706,140000,2996581060,1244,1244,1244,1244,18
20230706,135900,2996558668,1244,1244,1244,1244,1
20230706,135800,2996557424,1244,1244,1244,1243,491
20230706,135700,2995947044,1244,1244,1244,1244,135
20230706,135600,2995779104,1243,1243,1243,1243,2379
20230706,135500,2992822007,1244,1244,1244,1244,200
20230706,135400,2992573207,1244,1239,1244,1239,501
20230706,135300,2991952463,1239,1240,1244,1239,2083
20230706,135200,2989371429,1239,1237,1239,1237,7709
20230706,135100,2979824031,1239,1239,1239,1239,63
20230706,135000,2979745974,1236,1236,1239,1236,9384
20230706,134900,2968142295,1236,1238,1239,1236,13069
20230706,134800,2951985793,1238,1239,1239,1238,532
20230706,134700,2951327145,1239,1239,1239,1239,5
20230706,134600,2951320950,1238,1239,1239,1238,3161
20230706,134500,2947407021,1239,1239,1240,1238,1106
20230706,134400,2946036736,1240,1240,1240,1239,605
20230706,134300,2945286615,1239,1239,1242,1239,5451
20230706,134200,2938532523,1243,1239,1243,1238,1653
20230706,134100,2936482172,1238,1241,1241,1238,2427
20230706,134000,2933474052,1240,1242,1242,1240,1272
20230706,133900,2931894869,1242,1244,1244,1242,130
20230706,133800,2931733352,1244,1245,1245,1244,333
20230706,133700,2931318798,1240,1238,1245,1238,12307
20230706,133600,2916058763,1240,1240,1240,1239,2058
20230706,133500,2913506844,1240,1237,1240,1237,9868
20230706,133400,2901282243,1238,1237,1238,1237,311
20230706,133300,2900897513,1238,1238,1238,1237,2878
20230706,133200,2897337151,1239,1237,1239,1237,797
20230706,133100,2896351234,1237,1240,1240,1237,19949
20230706,133000,2871648083,1240,1240,1242,1240,1160
20230706,132900,2870209379,1242,1240,1242,1240,601
20230706,132800,2869463931,1240,1241,1242,1240,647
20230706,132700,2868661629,1242,1241,1242,1240,8078
20230706,132600,2858642634,1241,1241,1242,1241,5995
20230706,132500,2851202709,1241,1242,1242,1241,2057
20230706,132400,2848649880,1242,1242,1243,1241,4220
20230706,132300,2843409966,1244,1242,1244,1242,11
20230706,132200,2843396302,1242,1245,1246,1241,10484
20230706,132100,2830375081,1249,1250,1250,1249,1050
20230706,132000,2829062735,1250,1249,1252,1246,2566
20230706,131900,2825853607,1249,1249,1249,1249,40
20230706,131800,2825803647,1250,1243,1250,1243,3610
20230706,131700,2821302446,1243,1244,1244,1243,11421
20230706,131600,2807095868,1245,1246,1246,1244,5163
20230706,131500,2800663460,1246,1246,1246,1246,204
20230706,131400,2800409276,1248,1244,1248,1244,4833
20230706,131300,2794390713,1245,1246,1248,1244,9340
20230706,131200,2782753747,1244,1248,1248,1244,18738
20230706,131100,2759395823,1248,1248,1250,1248,4985
20230706,131000,2753168750,1249,1249,1249,1248,2694
20230706,130900,2749804530,1249,1250,1250,1249,12687
20230706,130800,2733951354,1251,1250,1251,1250,3533
20230706,130700,2729534380,1250,1255,1255,1250,5287
20230706,130600,2722913173,1255,1258,1262,1253,12688
20230706,130500,2706936423,1256,1254,1258,1253,5943
20230706,130400,2699471513,1255,1249,1255,1248,16503
20230706,130300,2678820178,1249,1247,1249,1244,4502
20230706,130200,2673207990,1244,1245,1247,1244,20145
20230706,130100,2648122663,1246,1246,1247,1246,1181
20230706,130000,2646651136,1246,1244,1247,1244,21080
20230706,125900,2620414964,1245,1246,1246,1245,12328
20230706,125800,2605056249,1247,1247,1247,1247,2103
20230706,125700,2602433808,1249,1247,1249,1247,1550
20230706,125600,2600500246,1247,1249,1250,1247,4266
20230706,125500,2595177738,1251,1249,1251,1247,10731
20230706,125400,2581787394,1252,1251,1252,1248,10437
20230706,125300,2568739883,1250,1250,1250,1250,1497
20230706,125200,2566868633,1250,1250,1250,1250,549
20230706,125100,2566182383,1253,1251,1254,1251,10567
20230706,125000,2552944242,1251,1251,1252,1247,3762
20230706,124900,2548240268,1252,1250,1252,1250,5104
20230706,124800,2541856719,1248,1248,1248,1248,1
20230706,124700,2541855471,1250,1248,1250,1246,13414
20230706,124600,2525092432,1248,1246,1248,1246,819
20230706,124500,2524070896,1246,1246,1247,1246,159
20230706,124400,2523872676,1246,1245,1246,1245,101
20230706,124300,2523746930,1245,1247,1247,1245,816
20230706,124200,2522730928,1246,1246,1248,1246,1873
20230706,124100,2520396817,1246,1247,1247,1246,602
20230706,124000,2519646723,1247,1246,1247,1244,852
20230706,123900,2518585233,1246,1246,1246,1246,475
20230706,123800,2517993383,1246,1244,1246,1244,389
20230706,123700,2517509463,1243,1247,1251,1243,12858
20230706,123600,2501467859,1247,1247,1247,1246,4
20230706,123500,2501462872,1244,1243,1244,1242,1684
20230706,123400,2499370071,1243,1243,1243,1243,0
20230706,123300,2499370071,1243,1244,1244,1243,789
20230706,123200,2498389284,1245,1245,1245,1245,1
20230706,123100,2498388039,1244,1245,1245,1244,984
20230706,123000,2497163209,1245,1245,1245,1245,301
20230706,122900,2496788464,1245,1244,1245,1244,1096
20230706,122800,2495425039,1244,1244,1244,1244,1
20230706,122700,2495423795,1245,1245,1245,1245,416
20230706,122600,2494905875,1243,1243,1245,1243,1147
20230706,122500,2493480060,1243,1244,1244,1243,2517
20230706,122400,2490351208,1245,1245,1245,1245,29
20230706,122300,2490315103,1244,1244,1244,1243,637
20230706,122200,2489522786,1244,1243,1244,1243,223
20230706,122100,2489245375,1243,1244,1244,1243,214
20230706,122000,2488979361,1244,1244,1244,1244,1314
20230706,121900,2487344745,1245,1245,1245,1245,611
20230706,121800,2486584050,1245,1245,1245,1245,2
20230706,121700,2486581560,1245,1247,1247,1245,13487
20230706,121600,2469786916,1247,1246,1247,1246,4207
20230706,121500,2464544690,1247,1247,1247,1247,2473
20230706,121400,2461460859,1247,1249,1250,1247,7901
20230706,121300,2451600035,1250,1251,1251,1249,8094
20230706,121200,2441481660,1252,1250,1252,1250,2941
20230706,121100,2437803170,1251,1252,1252,1250,5524
20230706,121000,2430892693,1251,1251,1252,1251,1030
20230706,120900,2429604162,1251,1250,1251,1250,1626
20230706,120800,2427571661,1249,1250,1250,1249,5107
20230706,120700,2421188261,1250,1250,1250,1250,3079
20230706,120600,2417339511,1250,1250,1250,1247,8085
20230706,120500,2407238737,1250,1252,1253,1250,7106
20230706,120400,2398352266,1252,1246,1252,1246,14904
20230706,120300,2379735776,1246,1245,1246,1245,2737
20230706,120200,2376325706,1245,1243,1245,1243,42
20230706,120100,2376273498,1242,1239,1242,1239,9704
20230706,120000,2364234676,1239,1239,1239,1239,2637
20230706,115900,2360967433,1239,1240,1240,1239,298
20230706,115800,2360597930,1239,1240,1240,1239,4583
20230706,115700,2354915890,1240,1240,1240,1240,19
20230706,115600,2354892330,1239,1241,1241,1239,883
20230706,115500,2353798290,1239,1241,1241,1239,2615
20230706,115400,2350557425,1241,1242,1242,1241,880
20230706,115300,2349465265,1242,1244,1244,1242,5538
20230706,115200,2342586067,1244,1243,1244,1243,3107
20230706,115100,2338721948,1241,1240,1243,1240,957
20230706,115000,2337534765,1240,1245,1245,1240,3243
20230706,114900,2333507968,1242,1244,1244,1242,2201
20230706,114800,2330771926,1244,1243,1245,1243,12250
20230706,114700,2315531953,1243,1244,1244,1243,142
20230706,114600,2315355367,1244,1244,1244,1244,147
20230706,114500,2315172499,1244,1242,1244,1242,1117
20230706,114400,2313784767,1244,1244,1244,1244,1
20230706,114300,2313783523,1239,1240,1245,1239,21600
20230706,114200,2286974669,1240,1241,1241,1240,7380
20230706,114100,2277817060,1242,1245,1245,1242,14745
20230706,114000,2259499062,1245,1245,1246,1245,492
20230706,113900,2258886226,1245,1246,1246,1245,1913
20230706,113800,2256503638,1245,1245,1245,1245,250
20230706,113700,2256192388,1245,1247,1247,1245,3496
20230706,113600,2251838268,1246,1247,1247,1246,1103
20230706,113500,2250463928,1246,1246,1246,1245,1573
20230706,113400,2248504970,1246,1245,1247,1245,1578
20230706,113300,2246537826,1245,1246,1246,1245,1070
20230706,113200,2245204637,1248,1247,1248,1246,206
20230706,113100,2244947799,1247,1246,1247,1246,640
20230706,113000,2244149908,1247,1246,1247,1245,2379
20230706,112900,2241183448,1247,1245,1247,1245,227
20230706,112800,2240900809,1245,1246,1247,1245,1145
20230706,112700,2239474009,1247,1246,1248,1245,4845
20230706,112600,2233432594,1245,1244,1245,1243,1442
20230706,112500,2231637385,1245,1242,1245,1242,1122
20230706,112400,2230243856,1245,1242,1245,1242,654
20230706,112300,2229430803,1242,1243,1244,1242,7352
20230706,112200,2220298118,1244,1245,1245,1244,636
20230706,112100,2219506908,1245,1247,1247,1243,12069
20230706,112000,2204494425,1245,1245,1245,1245,6514
20230706,111900,2196384495,1242,1243,1244,1240,1660
20230706,111800,2194322336,1244,1241,1244,1239,4911
20230706,111700,2188230050,1241,1243,1245,1241,6504
20230706,111600,2180149827,1245,1249,1251,1243,2163
20230706,111500,2177452830,1249,1242,1249,1242,42096
20230706,111400,2125059614,1243,1242,1243,1242,173
20230706,111300,2124844731,1243,1243,1244,1243,1210
20230706,111200,2123340673,1243,1244,1244,1243,1724
20230706,111100,2121197515,1243,1243,1244,1243,396
20230706,111000,2120704911,1244,1243,1244,1242,1280
20230706,110900,2119114915,1242,1243,1244,1242,1111
20230706,110800,2117734199,1244,1245,1245,1242,13325
20230706,110700,2101177988,1247,1245,1249,1237,9314
20230706,110600,2089609279,1243,1237,1245,1234,35853
20230706,110500,2045211520,1237,1239,1239,1235,3255
20230706,110400,2041191501,1240,1236,1240,1232,29600
20230706,110300,2004668743,1236,1237,1241,1236,2977
20230706,110200,2000988328,1242,1236,1243,1236,2214
20230706,110100,1998251087,1242,1241,1244,1235,29223
20230706,110000,1962071673,1245,1245,1246,1240,38834
20230706,105900,1913843071,1246,1246,1247,1243,9654
20230706,105800,1901838160,1247,1243,1249,1243,1324
20230706,105700,1900189090,1243,1245,1246,1243,3855
20230706,105600,1895394813,1244,1247,1248,1243,12136
20230706,105500,1880307168,1244,1254,1254,1243,33788
20230706,105400,1838153894,1254,1253,1254,1248,8655
20230706,105300,1827343072,1249,1254,1255,1249,11110
20230706,105200,1813444886,1256,1259,1261,1255,2284
20230706,105100,1810567639,1260,1254,1260,1249,13119
20230706,105000,1794137036,1254,1246,1254,1246,7471
20230706,104900,1784801444,1245,1250,1251,1241,23316
20230706,104800,1755733098,1251,1252,1252,1250,16720
20230706,104700,1734824100,1252,1253,1253,1252,3073
20230706,104600,1730976581,1254,1255,1255,1250,32832
20230706,104500,1689904641,1255,1257,1259,1255,2131
20230706,104400,1687229366,1257,1259,1259,1256,521
20230706,104300,1686574402,1259,1260,1260,1256,1449
20230706,104200,1684750873,1261,1252,1261,1252,9330
20230706,104100,1673046237,1252,1253,1254,1251,18859
20230706,104000,1649435242,1254,1253,1254,1253,10795
20230706,103900,1635903851,1254,1257,1257,1251,31749
20230706,103800,1596124755,1258,1260,1260,1258,23314
20230706,103700,1566775408,1260,1264,1264,1260,35373
20230706,103600,1522179601,1264,1264,1266,1264,2575
20230706,103500,1518923894,1265,1264,1266,1263,3358
20230706,103400,1514682128,1264,1265,1265,1264,5034
20230706,103300,1508318381,1268,1268,1270,1264,28907
20230706,103200,1471738444,1269,1268,1269,1266,6744
20230706,103100,1463194477,1269,1269,1270,1268,226
20230706,103000,1462907699,1270,1268,1271,1267,2003
20230706,102900,1460365540,1267,1270,1271,1267,2823
20230706,102800,1456783697,1270,1273,1273,1270,6970
20230706,102700,1447923346,1273,1275,1276,1273,1088
20230706,102600,1446536808,1276,1277,1277,1275,245
20230706,102500,1446224167,1277,1275,1277,1275,429
20230706,102400,1445677159,1277,1274,1277,1274,428
20230706,102300,1445131284,1278,1274,1278,1273,2294
20230706,102200,1442209757,1274,1273,1274,1273,52
20230706,102100,1442143559,1273,1274,1274,1273,1901
20230706,102000,1439723480,1273,1275,1276,1273,1390
20230706,101900,1437952113,1276,1275,1276,1274,9353
20230706,101800,1426026347,1275,1278,1278,1273,8120
20230706,101700,1415668274,1278,1278,1278,1278,382
20230706,101600,1415180078,1279,1278,1279,1278,526
20230706,101500,1414507693,1276,1278,1279,1276,2988
20230706,101400,1410692038,1278,1278,1279,1278,637
20230706,101300,1409877921,1278,1278,1280,1278,2610
20230706,101200,1406539790,1278,1279,1279,1278,171
20230706,101100,1406321245,1280,1280,1280,1277,2785
20230706,101000,1402760317,1280,1279,1280,1277,3978
20230706,100900,1397675644,1279,1274,1280,1274,12432
20230706,100800,1381809420,1273,1272,1273,1271,17874
20230706,100700,1359080404,1272,1271,1272,1271,320
20230706,100600,1358673665,1271,1271,1272,1271,5672
20230706,100500,1351464436,1271,1273,1273,1270,408
20230706,100400,1350945979,1272,1272,1274,1270,9414
20230706,100300,1338986790,1273,1270,1273,1270,5184
20230706,100200,1332394756,1270,1269,1270,1269,1730
20230706,100100,1330199213,1269,1269,1270,1269,5165
20230706,100000,1323642157,1269,1269,1269,1269,1418
20230706,095900,1321842715,1268,1269,1269,1268,2003
20230706,095800,1319302910,1269,1268,1269,1268,1999
20230706,095700,1316766191,1269,1271,1271,1269,3092
20230706,095600,1312840821,1271,1271,1271,1269,543
20230706,095500,1312151728,1268,1271,1271,1268,3056
20230706,095400,1308270527,1271,1270,1272,1270,111
20230706,095300,1308129461,1272,1271,1272,1267,4775
20230706,095200,1302071546,1271,1273,1273,1269,4671
20230706,095100,1296139041,1273,1270,1273,1270,4793
20230706,095000,1290046344,1270,1269,1271,1267,7379
20230706,094900,1280680453,1269,1267,1269,1267,3867
20230706,094800,1275778104,1267,1268,1268,1267,6763
20230706,094700,1267207821,1268,1268,1269,1267,5116
20230706,094600,1260722893,1268,1269,1269,1268,2668
20230706,094500,1257337797,1269,1269,1269,1267,921
20230706,094400,1256170876,1267,1268,1269,1267,2523
20230706,094300,1252974156,1270,1270,1270,1270,2481
20230706,094200,1249823286,1270,1267,1270,1266,12316
20230706,094100,1234192817,1267,1265,1267,1265,21027
20230706,094000,1207572157,1265,1265,1265,1263,3728
20230706,093900,1202859706,1266,1266,1266,1265,10843
20230706,093800,1189141330,1266,1262,1267,1262,16902
20230706,093700,1167779643,1262,1266,1266,1262,31961
20230706,093600,1127392032,1266,1267,1269,1266,11340
20230706,093500,1113029319,1267,1272,1273,1267,20030
20230706,093400,1087605827,1272,1278,1278,1272,14527
20230706,093300,1069083002,1278,1279,1280,1277,5458
20230706,093200,1062108126,1280,1279,1284,1278,14782
20230706,093100,1043194374,1284,1280,1284,1278,17901
20230706,093000,1020270591,1280,1271,1284,1271,25287
20230706,092900,987874328,1277,1269,1280,1267,15957
20230706,092800,967567356,1267,1265,1267,1264,15064
20230706,092700,948489833,1265,1264,1265,1264,4008
20230706,092600,943423208,1264,1263,1266,1263,6625
20230706,092500,935053568,1267,1268,1269,1263,17690
20230706,092400,912674191,1267,1268,1269,1265,30110
20230706,092300,874522680,1268,1276,1276,1267,40272
20230706,092200,823332478,1276,1277,1277,1275,1642
20230706,092100,821238320,1277,1278,1278,1275,6894
20230706,092000,812445803,1278,1275,1279,1275,16644
20230706,091900,791191277,1275,1277,1280,1275,17170
20230706,091800,769274170,1281,1283,1283,1277,40654
20230706,091700,717265823,1283,1284,1284,1281,8102
20230706,091600,706877171,1283,1281,1284,1281,7708
20230706,091500,696991257,1284,1282,1284,1281,17300
20230706,091400,674802655,1282,1283,1283,1282,4767
20230706,091300,668690443,1282,1277,1282,1276,9963
20230706,091200,655954761,1278,1275,1284,1273,8542
20230706,091100,645039790,1276,1285,1285,1271,104868
20230706,091000,511005527,1287,1292,1294,1284,32259
20230706,090900,469432766,1294,1293,1294,1292,7868
20230706,090800,459255963,1293,1289,1293,1287,13853
20230706,090700,441380520,1292,1297,1297,1285,34774
20230706,090600,396640175,1297,1314,1315,1297,15448
20230706,090500,376398156,1313,1300,1315,1300,31446
20230706,090400,335204172,1303,1294,1305,1282,136217
20230706,090300,158975738,1294,1300,1300,1294,44424
20230706,090200,101348627,1300,1301,1307,1300,15244
20230706,090100,81495019,1308,1310,1310,1299,30384
20230706,090000,41933441,1310,1315,1315,1310,30011