stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202400,1046853823,1152,1152,1152,1152,24601
20230713,202300,1046853823,1152,1152,1152,1152,0
20230713,202200,1046853823,1152,1152,1152,1152,0
20230713,202100,1046853823,1152,1152,1152,1152,0
20230713,202000,1046853823,1152,1152,1152,1152,0
20230713,201900,1046853823,1152,1152,1152,1152,0
20230713,201800,1046853823,1152,1152,1152,1152,0
20230713,201700,1046853823,1152,1152,1152,1152,0
20230713,201600,1046853823,1152,1152,1152,1152,0
20230713,201500,1046853823,1152,1152,1152,1152,0
20230713,201400,1046853823,1152,1152,1152,1152,0
20230713,201300,1046853823,1152,1152,1152,1152,0
20230713,201200,1046853823,1152,1152,1152,1152,0
20230713,201100,1046853823,1152,1152,1152,1152,0
20230713,201000,1046853823,1152,1152,1152,1152,0
20230713,200900,1046853823,1152,1152,1152,1152,0
20230713,200800,1046853823,1152,1152,1152,1152,0
20230713,200700,1046853823,1152,1152,1152,1152,0
20230713,200600,1046853823,1152,1152,1152,1152,0
20230713,200500,1046853823,1152,1152,1152,1152,0
20230713,200400,1046853823,1152,1152,1152,1152,0
20230713,200300,1046853823,1152,1152,1152,1152,0
20230713,200200,1046853823,1152,1152,1152,1152,0
20230713,200100,1046853823,1152,1152,1152,1152,0
20230713,200000,1046853823,1152,1152,1152,1152,0
20230713,195900,1046853823,1152,1152,1152,1152,0
20230713,195800,1046853823,1152,1152,1152,1152,0
20230713,195700,1046853823,1152,1152,1152,1152,0
20230713,195600,1046853823,1152,1152,1152,1152,0
20230713,195500,1046853823,1152,1152,1152,1152,0
20230713,195400,1046853823,1152,1152,1152,1152,24601
20230713,195300,1046853823,1152,1152,1152,1152,0
20230713,195200,1046853823,1152,1152,1152,1152,0
20230713,195100,1046853823,1152,1152,1152,1152,0
20230713,195000,1046853823,1152,1152,1152,1152,0
20230713,194900,1046853823,1152,1152,1152,1152,0
20230713,194800,1046853823,1152,1152,1152,1152,0
20230713,194700,1046853823,1152,1152,1152,1152,0
20230713,194600,1046853823,1152,1152,1152,1152,0
20230713,194500,1046853823,1152,1152,1152,1152,0
20230713,194400,1046853823,1152,1152,1152,1152,0
20230713,194300,1046853823,1152,1152,1152,1152,0
20230713,194200,1046853823,1152,1152,1152,1152,0
20230713,194100,1046853823,1152,1152,1152,1152,0
20230713,194000,1046853823,1152,1152,1152,1152,0
20230713,193900,1046853823,1152,1152,1152,1152,0
20230713,193800,1046853823,1152,1152,1152,1152,0
20230713,193700,1046853823,1152,1152,1152,1152,0
20230713,193600,1046853823,1152,1152,1152,1152,0
20230713,193500,1046853823,1152,1152,1152,1152,0
20230713,193400,1046853823,1152,1152,1152,1152,0
20230713,193300,1046853823,1152,1152,1152,1152,0
20230713,193200,1046853823,1152,1152,1152,1152,0
20230713,193100,1046853823,1152,1152,1152,1152,0
20230713,193000,1046853823,1152,1152,1152,1152,0
20230713,192900,1046853823,1152,1152,1152,1152,0
20230713,192800,1046853823,1152,1152,1152,1152,0
20230713,192700,1046853823,1152,1152,1152,1152,0
20230713,192600,1046853823,1152,1152,1152,1152,0
20230713,192500,1046853823,1152,1152,1152,1152,0
20230713,192400,1046853823,1152,1152,1152,1152,24601
20230713,192300,1046853823,1152,1152,1152,1152,0
20230713,192200,1046853823,1152,1152,1152,1152,0
20230713,192100,1046853823,1152,1152,1152,1152,0
20230713,192000,1046853823,1152,1152,1152,1152,0
20230713,191900,1046853823,1152,1152,1152,1152,0
20230713,191800,1046853823,1152,1152,1152,1152,0
20230713,191700,1046853823,1152,1152,1152,1152,0
20230713,191600,1046853823,1152,1152,1152,1152,0
20230713,191500,1046853823,1152,1152,1152,1152,0
20230713,191400,1046853823,1152,1152,1152,1152,0
20230713,191300,1046853823,1152,1152,1152,1152,0
20230713,191200,1046853823,1152,1152,1152,1152,0
20230713,191100,1046853823,1152,1152,1152,1152,0
20230713,191000,1046853823,1152,1152,1152,1152,0
20230713,190900,1046853823,1152,1152,1152,1152,0
20230713,190800,1046853823,1152,1152,1152,1152,0
20230713,190700,1046853823,1152,1152,1152,1152,0
20230713,190600,1046853823,1152,1152,1152,1152,0
20230713,190500,1046853823,1152,1152,1152,1152,0
20230713,190400,1046853823,1152,1152,1152,1152,0
20230713,190300,1046853823,1152,1152,1152,1152,0
20230713,190200,1046853823,1152,1152,1152,1152,0
20230713,190100,1046853823,1152,1152,1152,1152,0
20230713,190000,1046853823,1152,1152,1152,1152,0
20230713,185900,1046853823,1152,1152,1152,1152,0
20230713,185800,1046853823,1152,1152,1152,1152,0
20230713,185700,1046853823,1152,1152,1152,1152,0
20230713,185600,1046853823,1152,1152,1152,1152,0
20230713,185500,1046853823,1152,1152,1152,1152,0
20230713,185400,1046853823,1152,1152,1152,1152,24601
20230713,185300,1046853823,1152,1152,1152,1152,0
20230713,185200,1046853823,1152,1152,1152,1152,0
20230713,185100,1046853823,1152,1152,1152,1152,0
20230713,185000,1046853823,1152,1152,1152,1152,0
20230713,184900,1046853823,1152,1152,1152,1152,0
20230713,184800,1046853823,1152,1152,1152,1152,0
20230713,184700,1046853823,1152,1152,1152,1152,0
20230713,184600,1046853823,1152,1152,1152,1152,0
20230713,184500,1046853823,1152,1152,1152,1152,0
20230713,184400,1046853823,1152,1152,1152,1152,0
20230713,184300,1046853823,1152,1152,1152,1152,0
20230713,184200,1046853823,1152,1152,1152,1152,0
20230713,184100,1046853823,1152,1152,1152,1152,0
20230713,184000,1046853823,1152,1152,1152,1152,0
20230713,183900,1046853823,1152,1152,1152,1152,0
20230713,183800,1046853823,1152,1152,1152,1152,0
20230713,183700,1046853823,1152,1152,1152,1152,0
20230713,183600,1046853823,1152,1152,1152,1152,0
20230713,183500,1046853823,1152,1152,1152,1152,0
20230713,183400,1046853823,1152,1152,1152,1152,0
20230713,183300,1046853823,1152,1152,1152,1152,0
20230713,183200,1046853823,1152,1152,1152,1152,0
20230713,183100,1046853823,1152,1152,1152,1152,0
20230713,183000,1046853823,1152,1152,1152,1152,0
20230713,182900,1046853823,1152,1152,1152,1152,0
20230713,182800,1046853823,1152,1152,1152,1152,0
20230713,182700,1046853823,1152,1152,1152,1152,0
20230713,182600,1046853823,1152,1152,1152,1152,0
20230713,182500,1046853823,1152,1152,1152,1152,0
20230713,182400,1046853823,1152,1152,1152,1152,24601
20230713,182300,1046853823,1152,1152,1152,1152,0
20230713,182200,1046853823,1152,1152,1152,1152,0
20230713,182100,1046853823,1152,1152,1152,1152,0
20230713,182000,1046853823,1152,1152,1152,1152,0
20230713,181900,1046853823,1152,1152,1152,1152,0
20230713,181800,1046853823,1152,1152,1152,1152,0
20230713,181700,1046853823,1152,1152,1152,1152,0
20230713,181600,1046853823,1152,1152,1152,1152,0
20230713,181500,1046853823,1152,1152,1152,1152,0
20230713,181400,1046853823,1152,1152,1152,1152,0
20230713,181300,1046853823,1152,1152,1152,1152,0
20230713,181200,1046853823,1152,1152,1152,1152,0
20230713,181100,1046853823,1152,1152,1152,1152,0
20230713,181000,1046853823,1152,1152,1152,1152,0
20230713,180900,1046853823,1152,1152,1152,1152,0
20230713,180800,1046853823,1152,1152,1152,1152,0
20230713,180700,1046853823,1152,1152,1152,1152,0
20230713,180600,1046853823,1152,1152,1152,1152,0
20230713,180500,1046853823,1152,1152,1152,1152,0
20230713,180400,1046853823,1152,1152,1152,1152,0
20230713,180300,1046853823,1152,1152,1152,1152,0
20230713,180200,1046853823,1152,1152,1152,1152,0
20230713,180100,1046853823,1152,1152,1152,1152,0
20230713,180000,1046853823,1152,1152,1152,1152,0
20230713,175900,1046853823,1152,1152,1152,1152,0
20230713,175800,1046853823,1152,1152,1152,1152,0
20230713,175700,1046853823,1152,1152,1152,1152,0
20230713,175600,1046853823,1152,1152,1152,1152,0
20230713,175500,1046853823,1152,1152,1152,1152,0
20230713,175400,1046853823,1152,1152,1152,1152,24601
20230713,175300,1046853823,1152,1152,1152,1152,0
20230713,175200,1046853823,1152,1152,1152,1152,0
20230713,175100,1046853823,1152,1152,1152,1152,0
20230713,175000,1046853823,1152,1152,1152,1152,0
20230713,174900,1046853823,1152,1152,1152,1152,0
20230713,174800,1046853823,1152,1152,1152,1152,0
20230713,174700,1046853823,1152,1152,1152,1152,0
20230713,174600,1046853823,1152,1152,1152,1152,0
20230713,174500,1046853823,1152,1152,1152,1152,0
20230713,174400,1046853823,1152,1152,1152,1152,0
20230713,174300,1046853823,1152,1152,1152,1152,0
20230713,174200,1046853823,1152,1152,1152,1152,0
20230713,174100,1046853823,1152,1152,1152,1152,0
20230713,174000,1046853823,1152,1152,1152,1152,0
20230713,173900,1046853823,1152,1152,1152,1152,0
20230713,173800,1046853823,1152,1152,1152,1152,0
20230713,173700,1046853823,1152,1152,1152,1152,0
20230713,173600,1046853823,1152,1152,1152,1152,0
20230713,173500,1046853823,1152,1152,1152,1152,0
20230713,173400,1046853823,1152,1152,1152,1152,0
20230713,173300,1046853823,1152,1152,1152,1152,0
20230713,173200,1046853823,1152,1152,1152,1152,0
20230713,173100,1046853823,1152,1152,1152,1152,0
20230713,173000,1046853823,1152,1152,1152,1152,0
20230713,172900,1046853823,1152,1152,1152,1152,0
20230713,172800,1046853823,1152,1152,1152,1152,0
20230713,172700,1046853823,1152,1152,1152,1152,0
20230713,172600,1046853823,1152,1152,1152,1152,0
20230713,172500,1046853823,1152,1152,1152,1152,0
20230713,172400,1046853823,1152,1152,1152,1152,24601
20230713,172300,1046853823,1152,1152,1152,1152,0
20230713,172200,1046853823,1152,1152,1152,1152,0
20230713,172100,1046853823,1152,1152,1152,1152,0
20230713,172000,1046853823,1152,1152,1152,1152,0
20230713,171900,1046853823,1152,1152,1152,1152,0
20230713,171800,1046853823,1152,1152,1152,1152,0
20230713,171700,1046853823,1152,1152,1152,1152,0
20230713,171600,1046853823,1152,1152,1152,1152,0
20230713,171500,1046853823,1152,1152,1152,1152,0
20230713,171400,1046853823,1152,1152,1152,1152,0
20230713,171300,1046853823,1152,1152,1152,1152,0
20230713,171200,1046853823,1152,1152,1152,1152,0
20230713,171100,1046853823,1152,1152,1152,1152,0
20230713,171000,1046853823,1152,1152,1152,1152,0
20230713,170900,1046853823,1152,1152,1152,1152,0
20230713,170800,1046853823,1152,1152,1152,1152,0
20230713,170700,1046853823,1152,1152,1152,1152,0
20230713,170600,1046853823,1152,1152,1152,1152,0
20230713,170500,1046853823,1152,1152,1152,1152,0
20230713,170400,1046853823,1152,1152,1152,1152,0
20230713,170300,1046853823,1152,1152,1152,1152,0
20230713,170200,1046853823,1152,1152,1152,1152,0
20230713,170100,1046853823,1152,1152,1152,1152,0
20230713,170000,1046853823,1152,1152,1152,1152,0
20230713,165900,1046853823,1152,1152,1152,1152,0
20230713,165800,1046853823,1152,1152,1152,1152,0
20230713,165700,1046853823,1152,1152,1152,1152,0
20230713,165600,1046853823,1152,1152,1152,1152,0
20230713,165500,1046853823,1152,1152,1152,1152,0
20230713,165400,1046853823,1152,1152,1152,1152,24601
20230713,165300,1046853823,1152,1152,1152,1152,0
20230713,165200,1046853823,1152,1152,1152,1152,0
20230713,165100,1046853823,1152,1152,1152,1152,0
20230713,165000,1046853823,1152,1152,1152,1152,0
20230713,164900,1046853823,1152,1152,1152,1152,0
20230713,164800,1046853823,1152,1152,1152,1152,0
20230713,164700,1046853823,1152,1152,1152,1152,0
20230713,164600,1046853823,1152,1152,1152,1152,0
20230713,164500,1046853823,1152,1152,1152,1152,0
20230713,164400,1046853823,1152,1152,1152,1152,0
20230713,164300,1046853823,1152,1152,1152,1152,0
20230713,164200,1046853823,1152,1152,1152,1152,0
20230713,164100,1046853823,1152,1152,1152,1152,0
20230713,164000,1046853823,1152,1152,1152,1152,0
20230713,163900,1046853823,1152,1152,1152,1152,0
20230713,163800,1046853823,1152,1152,1152,1152,0
20230713,163700,1046853823,1152,1152,1152,1152,0
20230713,163600,1046853823,1152,1152,1152,1152,0
20230713,163500,1046853823,1152,1152,1152,1152,0
20230713,163400,1046853823,1152,1152,1152,1152,0
20230713,163300,1046853823,1152,1152,1152,1152,0
20230713,163200,1046853823,1152,1152,1152,1152,0
20230713,163100,1046853823,1152,1152,1152,1152,0
20230713,163000,1046853823,1152,1152,1152,1152,0
20230713,162900,1046853823,1152,1152,1152,1152,0
20230713,162800,1046853823,1152,1152,1152,1152,0
20230713,162700,1046853823,1152,1152,1152,1152,0
20230713,162600,1046853823,1152,1152,1152,1152,0
20230713,162500,1046853823,1152,1152,1152,1152,0
20230713,162400,1046853823,1152,1152,1152,1152,24601
20230713,162300,1046853823,1152,1152,1152,1152,0
20230713,162200,1046853823,1152,1152,1152,1152,0
20230713,162100,1046853823,1152,1152,1152,1152,0
20230713,162000,1046853823,1152,1152,1152,1152,0
20230713,161900,1046853823,1152,1152,1152,1152,0
20230713,161800,1046853823,1152,1152,1152,1152,0
20230713,161700,1046853823,1152,1152,1152,1152,0
20230713,161600,1046853823,1152,1152,1152,1152,0
20230713,161500,1046853823,1152,1152,1152,1152,0
20230713,161400,1046853823,1152,1152,1152,1152,0
20230713,161300,1046853823,1152,1152,1152,1152,0
20230713,161200,1046853823,1152,1152,1152,1152,0
20230713,161100,1046853823,1152,1152,1152,1152,0
20230713,161000,1046853823,1152,1152,1152,1152,0
20230713,160900,1046853823,1152,1152,1152,1152,0
20230713,160800,1046853823,1152,1152,1152,1152,0
20230713,160700,1046853823,1152,1152,1152,1152,0
20230713,160600,1046853823,1152,1152,1152,1152,0
20230713,160500,1046853823,1152,1152,1152,1152,0
20230713,160400,1046853823,1152,1152,1152,1152,0
20230713,160300,1046853823,1152,1152,1152,1152,0
20230713,160200,1046853823,1152,1152,1152,1152,0
20230713,160100,1046853823,1152,1152,1152,1152,0
20230713,160000,1046853823,1152,1152,1152,1152,0
20230713,155900,1046853823,1152,1152,1152,1152,0
20230713,155800,1046853823,1152,1152,1152,1152,0
20230713,155700,1046853823,1152,1152,1152,1152,0
20230713,155600,1046853823,1152,1152,1152,1152,0
20230713,155500,1046853823,1152,1152,1152,1152,0
20230713,155400,1046853823,1152,1152,1152,1152,24601
20230713,155300,1046853823,1152,1152,1152,1152,0
20230713,155200,1046853823,1152,1152,1152,1152,0
20230713,155100,1046853823,1152,1152,1152,1152,0
20230713,155000,1046853823,1152,1152,1152,1152,0
20230713,154900,1046853823,1152,1152,1152,1152,0
20230713,154800,1046853823,1152,1152,1152,1152,0
20230713,154700,1046853823,1152,1152,1152,1152,0
20230713,154600,1046853823,1152,1152,1152,1152,0
20230713,154500,1046853823,1152,1152,1152,1152,0
20230713,154400,1046853823,1152,1152,1152,1152,0
20230713,154300,1046853823,1152,1152,1152,1152,0
20230713,154200,1046853823,1152,1152,1152,1152,0
20230713,154100,1046853823,1152,1152,1152,1152,0
20230713,154000,1046853823,1152,1152,1152,1152,0
20230713,153900,1046853823,1152,1152,1152,1152,0
20230713,153800,1046853823,1152,1152,1152,1152,0
20230713,153700,1046853823,1152,1152,1152,1152,0
20230713,153600,1046853823,1152,1152,1152,1152,0
20230713,153500,1046853823,1152,1152,1152,1152,0
20230713,153400,1046853823,1152,1152,1152,1152,0
20230713,153300,1046853823,1152,1152,1152,1152,0
20230713,153200,1046853823,1152,1152,1152,1152,0
20230713,153100,1046853823,1152,1152,1152,1152,0
20230713,153000,1046853823,1152,1152,1152,1152,24601
20230713,152900,1018513471,1155,1155,1155,1155,0
20230713,152800,1018513471,1155,1155,1155,1155,0
20230713,152700,1018513471,1155,1155,1155,1155,0
20230713,152600,1018513471,1155,1155,1155,1155,0
20230713,152500,1018513471,1155,1155,1155,1155,0
20230713,152400,1018513471,1155,1155,1155,1155,0
20230713,152300,1018513471,1155,1155,1155,1155,0
20230713,152200,1018513471,1155,1155,1155,1155,0
20230713,152100,1018513471,1155,1155,1155,1155,0
20230713,152000,1018513471,1155,1155,1155,1155,0
20230713,151900,1018513471,1155,1153,1155,1153,1633
20230713,151800,1016630217,1155,1153,1155,1153,5
20230713,151700,1016624448,1153,1156,1156,1153,636
20230713,151600,1015890463,1154,1154,1156,1154,28
20230713,151500,1015858125,1154,1154,1156,1154,72
20230713,151400,1015774903,1156,1153,1156,1153,3456
20230713,151300,1011780028,1153,1153,1155,1153,781
20230713,151200,1010877983,1155,1155,1155,1153,1414
20230713,151100,1009247415,1153,1154,1154,1153,11
20230713,151000,1009234722,1153,1154,1155,1153,350
20230713,150900,1008830836,1154,1154,1154,1154,72
20230713,150800,1008747748,1154,1154,1155,1154,12
20230713,150700,1008733899,1154,1154,1155,1154,733
20230713,150600,1007887916,1154,1155,1155,1153,195
20230713,150500,1007663033,1153,1153,1153,1153,247
20230713,150400,1007378242,1153,1155,1155,1153,10355
20230713,150300,995430833,1154,1155,1156,1154,3236
20230713,150200,991693247,1156,1157,1157,1155,233
20230713,150100,991423870,1156,1156,1156,1156,59
20230713,150000,991355666,1156,1157,1157,1156,1158
20230713,145900,990016862,1157,1157,1157,1157,163
20230713,145800,989828271,1156,1154,1158,1154,729
20230713,145700,988986916,1154,1154,1154,1154,351
20230713,145600,988581862,1154,1154,1157,1154,350
20230713,145500,988177894,1154,1155,1158,1154,2707
20230713,145400,985052909,1155,1156,1156,1155,1492
20230713,145300,983329040,1156,1156,1156,1156,1601
20230713,145200,981478284,1156,1159,1159,1156,49
20230713,145100,981421499,1156,1156,1159,1156,1002
20230713,145000,980263184,1156,1156,1159,1156,40
20230713,144900,980216935,1156,1159,1159,1156,5
20230713,144800,980211143,1156,1156,1156,1156,97
20230713,144700,980099011,1156,1160,1161,1156,109
20230713,144600,979972582,1160,1157,1160,1156,5005
20230713,144500,974169749,1156,1157,1157,1155,208
20230713,144400,973929300,1155,1155,1155,1155,7
20230713,144300,973921215,1157,1157,1157,1155,2131
20230713,144200,971459890,1157,1154,1157,1154,110
20230713,144100,971332947,1154,1156,1156,1154,1369
20230713,144000,969751645,1156,1156,1157,1156,415
20230713,143900,969271805,1156,1156,1156,1156,8638
20230713,143800,959286277,1156,1157,1157,1156,2000
20230713,143700,956973971,1157,1157,1157,1157,243
20230713,143600,956692820,1156,1157,1157,1156,1897
20230713,143500,954497992,1158,1158,1158,1158,165
20230713,143400,954306922,1157,1157,1157,1157,74
20230713,143300,954221304,1157,1157,1157,1157,1
20230713,143200,954220147,1158,1158,1158,1158,18
20230713,143100,954199303,1157,1158,1158,1157,107
20230713,143000,954075503,1157,1157,1157,1157,1
20230713,142900,954074346,1157,1157,1157,1157,158
20230713,142800,953891540,1158,1157,1158,1157,812
20230713,142700,952952011,1157,1157,1157,1157,12
20230713,142600,952938127,1157,1157,1157,1157,101
20230713,142500,952821270,1157,1158,1158,1157,1158
20230713,142400,951480464,1158,1156,1158,1156,25
20230713,142300,951451562,1156,1158,1158,1156,1130
20230713,142200,950145082,1159,1158,1159,1158,88
20230713,142100,950043118,1158,1157,1158,1157,2642
20230713,142000,946985342,1157,1157,1157,1157,1000
20230713,141900,945828342,1157,1157,1157,1157,3391
20230713,141800,941904955,1157,1157,1157,1157,32
20230713,141700,941867931,1158,1158,1158,1158,0
20230713,141600,941867931,1158,1158,1158,1158,341
20230713,141500,941473053,1158,1158,1158,1158,848
20230713,141400,940491069,1158,1157,1158,1157,7
20230713,141300,940482965,1157,1158,1158,1157,71
20230713,141200,940400783,1158,1158,1158,1158,0
20230713,141100,940400783,1158,1158,1158,1158,1000
20230713,141000,939242783,1157,1159,1159,1157,500
20230713,140900,938664281,1159,1158,1159,1158,699
20230713,140800,937854640,1160,1159,1160,1159,731
20230713,140700,937006910,1157,1158,1158,1157,1039
20230713,140600,935803787,1159,1159,1159,1159,0
20230713,140500,935803787,1159,1159,1159,1159,3
20230713,140400,935800310,1160,1158,1160,1158,3
20230713,140300,935796834,1160,1160,1160,1160,0
20230713,140200,935796834,1160,1158,1160,1158,501
20230713,140100,935216674,1158,1158,1158,1158,332
20230713,140000,934832218,1160,1160,1160,1160,1
20230713,135900,934831058,1160,1160,1160,1160,1121
20230713,135800,933530698,1157,1157,1157,1157,9
20230713,135700,933520285,1160,1158,1160,1158,461
20230713,135600,932986440,1158,1158,1158,1158,400
20230713,135500,932523240,1160,1158,1160,1158,1323
20230713,135400,930991204,1158,1158,1158,1158,0
20230713,135300,930991204,1158,1158,1158,1158,1866
20230713,135200,928830376,1160,1159,1160,1159,476
20230713,135100,928278691,1159,1156,1159,1156,1953
20230713,135000,926019573,1156,1156,1156,1156,6
20230713,134900,926012637,1155,1155,1156,1155,801
20230713,134800,925087481,1156,1155,1156,1155,455
20230713,134700,924561955,1155,1155,1155,1155,50
20230713,134600,924504205,1156,1157,1158,1156,463
20230713,134500,923968739,1157,1158,1158,1157,1168
20230713,134400,922617063,1159,1159,1159,1159,869
20230713,134300,921609892,1159,1158,1159,1158,6126
20230713,134200,914513984,1158,1159,1159,1158,1251
20230713,134100,913064326,1159,1159,1159,1159,1001
20230713,134000,911904167,1160,1160,1160,1160,0
20230713,133900,911904167,1160,1159,1160,1158,201
20230713,133800,911671290,1159,1159,1159,1159,388
20230713,133700,911221598,1159,1159,1159,1159,2
20230713,133600,911219280,1159,1159,1160,1159,38
20230713,133500,911175212,1160,1160,1160,1160,10
20230713,133400,911163612,1159,1159,1159,1159,951
20230713,133300,910061403,1159,1158,1159,1158,1001
20230713,133200,908901245,1159,1159,1159,1154,109
20230713,133100,908775325,1156,1157,1159,1154,3695
20230713,133000,904506078,1159,1159,1159,1159,0
20230713,132900,904506078,1159,1159,1159,1156,1138
20230713,132800,903189082,1159,1158,1159,1158,824
20230713,132700,902234461,1158,1158,1158,1158,10
20230713,132600,902222881,1156,1157,1157,1156,936
20230713,132500,901140746,1157,1157,1157,1157,0
20230713,132400,901140746,1157,1157,1157,1157,0
20230713,132300,901140746,1157,1157,1157,1157,0
20230713,132200,901140746,1157,1158,1159,1157,644
20230713,132100,900394943,1158,1158,1158,1158,200
20230713,132000,900163343,1158,1158,1158,1158,166
20230713,131900,899971115,1158,1158,1158,1158,10
20230713,131800,899959535,1155,1155,1155,1155,965
20230713,131700,898844960,1155,1155,1156,1155,5678
20230713,131600,892284870,1156,1156,1156,1156,23
20230713,131500,892258282,1156,1156,1156,1153,10675
20230713,131400,879936886,1157,1159,1159,1157,114
20230713,131300,879804910,1159,1159,1159,1159,250
20230713,131200,879515160,1160,1155,1160,1155,2053
20230713,131100,877143935,1158,1159,1159,1158,1610
20230713,131000,875279210,1162,1162,1162,1162,0
20230713,130900,875279210,1162,1157,1162,1157,1175
20230713,130800,873918235,1155,1156,1156,1155,3882
20230713,130700,869434408,1156,1158,1158,1156,1483
20230713,130600,867719607,1157,1158,1158,1157,1408
20230713,130500,866090196,1158,1158,1158,1158,108
20230713,130400,865965132,1158,1160,1160,1158,320
20230713,130300,865594541,1156,1160,1160,1156,13980
20230713,130200,849421497,1160,1160,1160,1160,301
20230713,130100,849072337,1160,1160,1160,1160,1357
20230713,130000,847498217,1160,1160,1160,1159,2363
20230713,125900,844758137,1159,1159,1159,1159,350
20230713,125800,844352487,1159,1162,1162,1159,1649
20230713,125700,842438080,1160,1160,1160,1160,2738
20230713,125600,839262000,1161,1161,1161,1161,1908
20230713,125500,837046812,1160,1161,1161,1160,100
20230713,125400,836930811,1156,1156,1156,1156,0
20230713,125300,836930811,1156,1160,1161,1156,4766
20230713,125200,831415575,1161,1161,1161,1161,0
20230713,125100,831415575,1161,1161,1161,1161,0
20230713,125000,831415575,1161,1160,1161,1160,90
20230713,124900,831311153,1160,1160,1160,1160,7
20230713,124800,831303033,1160,1157,1160,1157,1003
20230713,124700,830142556,1157,1157,1157,1157,1039
20230713,124600,828940433,1156,1156,1156,1156,0
20230713,124500,828940433,1156,1159,1159,1156,2768
20230713,124400,825739463,1160,1160,1160,1160,82
20230713,124300,825644343,1160,1163,1163,1160,881
20230713,124200,824621776,1161,1161,1161,1161,1204
20230713,124100,823223932,1162,1162,1162,1162,4
20230713,124000,823219284,1163,1163,1163,1163,2019
20230713,123900,820871187,1163,1163,1163,1163,5
20230713,123800,820865372,1163,1163,1163,1163,1005
20230713,123700,819696557,1163,1163,1163,1163,13
20230713,123600,819681438,1163,1163,1163,1163,0
20230713,123500,819681438,1163,1160,1163,1158,1436
20230713,123400,818016277,1158,1159,1159,1158,125
20230713,123300,817871461,1160,1160,1160,1160,0
20230713,123200,817871461,1160,1160,1160,1160,15
20230713,123100,817854061,1162,1160,1162,1160,2
20230713,123000,817851739,1160,1160,1160,1160,10
20230713,122900,817840139,1163,1163,1163,1163,1
20230713,122800,817838976,1163,1163,1163,1163,0
20230713,122700,817838976,1163,1161,1163,1161,235
20230713,122600,817566139,1164,1164,1164,1164,2
20230713,122500,817563811,1165,1163,1166,1158,4445
20230713,122400,812405881,1163,1163,1163,1163,2000
20230713,122300,810079881,1163,1162,1163,1162,62
20230713,122200,810007787,1163,1159,1163,1159,334
20230713,122100,809620284,1163,1163,1163,1163,60
20230713,122000,809550504,1163,1159,1163,1157,6078
20230713,121900,802512262,1160,1161,1161,1159,3254
20230713,121800,798740389,1161,1161,1161,1159,6092
20230713,121700,791673728,1161,1162,1162,1161,6009
20230713,121600,784694763,1163,1165,1165,1163,2634
20230713,121500,781631018,1164,1166,1168,1164,10740
20230713,121400,769112711,1167,1168,1168,1164,2049
20230713,121300,766722714,1165,1168,1171,1162,15779
20230713,121200,748316873,1163,1169,1169,1160,15253
20230713,121100,730550700,1165,1169,1172,1165,25340
20230713,121000,700951300,1168,1172,1172,1165,1835
20230713,120900,698806101,1165,1166,1172,1165,16088
20230713,120800,680014251,1165,1166,1169,1163,3081
20230713,120700,676426049,1166,1170,1171,1165,7688
20230713,120600,667459317,1165,1169,1171,1162,17915
20230713,120500,646589604,1165,1172,1172,1163,5650
20230713,120400,639980056,1170,1169,1172,1162,11727
20230713,120300,626251317,1161,1157,1170,1154,39190
20230713,120200,580836408,1157,1156,1157,1153,401
20230713,120100,580372465,1157,1155,1157,1155,3761
20230713,120000,576025326,1153,1152,1153,1152,2985
20230713,115900,572583631,1152,1150,1152,1150,124
20230713,115800,572440789,1150,1148,1150,1148,1341
20230713,115700,570899491,1148,1150,1150,1148,654
20230713,115600,570148296,1151,1151,1151,1151,95
20230713,115500,570038951,1152,1152,1152,1152,0
20230713,115400,570038951,1152,1155,1155,1152,117
20230713,115300,569904050,1153,1151,1155,1151,61
20230713,115200,569833815,1149,1154,1154,1148,4697
20230713,115100,564430235,1155,1155,1155,1155,0
20230713,115000,564430235,1155,1155,1155,1155,40
20230713,114900,564384035,1155,1155,1155,1155,635
20230713,114800,563650610,1154,1153,1154,1150,3750
20230713,114700,559330693,1152,1152,1152,1152,437
20230713,114600,558827269,1152,1152,1152,1152,555
20230713,114500,558187909,1153,1153,1153,1152,84
20230713,114400,558091059,1155,1155,1155,1155,0
20230713,114300,558091059,1155,1155,1155,1155,0
20230713,114200,558091059,1155,1153,1155,1153,4715
20230713,114100,552646454,1155,1155,1155,1155,10
20230713,114000,552634904,1156,1154,1156,1154,11
20230713,113900,552622204,1152,1154,1154,1149,810
20230713,113800,551688454,1154,1149,1154,1148,5044
20230713,113700,545897232,1154,1152,1154,1149,4009
20230713,113600,541287236,1154,1154,1154,1154,0
20230713,113500,541287236,1154,1154,1154,1154,0
20230713,113400,541287236,1154,1152,1154,1152,306
20230713,113300,540934424,1152,1152,1152,1152,0
20230713,113200,540934424,1152,1152,1152,1152,310
20230713,113100,540577304,1153,1153,1153,1153,54
20230713,113000,540515042,1154,1154,1154,1154,0
20230713,112900,540515042,1154,1154,1154,1154,2
20230713,112800,540512734,1149,1156,1156,1149,3864
20230713,112700,536060082,1156,1157,1157,1156,2460
20230713,112600,533213933,1159,1158,1159,1158,773
20230713,112500,532318798,1149,1155,1161,1149,35360
20230713,112400,491637418,1155,1156,1156,1155,4500
20230713,112300,486439913,1162,1157,1162,1155,450
20230713,112200,485919542,1157,1156,1157,1155,418
20230713,112100,485436108,1155,1158,1158,1155,6580
20230713,112000,477832365,1155,1155,1155,1155,0
20230713,111900,477832365,1155,1164,1164,1155,28676
20230713,111800,444593733,1164,1163,1164,1163,977
20230713,111700,443457381,1164,1165,1166,1164,4233
20230713,111600,438527522,1165,1167,1167,1165,106
20230713,111500,438403822,1168,1165,1168,1164,3260
20230713,111400,434606644,1166,1167,1167,1164,61
20230713,111300,434535528,1164,1164,1164,1164,0
20230713,111200,434535528,1164,1169,1169,1163,4195
20230713,111100,429648481,1169,1169,1169,1169,300
20230713,111000,429297781,1170,1171,1171,1170,877
20230713,110900,428271563,1171,1171,1171,1171,5
20230713,110800,428265708,1171,1171,1171,1171,0
20230713,110700,428265708,1171,1171,1171,1171,1385
20230713,110600,426643873,1171,1171,1171,1171,1025
20230713,110500,425443598,1171,1171,1171,1171,2075
20230713,110400,423013773,1171,1170,1171,1170,1271
20230713,110300,421525932,1168,1167,1168,1167,360
20230713,110200,421105791,1168,1169,1169,1167,57
20230713,110100,421039186,1169,1169,1169,1169,52
20230713,110000,420978398,1168,1168,1168,1168,165
20230713,105900,420785678,1169,1169,1169,1169,36
20230713,105800,420743594,1169,1169,1169,1169,191
20230713,105700,420520315,1170,1170,1170,1170,1452
20230713,105600,418821475,1167,1169,1169,1167,2316
20230713,105500,416116935,1171,1171,1171,1171,65
20230713,105400,416040820,1172,1173,1173,1172,137
20230713,105300,415880240,1173,1173,1173,1173,1826
20230713,105200,413738342,1173,1170,1173,1170,3330
20230713,105100,409835601,1171,1171,1171,1171,433
20230713,105000,409328558,1168,1168,1168,1168,0
20230713,104900,409328558,1168,1168,1168,1168,5236
20230713,104800,403212910,1169,1169,1169,1169,1
20230713,104700,403211741,1171,1168,1171,1167,303
20230713,104600,402858117,1167,1170,1170,1167,8658
20230713,104500,392745572,1171,1170,1171,1170,499
20230713,104400,392161741,1167,1170,1170,1167,502
20230713,104300,391575765,1171,1171,1171,1171,0
20230713,104200,391575765,1171,1171,1171,1171,0
20230713,104100,391575765,1171,1169,1171,1169,2402
20230713,104000,388767823,1169,1171,1171,1169,404
20230713,103900,388295264,1170,1170,1170,1170,0
20230713,103800,388295264,1170,1170,1170,1170,413
20230713,103700,387812054,1169,1168,1170,1168,2730
20230713,103600,384621735,1167,1168,1168,1167,667
20230713,103500,383843338,1168,1168,1168,1168,101
20230713,103400,383725370,1169,1169,1169,1169,1496
20230713,103300,381976546,1170,1169,1170,1169,1239
20230713,103200,380526966,1169,1170,1170,1169,52
20230713,103100,380466130,1170,1170,1170,1170,2
20230713,103000,380463790,1168,1168,1168,1167,6735
20230713,102900,372597532,1167,1168,1168,1167,3166
20230713,102800,368901615,1169,1172,1172,1169,2
20230713,102700,368899274,1170,1171,1171,1170,5109
20230713,102600,362921715,1173,1171,1173,1171,793
20230713,102500,361992590,1171,1171,1171,1171,1
20230713,102400,361991419,1172,1173,1173,1172,181
20230713,102300,361779187,1174,1174,1174,1174,5
20230713,102200,361773317,1170,1174,1174,1170,1523
20230713,102100,359987727,1174,1175,1175,1174,657
20230713,102000,359216362,1173,1172,1173,1172,1057
20230713,101900,357977501,1172,1173,1173,1172,28
20230713,101800,357944677,1173,1175,1175,1173,85
20230713,101700,357844872,1175,1175,1175,1175,12
20230713,101600,357830772,1176,1175,1176,1175,915
20230713,101500,356755646,1173,1173,1173,1173,100
20230713,101400,356638346,1173,1174,1176,1173,710
20230713,101300,355804879,1176,1176,1176,1176,447
20230713,101200,355279207,1176,1174,1176,1174,102
20230713,101100,355159457,1176,1175,1176,1175,13
20230713,101000,355144178,1174,1174,1174,1174,1000
20230713,100900,353970178,1177,1174,1177,1174,192
20230713,100800,353744749,1173,1174,1174,1172,2375
20230713,100700,350959089,1174,1174,1174,1174,636
20230713,100600,350212425,1177,1176,1177,1175,3588
20230713,100500,345995171,1176,1173,1176,1173,8459
20230713,100400,336050485,1170,1170,1173,1167,1662
20230713,100300,334108038,1170,1172,1172,1170,975
20230713,100200,332965340,1172,1172,1172,1172,1
20230713,100100,332964168,1170,1172,1172,1169,3315
20230713,100000,329085907,1168,1172,1172,1168,518
20230713,095900,328479484,1172,1170,1172,1170,217
20230713,095800,328225574,1166,1174,1174,1166,1724
20230713,095700,326209794,1173,1175,1175,1170,405
20230713,095600,325735698,1176,1176,1176,1176,5
20230713,095500,325729818,1177,1178,1178,1176,2560
20230713,095400,322714710,1178,1173,1178,1173,8793
20230713,095300,312372403,1168,1170,1172,1168,1500
20230713,095200,310619867,1170,1174,1174,1169,339
20230713,095100,310223115,1170,1174,1174,1170,1097
20230713,095000,308937697,1175,1175,1175,1175,619
20230713,094900,308210372,1175,1176,1176,1175,666
20230713,094800,307427622,1176,1175,1176,1175,1559
20230713,094700,305595575,1176,1172,1180,1172,9058
20230713,094600,294954244,1171,1168,1171,1168,3504
20230713,094500,290851078,1168,1170,1171,1168,1952
20230713,094400,288568698,1170,1170,1170,1170,1
20230713,094300,288567528,1163,1170,1171,1163,534
20230713,094200,287944486,1171,1170,1171,1170,818
20230713,094100,286987425,1172,1172,1172,1170,1579
20230713,094000,285139991,1171,1170,1172,1170,3099
20230713,093900,281512128,1170,1169,1170,1169,6
20230713,093800,281505113,1170,1159,1170,1159,18171
20230713,093700,260409403,1159,1159,1159,1158,499
20230713,093600,259831549,1159,1160,1160,1158,1726
20230713,093500,257832211,1160,1161,1161,1160,772
20230713,093400,256936401,1161,1161,1162,1160,2147
20230713,093300,254444921,1160,1161,1161,1160,2852
20230713,093200,251133755,1161,1161,1161,1160,597
20230713,093100,250440838,1160,1161,1161,1159,891
20230713,093000,249407197,1161,1162,1162,1161,1778
20230713,092900,247341906,1163,1161,1163,1161,276
20230713,092800,247021190,1162,1164,1164,1162,2024
20230713,092700,244667929,1164,1166,1166,1164,4188
20230713,092600,239788903,1165,1175,1175,1165,2716
20230713,092500,236605091,1175,1170,1175,1161,5488
20230713,092400,230212673,1171,1174,1177,1171,2532
20230713,092300,227242610,1174,1177,1181,1174,1239
20230713,092200,225785825,1177,1170,1181,1170,1499
20230713,092100,224030413,1171,1171,1173,1170,382
20230713,092000,223583181,1172,1185,1186,1172,14130
20230713,091900,206908727,1185,1184,1186,1182,14775
20230713,091800,189408096,1184,1184,1185,1182,27566
20230713,091700,156815377,1183,1182,1185,1177,4949
20230713,091600,150963375,1184,1180,1186,1180,12083
20230713,091500,136673555,1180,1170,1180,1169,15345
20230713,091400,118664737,1170,1170,1172,1168,1538
20230713,091300,116865790,1171,1168,1171,1165,16361
20230713,091200,97768392,1168,1163,1168,1163,7119
20230713,091100,89469931,1162,1162,1162,1160,1980
20230713,091000,87169571,1162,1157,1162,1157,2406
20230713,090900,84379656,1157,1165,1166,1157,2390
20230713,090800,81608136,1165,1165,1168,1165,6616
20230713,090700,73894200,1166,1154,1166,1154,6203
20230713,090600,66673848,1153,1161,1164,1153,12051
20230713,090500,52739140,1161,1154,1162,1153,16584
20230713,090400,33534501,1154,1149,1154,1147,6844
20230713,090300,25648207,1149,1151,1154,1138,7287
20230713,090200,17306930,1154,1150,1154,1150,1502
20230713,090100,15574607,1154,1149,1154,1149,280
20230713,090000,15251611,1144,1149,1149,1144,13278