stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201700,759052763,1143,1143,1143,1143,28197
20230717,201600,759052763,1143,1143,1143,1143,0
20230717,201500,759052763,1143,1143,1143,1143,0
20230717,201400,759052763,1143,1143,1143,1143,0
20230717,201300,759052763,1143,1143,1143,1143,0
20230717,201200,759052763,1143,1143,1143,1143,0
20230717,201100,759052763,1143,1143,1143,1143,0
20230717,201000,759052763,1143,1143,1143,1143,0
20230717,200900,759052763,1143,1143,1143,1143,0
20230717,200800,759052763,1143,1143,1143,1143,0
20230717,200700,759052763,1143,1143,1143,1143,0
20230717,200600,759052763,1143,1143,1143,1143,0
20230717,200500,759052763,1143,1143,1143,1143,0
20230717,200400,759052763,1143,1143,1143,1143,0
20230717,200300,759052763,1143,1143,1143,1143,0
20230717,200200,759052763,1143,1143,1143,1143,0
20230717,200100,759052763,1143,1143,1143,1143,0
20230717,200000,759052763,1143,1143,1143,1143,0
20230717,195900,759052763,1143,1143,1143,1143,0
20230717,195800,759052763,1143,1143,1143,1143,0
20230717,195700,759052763,1143,1143,1143,1143,0
20230717,195600,759052763,1143,1143,1143,1143,0
20230717,195500,759052763,1143,1143,1143,1143,0
20230717,195400,759052763,1143,1143,1143,1143,0
20230717,195300,759052763,1143,1143,1143,1143,0
20230717,195200,759052763,1143,1143,1143,1143,0
20230717,195100,759052763,1143,1143,1143,1143,0
20230717,195000,759052763,1143,1143,1143,1143,0
20230717,194900,759052763,1143,1143,1143,1143,0
20230717,194800,759052763,1143,1143,1143,1143,0
20230717,194700,759052763,1143,1143,1143,1143,28197
20230717,194600,759052763,1143,1143,1143,1143,0
20230717,194500,759052763,1143,1143,1143,1143,0
20230717,194400,759052763,1143,1143,1143,1143,0
20230717,194300,759052763,1143,1143,1143,1143,0
20230717,194200,759052763,1143,1143,1143,1143,0
20230717,194100,759052763,1143,1143,1143,1143,0
20230717,194000,759052763,1143,1143,1143,1143,0
20230717,193900,759052763,1143,1143,1143,1143,0
20230717,193800,759052763,1143,1143,1143,1143,0
20230717,193700,759052763,1143,1143,1143,1143,0
20230717,193600,759052763,1143,1143,1143,1143,0
20230717,193500,759052763,1143,1143,1143,1143,0
20230717,193400,759052763,1143,1143,1143,1143,0
20230717,193300,759052763,1143,1143,1143,1143,0
20230717,193200,759052763,1143,1143,1143,1143,0
20230717,193100,759052763,1143,1143,1143,1143,0
20230717,193000,759052763,1143,1143,1143,1143,0
20230717,192900,759052763,1143,1143,1143,1143,0
20230717,192800,759052763,1143,1143,1143,1143,0
20230717,192700,759052763,1143,1143,1143,1143,0
20230717,192600,759052763,1143,1143,1143,1143,0
20230717,192500,759052763,1143,1143,1143,1143,0
20230717,192400,759052763,1143,1143,1143,1143,0
20230717,192300,759052763,1143,1143,1143,1143,0
20230717,192200,759052763,1143,1143,1143,1143,0
20230717,192100,759052763,1143,1143,1143,1143,0
20230717,192000,759052763,1143,1143,1143,1143,0
20230717,191900,759052763,1143,1143,1143,1143,0
20230717,191800,759052763,1143,1143,1143,1143,0
20230717,191700,759052763,1143,1143,1143,1143,28197
20230717,191600,759052763,1143,1143,1143,1143,0
20230717,191500,759052763,1143,1143,1143,1143,0
20230717,191400,759052763,1143,1143,1143,1143,0
20230717,191300,759052763,1143,1143,1143,1143,0
20230717,191200,759052763,1143,1143,1143,1143,0
20230717,191100,759052763,1143,1143,1143,1143,0
20230717,191000,759052763,1143,1143,1143,1143,0
20230717,190900,759052763,1143,1143,1143,1143,0
20230717,190800,759052763,1143,1143,1143,1143,0
20230717,190700,759052763,1143,1143,1143,1143,0
20230717,190600,759052763,1143,1143,1143,1143,0
20230717,190500,759052763,1143,1143,1143,1143,0
20230717,190400,759052763,1143,1143,1143,1143,0
20230717,190300,759052763,1143,1143,1143,1143,0
20230717,190200,759052763,1143,1143,1143,1143,0
20230717,190100,759052763,1143,1143,1143,1143,0
20230717,190000,759052763,1143,1143,1143,1143,0
20230717,185900,759052763,1143,1143,1143,1143,0
20230717,185800,759052763,1143,1143,1143,1143,0
20230717,185700,759052763,1143,1143,1143,1143,0
20230717,185600,759052763,1143,1143,1143,1143,0
20230717,185500,759052763,1143,1143,1143,1143,0
20230717,185400,759052763,1143,1143,1143,1143,0
20230717,185300,759052763,1143,1143,1143,1143,0
20230717,185200,759052763,1143,1143,1143,1143,0
20230717,185100,759052763,1143,1143,1143,1143,0
20230717,185000,759052763,1143,1143,1143,1143,0
20230717,184900,759052763,1143,1143,1143,1143,0
20230717,184800,759052763,1143,1143,1143,1143,0
20230717,184700,759052763,1143,1143,1143,1143,28197
20230717,184600,759052763,1143,1143,1143,1143,0
20230717,184500,759052763,1143,1143,1143,1143,0
20230717,184400,759052763,1143,1143,1143,1143,0
20230717,184300,759052763,1143,1143,1143,1143,0
20230717,184200,759052763,1143,1143,1143,1143,0
20230717,184100,759052763,1143,1143,1143,1143,0
20230717,184000,759052763,1143,1143,1143,1143,0
20230717,183900,759052763,1143,1143,1143,1143,0
20230717,183800,759052763,1143,1143,1143,1143,0
20230717,183700,759052763,1143,1143,1143,1143,0
20230717,183600,759052763,1143,1143,1143,1143,0
20230717,183500,759052763,1143,1143,1143,1143,0
20230717,183400,759052763,1143,1143,1143,1143,0
20230717,183300,759052763,1143,1143,1143,1143,0
20230717,183200,759052763,1143,1143,1143,1143,0
20230717,183100,759052763,1143,1143,1143,1143,0
20230717,183000,759052763,1143,1143,1143,1143,0
20230717,182900,759052763,1143,1143,1143,1143,0
20230717,182800,759052763,1143,1143,1143,1143,0
20230717,182700,759052763,1143,1143,1143,1143,0
20230717,182600,759052763,1143,1143,1143,1143,0
20230717,182500,759052763,1143,1143,1143,1143,0
20230717,182400,759052763,1143,1143,1143,1143,0
20230717,182300,759052763,1143,1143,1143,1143,0
20230717,182200,759052763,1143,1143,1143,1143,0
20230717,182100,759052763,1143,1143,1143,1143,0
20230717,182000,759052763,1143,1143,1143,1143,0
20230717,181900,759052763,1143,1143,1143,1143,0
20230717,181800,759052763,1143,1143,1143,1143,0
20230717,181700,759052763,1143,1143,1143,1143,28197
20230717,181600,759052763,1143,1143,1143,1143,0
20230717,181500,759052763,1143,1143,1143,1143,0
20230717,181400,759052763,1143,1143,1143,1143,0
20230717,181300,759052763,1143,1143,1143,1143,0
20230717,181200,759052763,1143,1143,1143,1143,0
20230717,181100,759052763,1143,1143,1143,1143,0
20230717,181000,759052763,1143,1143,1143,1143,0
20230717,180900,759052763,1143,1143,1143,1143,0
20230717,180800,759052763,1143,1143,1143,1143,0
20230717,180700,759052763,1143,1143,1143,1143,0
20230717,180600,759052763,1143,1143,1143,1143,0
20230717,180500,759052763,1143,1143,1143,1143,0
20230717,180400,759052763,1143,1143,1143,1143,0
20230717,180300,759052763,1143,1143,1143,1143,0
20230717,180200,759052763,1143,1143,1143,1143,0
20230717,180100,759052763,1143,1143,1143,1143,0
20230717,180000,759052763,1143,1143,1143,1143,0
20230717,175900,759052763,1143,1143,1143,1143,0
20230717,175800,759052763,1143,1143,1143,1143,0
20230717,175700,759052763,1143,1143,1143,1143,0
20230717,175600,759052763,1143,1143,1143,1143,0
20230717,175500,759052763,1143,1143,1143,1143,0
20230717,175400,759052763,1143,1143,1143,1143,0
20230717,175300,759052763,1143,1143,1143,1143,0
20230717,175200,759052763,1143,1143,1143,1143,0
20230717,175100,759052763,1143,1143,1143,1143,0
20230717,175000,759052763,1143,1143,1143,1143,0
20230717,174900,759052763,1143,1143,1143,1143,0
20230717,174800,759052763,1143,1143,1143,1143,0
20230717,174700,759052763,1143,1143,1143,1143,28197
20230717,174600,759052763,1143,1143,1143,1143,0
20230717,174500,759052763,1143,1143,1143,1143,0
20230717,174400,759052763,1143,1143,1143,1143,0
20230717,174300,759052763,1143,1143,1143,1143,0
20230717,174200,759052763,1143,1143,1143,1143,0
20230717,174100,759052763,1143,1143,1143,1143,0
20230717,174000,759052763,1143,1143,1143,1143,0
20230717,173900,759052763,1143,1143,1143,1143,0
20230717,173800,759052763,1143,1143,1143,1143,0
20230717,173700,759052763,1143,1143,1143,1143,0
20230717,173600,759052763,1143,1143,1143,1143,0
20230717,173500,759052763,1143,1143,1143,1143,0
20230717,173400,759052763,1143,1143,1143,1143,0
20230717,173300,759052763,1143,1143,1143,1143,0
20230717,173200,759052763,1143,1143,1143,1143,0
20230717,173100,759052763,1143,1143,1143,1143,0
20230717,173000,759052763,1143,1143,1143,1143,0
20230717,172900,759052763,1143,1143,1143,1143,0
20230717,172800,759052763,1143,1143,1143,1143,0
20230717,172700,759052763,1143,1143,1143,1143,0
20230717,172600,759052763,1143,1143,1143,1143,0
20230717,172500,759052763,1143,1143,1143,1143,0
20230717,172400,759052763,1143,1143,1143,1143,0
20230717,172300,759052763,1143,1143,1143,1143,0
20230717,172200,759052763,1143,1143,1143,1143,0
20230717,172100,759052763,1143,1143,1143,1143,0
20230717,172000,759052763,1143,1143,1143,1143,0
20230717,171900,759052763,1143,1143,1143,1143,0
20230717,171800,759052763,1143,1143,1143,1143,0
20230717,171700,759052763,1143,1143,1143,1143,28197
20230717,171600,759052763,1143,1143,1143,1143,0
20230717,171500,759052763,1143,1143,1143,1143,0
20230717,171400,759052763,1143,1143,1143,1143,0
20230717,171300,759052763,1143,1143,1143,1143,0
20230717,171200,759052763,1143,1143,1143,1143,0
20230717,171100,759052763,1143,1143,1143,1143,0
20230717,171000,759052763,1143,1143,1143,1143,0
20230717,170900,759052763,1143,1143,1143,1143,0
20230717,170800,759052763,1143,1143,1143,1143,0
20230717,170700,759052763,1143,1143,1143,1143,0
20230717,170600,759052763,1143,1143,1143,1143,0
20230717,170500,759052763,1143,1143,1143,1143,0
20230717,170400,759052763,1143,1143,1143,1143,0
20230717,170300,759052763,1143,1143,1143,1143,0
20230717,170200,759052763,1143,1143,1143,1143,0
20230717,170100,759052763,1143,1143,1143,1143,0
20230717,170000,759052763,1143,1143,1143,1143,0
20230717,165900,759052763,1143,1143,1143,1143,0
20230717,165800,759052763,1143,1143,1143,1143,0
20230717,165700,759052763,1143,1143,1143,1143,0
20230717,165600,759052763,1143,1143,1143,1143,0
20230717,165500,759052763,1143,1143,1143,1143,0
20230717,165400,759052763,1143,1143,1143,1143,0
20230717,165300,759052763,1143,1143,1143,1143,0
20230717,165200,759052763,1143,1143,1143,1143,0
20230717,165100,759052763,1143,1143,1143,1143,0
20230717,165000,759052763,1143,1143,1143,1143,0
20230717,164900,759052763,1143,1143,1143,1143,0
20230717,164800,759052763,1143,1143,1143,1143,0
20230717,164700,759052763,1143,1143,1143,1143,28197
20230717,164600,759052763,1143,1143,1143,1143,0
20230717,164500,759052763,1143,1143,1143,1143,0
20230717,164400,759052763,1143,1143,1143,1143,0
20230717,164300,759052763,1143,1143,1143,1143,0
20230717,164200,759052763,1143,1143,1143,1143,0
20230717,164100,759052763,1143,1143,1143,1143,0
20230717,164000,759052763,1143,1143,1143,1143,0
20230717,163900,759052763,1143,1143,1143,1143,0
20230717,163800,759052763,1143,1143,1143,1143,0
20230717,163700,759052763,1143,1143,1143,1143,0
20230717,163600,759052763,1143,1143,1143,1143,0
20230717,163500,759052763,1143,1143,1143,1143,0
20230717,163400,759052763,1143,1143,1143,1143,0
20230717,163300,759052763,1143,1143,1143,1143,0
20230717,163200,759052763,1143,1143,1143,1143,0
20230717,163100,759052763,1143,1143,1143,1143,0
20230717,163000,759052763,1143,1143,1143,1143,0
20230717,162900,759052763,1143,1143,1143,1143,0
20230717,162800,759052763,1143,1143,1143,1143,0
20230717,162700,759052763,1143,1143,1143,1143,0
20230717,162600,759052763,1143,1143,1143,1143,0
20230717,162500,759052763,1143,1143,1143,1143,0
20230717,162400,759052763,1143,1143,1143,1143,0
20230717,162300,759052763,1143,1143,1143,1143,0
20230717,162200,759052763,1143,1143,1143,1143,0
20230717,162100,759052763,1143,1143,1143,1143,0
20230717,162000,759052763,1143,1143,1143,1143,0
20230717,161900,759052763,1143,1143,1143,1143,0
20230717,161800,759052763,1143,1143,1143,1143,0
20230717,161700,759052763,1143,1143,1143,1143,28197
20230717,161600,759052763,1143,1143,1143,1143,0
20230717,161500,759052763,1143,1143,1143,1143,0
20230717,161400,759052763,1143,1143,1143,1143,0
20230717,161300,759052763,1143,1143,1143,1143,0
20230717,161200,759052763,1143,1143,1143,1143,0
20230717,161100,759052763,1143,1143,1143,1143,0
20230717,161000,759052763,1143,1143,1143,1143,0
20230717,160900,759052763,1143,1143,1143,1143,0
20230717,160800,759052763,1143,1143,1143,1143,0
20230717,160700,759052763,1143,1143,1143,1143,0
20230717,160600,759052763,1143,1143,1143,1143,0
20230717,160500,759052763,1143,1143,1143,1143,0
20230717,160400,759052763,1143,1143,1143,1143,0
20230717,160300,759052763,1143,1143,1143,1143,0
20230717,160200,759052763,1143,1143,1143,1143,0
20230717,160100,759052763,1143,1143,1143,1143,0
20230717,160000,759052763,1143,1143,1143,1143,0
20230717,155900,759052763,1143,1143,1143,1143,0
20230717,155800,759052763,1143,1143,1143,1143,0
20230717,155700,759052763,1143,1143,1143,1143,0
20230717,155600,759052763,1143,1143,1143,1143,0
20230717,155500,759052763,1143,1143,1143,1143,0
20230717,155400,759052763,1143,1143,1143,1143,0
20230717,155300,759052763,1143,1143,1143,1143,0
20230717,155200,759052763,1143,1143,1143,1143,0
20230717,155100,759052763,1143,1143,1143,1143,0
20230717,155000,759052763,1143,1143,1143,1143,0
20230717,154900,759052763,1143,1143,1143,1143,0
20230717,154800,759052763,1143,1143,1143,1143,0
20230717,154700,759052763,1143,1143,1143,1143,28197
20230717,154600,759052763,1143,1143,1143,1143,0
20230717,154500,759052763,1143,1143,1143,1143,0
20230717,154400,759052763,1143,1143,1143,1143,0
20230717,154300,759052763,1143,1143,1143,1143,0
20230717,154200,759052763,1143,1143,1143,1143,0
20230717,154100,759052763,1143,1143,1143,1143,0
20230717,154000,759052763,1143,1143,1143,1143,0
20230717,153900,759052763,1143,1143,1143,1143,0
20230717,153800,759052763,1143,1143,1143,1143,0
20230717,153700,759052763,1143,1143,1143,1143,0
20230717,153600,759052763,1143,1143,1143,1143,0
20230717,153500,759052763,1143,1143,1143,1143,0
20230717,153400,759052763,1143,1143,1143,1143,0
20230717,153300,759052763,1143,1143,1143,1143,0
20230717,153200,759052763,1143,1143,1143,1143,0
20230717,153100,759052763,1143,1143,1143,1143,0
20230717,153000,759052763,1143,1143,1143,1143,28197
20230717,152900,726823592,1135,1135,1135,1135,0
20230717,152800,726823592,1135,1135,1135,1135,0
20230717,152700,726823592,1135,1135,1135,1135,0
20230717,152600,726823592,1135,1135,1135,1135,0
20230717,152500,726823592,1135,1135,1135,1135,0
20230717,152400,726823592,1135,1135,1135,1135,0
20230717,152300,726823592,1135,1135,1135,1135,0
20230717,152200,726823592,1135,1135,1135,1135,0
20230717,152100,726823592,1135,1135,1135,1135,0
20230717,152000,726823592,1135,1135,1135,1135,0
20230717,151900,726823592,1135,1135,1136,1130,1876
20230717,151800,724701971,1136,1136,1136,1133,291
20230717,151700,724371996,1133,1133,1133,1131,1172
20230717,151600,723045032,1130,1132,1133,1130,789
20230717,151500,722152456,1132,1132,1132,1132,240
20230717,151400,721880776,1132,1130,1132,1129,6013
20230717,151300,715084169,1128,1129,1129,1128,1656
20230717,151200,713215604,1130,1130,1130,1130,5905
20230717,151100,706542954,1131,1131,1131,1130,4744
20230717,151000,701178619,1132,1133,1133,1132,1820
20230717,150900,699117815,1132,1134,1135,1132,3290
20230717,150800,695391313,1135,1137,1137,1135,3262
20230717,150700,691687622,1139,1137,1139,1137,446
20230717,150600,691180518,1137,1137,1137,1137,0
20230717,150500,691180518,1137,1137,1137,1137,380
20230717,150400,690748458,1139,1139,1139,1139,60
20230717,150300,690680118,1139,1137,1139,1137,6
20230717,150200,690673292,1138,1138,1138,1138,0
20230717,150100,690673292,1138,1139,1139,1138,1147
20230717,150000,689367397,1138,1137,1138,1137,263
20230717,145900,689068365,1138,1139,1139,1138,237
20230717,145800,688798658,1139,1139,1139,1139,25
20230717,145700,688770183,1138,1138,1138,1137,553
20230717,145600,688140913,1137,1140,1140,1137,702
20230717,145500,687340970,1140,1142,1142,1140,71
20230717,145400,687260021,1142,1142,1142,1142,4
20230717,145300,687255453,1142,1142,1142,1142,23
20230717,145200,687229187,1142,1144,1144,1142,1736
20230717,145100,685246655,1145,1144,1145,1143,3707
20230717,145000,681002544,1145,1145,1145,1145,1788
20230717,144900,678955284,1145,1142,1145,1142,634
20230717,144800,678230326,1142,1142,1142,1142,2347
20230717,144700,675550052,1135,1142,1142,1135,4068
20230717,144600,670930280,1142,1142,1142,1142,0
20230717,144500,670930280,1142,1142,1142,1142,1
20230717,144400,670929138,1136,1141,1141,1136,5512
20230717,144300,664652476,1141,1142,1142,1141,1019
20230717,144200,663489754,1142,1143,1143,1142,195
20230717,144100,663267063,1142,1142,1142,1142,50
20230717,144000,663209963,1142,1142,1142,1142,1756
20230717,143900,661204611,1143,1143,1143,1143,206
20230717,143800,660969153,1143,1140,1143,1140,141
20230717,143700,660808410,1140,1140,1141,1140,7280
20230717,143600,652508210,1144,1144,1144,1144,438
20230717,143500,652007138,1144,1144,1144,1144,5600
20230717,143400,645600738,1144,1140,1144,1140,3274
20230717,143300,641856346,1139,1144,1144,1139,98
20230717,143200,641744239,1144,1146,1146,1144,50
20230717,143100,641687019,1144,1144,1144,1144,1500
20230717,143000,639971019,1146,1145,1146,1144,7500
20230717,142900,631378668,1144,1144,1144,1144,2928
20230717,142800,628029036,1143,1142,1143,1142,2610
20230717,142700,625047906,1142,1142,1142,1142,0
20230717,142600,625047906,1142,1141,1142,1141,2000
20230717,142500,622763907,1140,1139,1140,1139,1312
20230717,142400,621268468,1138,1138,1138,1138,747
20230717,142300,620418382,1136,1136,1136,1136,600
20230717,142200,619736782,1136,1136,1136,1136,10
20230717,142100,619725422,1139,1139,1139,1139,0
20230717,142000,619725422,1139,1139,1139,1139,0
20230717,141900,619725422,1139,1136,1139,1134,4894
20230717,141800,614168123,1137,1137,1137,1137,400
20230717,141700,613713323,1137,1137,1137,1137,109
20230717,141600,613589390,1137,1137,1137,1137,0
20230717,141500,613589390,1137,1134,1137,1134,1223
20230717,141400,612201265,1135,1133,1135,1133,1113
20230717,141300,610940234,1136,1136,1136,1136,0
20230717,141200,610940234,1136,1136,1136,1136,0
20230717,141100,610940234,1136,1136,1136,1136,1
20230717,141000,610939098,1133,1133,1133,1133,0
20230717,140900,610939098,1133,1133,1133,1133,1109
20230717,140800,609682601,1133,1133,1133,1133,10
20230717,140700,609671271,1137,1137,1137,1137,0
20230717,140600,609671271,1137,1137,1137,1137,1000
20230717,140500,608534271,1137,1137,1137,1137,11
20230717,140400,608521764,1136,1136,1136,1131,4321
20230717,140300,603627443,1136,1136,1136,1136,501
20230717,140200,603058307,1136,1136,1136,1136,0
20230717,140100,603058307,1136,1135,1136,1135,333
20230717,140000,602680219,1136,1137,1137,1136,107
20230717,135900,602558663,1137,1137,1137,1137,13
20230717,135800,602543882,1137,1137,1137,1137,435
20230717,135700,602049287,1137,1138,1138,1137,674
20230717,135600,601282649,1138,1137,1138,1137,232
20230717,135500,601018634,1137,1137,1137,1137,0
20230717,135400,601018634,1137,1137,1137,1137,605
20230717,135300,600330749,1137,1137,1138,1137,310
20230717,135200,599978278,1137,1137,1137,1137,27
20230717,135100,599947579,1137,1137,1137,1137,3003
20230717,135000,596533168,1137,1133,1137,1133,2459
20230717,134900,593740683,1133,1136,1136,1133,61
20230717,134800,593671567,1133,1133,1133,1133,43
20230717,134700,593622848,1133,1133,1133,1133,5
20230717,134600,593617183,1132,1133,1133,1132,1412
20230717,134500,592017833,1132,1132,1132,1132,0
20230717,134400,592017833,1132,1132,1132,1132,50
20230717,134300,591961233,1137,1134,1137,1132,1860
20230717,134200,589846971,1137,1137,1137,1137,0
20230717,134100,589846971,1137,1137,1137,1137,0
20230717,134000,589846971,1137,1137,1137,1137,1
20230717,133900,589845834,1134,1135,1135,1134,2183
20230717,133800,587370210,1137,1136,1137,1136,2432
20230717,133700,584605159,1135,1135,1135,1135,0
20230717,133600,584605159,1135,1135,1135,1135,1
20230717,133500,584604024,1137,1137,1137,1137,0
20230717,133400,584604024,1137,1137,1137,1137,0
20230717,133300,584604024,1137,1137,1137,1137,59
20230717,133200,584536941,1137,1137,1137,1137,28
20230717,133100,584505105,1137,1137,1137,1134,1066
20230717,133000,583296063,1137,1137,1137,1137,150
20230717,132900,583125513,1137,1137,1137,1134,14
20230717,132800,583109628,1136,1135,1137,1135,67
20230717,132700,583033513,1137,1137,1137,1137,0
20230717,132600,583033513,1137,1137,1137,1137,1
20230717,132500,583032376,1137,1137,1137,1137,0
20230717,132400,583032376,1137,1134,1137,1134,3405
20230717,132300,579164965,1133,1133,1133,1133,111
20230717,132200,579039202,1134,1134,1134,1134,43
20230717,132100,578990440,1134,1134,1134,1134,2
20230717,132000,578988172,1134,1134,1134,1133,103
20230717,131900,578871371,1136,1136,1136,1136,0
20230717,131800,578871371,1136,1133,1136,1133,311
20230717,131700,578519005,1136,1133,1136,1133,931
20230717,131600,577463459,1134,1132,1134,1131,1375
20230717,131500,575907436,1134,1134,1134,1134,0
20230717,131400,575907436,1134,1132,1134,1132,30
20230717,131300,575873474,1132,1132,1132,1132,9
20230717,131200,575863286,1136,1136,1136,1136,0
20230717,131100,575863286,1136,1135,1136,1135,439
20230717,131000,575364586,1136,1136,1136,1136,1
20230717,130900,575363450,1136,1136,1136,1136,1
20230717,130800,575362314,1130,1136,1136,1130,8814
20230717,130700,565395087,1133,1134,1134,1133,678
20230717,130600,564626743,1134,1134,1134,1134,0
20230717,130500,564626743,1134,1136,1136,1134,505
20230717,130400,564054063,1135,1135,1135,1134,590
20230717,130300,563384913,1135,1135,1135,1135,675
20230717,130200,562618788,1135,1135,1135,1135,0
20230717,130100,562618788,1135,1135,1135,1135,129
20230717,130000,562472373,1135,1136,1136,1135,1067
20230717,125900,561261187,1137,1139,1139,1137,1082
20230717,125800,560029199,1139,1139,1139,1139,100
20230717,125700,559915299,1139,1137,1139,1137,6
20230717,125600,559908471,1136,1136,1136,1135,3117
20230717,125500,556369575,1136,1135,1136,1135,351
20230717,125400,555971089,1137,1137,1137,1137,0
20230717,125300,555971089,1137,1137,1137,1137,522
20230717,125200,555377575,1139,1137,1139,1137,38
20230717,125100,555334361,1138,1134,1138,1134,2883
20230717,125000,552065035,1139,1139,1139,1139,1
20230717,124900,552063896,1140,1138,1140,1135,668
20230717,124800,551304116,1141,1141,1141,1141,0
20230717,124700,551304116,1141,1140,1141,1140,51
20230717,124600,551245966,1133,1134,1134,1133,500
20230717,124500,550679430,1139,1139,1142,1139,135
20230717,124400,550525662,1139,1139,1139,1139,28
20230717,124300,550493770,1139,1139,1139,1139,0
20230717,124200,550493770,1139,1138,1139,1138,64
20230717,124100,550420922,1138,1138,1138,1138,3
20230717,124000,550417508,1133,1133,1133,1133,15
20230717,123900,550400513,1133,1133,1133,1133,450
20230717,123800,549890663,1133,1138,1138,1133,72
20230717,123700,549808894,1138,1133,1138,1133,3446
20230717,123600,545904133,1133,1138,1138,1133,3696
20230717,123500,541712735,1138,1142,1142,1138,57
20230717,123400,541647865,1137,1137,1137,1137,4
20230717,123300,541643317,1143,1135,1143,1135,1535
20230717,123200,539891325,1142,1138,1142,1133,6822
20230717,123100,532153187,1144,1144,1144,1140,3747
20230717,123000,527876501,1144,1146,1146,1144,8357
20230717,122900,518307894,1148,1147,1148,1146,5099
20230717,122800,512461309,1148,1146,1149,1146,13857
20230717,122700,496550527,1147,1145,1147,1144,4031
20230717,122600,491931318,1145,1140,1145,1140,4257
20230717,122500,487061374,1142,1139,1142,1139,6480
20230717,122400,479669793,1139,1138,1139,1138,1001
20230717,122300,478530653,1138,1138,1139,1138,1005
20230717,122200,477386962,1138,1138,1138,1138,0
20230717,122100,477386962,1138,1138,1138,1138,51
20230717,122000,477328924,1134,1135,1139,1134,5698
20230717,121900,470862197,1139,1139,1140,1135,4896
20230717,121800,465287652,1139,1138,1139,1135,1433
20230717,121700,463657072,1139,1136,1139,1136,29870
20230717,121600,429682140,1136,1133,1136,1133,4139
20230717,121500,424983234,1133,1132,1133,1131,1521
20230717,121400,423261723,1130,1136,1136,1127,3280
20230717,121300,419544049,1137,1124,1137,1124,30439
20230717,121200,385148035,1125,1125,1125,1125,583
20230717,121100,384492160,1125,1125,1125,1125,6
20230717,121000,384485410,1125,1125,1125,1125,1002
20230717,120900,383358160,1125,1125,1125,1125,1
20230717,120800,383357035,1124,1124,1124,1124,440
20230717,120700,382862475,1125,1125,1125,1123,1002
20230717,120600,381737225,1123,1122,1125,1122,17511
20230717,120500,362065255,1122,1121,1122,1120,5255
20230717,120400,356176461,1122,1122,1122,1120,643
20230717,120300,355456293,1120,1122,1122,1120,2032
20230717,120200,353180449,1120,1120,1120,1120,3000
20230717,120100,349820449,1122,1122,1122,1122,0
20230717,120000,349820449,1122,1122,1122,1122,0
20230717,115900,349820449,1122,1122,1122,1122,238
20230717,115800,349553413,1122,1122,1122,1122,1
20230717,115700,349552291,1122,1122,1122,1122,0
20230717,115600,349552291,1122,1122,1122,1122,311
20230717,115500,349203349,1122,1122,1122,1122,1
20230717,115400,349202227,1115,1115,1115,1115,50
20230717,115300,349146477,1122,1122,1122,1122,0
20230717,115200,349146477,1122,1122,1122,1122,1
20230717,115100,349145355,1122,1122,1122,1122,2
20230717,115000,349143111,1122,1122,1122,1122,1000
20230717,114900,348021111,1122,1115,1122,1115,15587
20230717,114800,330580400,1116,1116,1116,1116,252
20230717,114700,330299168,1116,1116,1116,1116,0
20230717,114600,330299168,1116,1116,1116,1116,200
20230717,114500,330075968,1116,1116,1116,1116,1
20230717,114400,330074852,1115,1115,1115,1115,1313
20230717,114300,328610857,1116,1116,1116,1116,1
20230717,114200,328609741,1116,1115,1116,1115,488
20230717,114100,328065620,1117,1117,1117,1117,0
20230717,114000,328065620,1117,1115,1117,1115,1001
20230717,113900,326949503,1117,1117,1117,1117,0
20230717,113800,326949503,1117,1117,1117,1117,4
20230717,113700,326945035,1117,1117,1117,1117,45
20230717,113600,326894770,1117,1117,1117,1117,58
20230717,113500,326829984,1117,1117,1117,1117,1
20230717,113400,326828867,1117,1117,1117,1117,1
20230717,113300,326827750,1117,1116,1117,1116,91
20230717,113200,326726105,1117,1117,1117,1117,0
20230717,113100,326726105,1117,1117,1117,1117,0
20230717,113000,326726105,1117,1117,1117,1117,0
20230717,112900,326726105,1117,1116,1117,1116,542
20230717,112800,326121231,1116,1116,1116,1116,0
20230717,112700,326121231,1116,1116,1116,1116,20
20230717,112600,326098911,1117,1117,1117,1117,1
20230717,112500,326097794,1112,1112,1112,1112,3
20230717,112400,326094458,1117,1117,1117,1117,0
20230717,112300,326094458,1117,1113,1117,1111,3013
20230717,112200,322742752,1112,1117,1117,1112,2001
20230717,112100,320517623,1115,1115,1115,1115,0
20230717,112000,320517623,1115,1117,1117,1111,2012
20230717,111900,318282226,1110,1117,1117,1110,1452
20230717,111800,316666185,1117,1115,1117,1115,330
20230717,111700,316298233,1115,1115,1115,1115,85
20230717,111600,316203458,1115,1117,1117,1115,187
20230717,111500,315994945,1117,1117,1117,1117,1
20230717,111400,315993828,1117,1117,1117,1117,204
20230717,111300,315765960,1120,1118,1120,1118,3002
20230717,111200,312409522,1118,1119,1119,1118,2000
20230717,111100,310173352,1119,1119,1119,1119,190
20230717,111000,309960742,1118,1120,1120,1118,17955
20230717,110900,289886616,1120,1120,1120,1120,1483
20230717,110800,288225656,1121,1121,1121,1121,0
20230717,110700,288225656,1121,1121,1121,1121,100
20230717,110600,288113556,1121,1121,1121,1121,400
20230717,110500,287665156,1120,1119,1120,1119,4615
20230717,110400,282496437,1121,1121,1121,1121,0
20230717,110300,282496437,1121,1119,1121,1119,2
20230717,110200,282494197,1120,1120,1121,1119,14170
20230717,110100,266624665,1120,1119,1120,1119,2942
20230717,110000,263332553,1119,1117,1119,1117,9782
20230717,105900,252394119,1117,1117,1117,1116,875
20230717,105800,251416813,1118,1118,1118,1118,352
20230717,105700,251023277,1114,1118,1119,1114,1718
20230717,105600,249103920,1118,1111,1118,1110,8674
20230717,105500,239425344,1110,1110,1111,1110,1187
20230717,105400,238107662,1110,1111,1111,1110,1124
20230717,105300,236859022,1114,1114,1114,1114,901
20230717,105200,235855308,1114,1114,1114,1114,60
20230717,105100,235788468,1115,1115,1115,1115,10
20230717,105000,235777318,1116,1116,1116,1115,1702
20230717,104900,233878886,1107,1116,1116,1107,2089
20230717,104800,231563843,1116,1116,1117,1108,6118
20230717,104700,224780692,1116,1111,1116,1111,17616
20230717,104600,205157901,1108,1108,1108,1108,358
20230717,104500,204761237,1108,1107,1108,1107,2019
20230717,104400,202526185,1107,1107,1107,1107,1005
20230717,104300,201413650,1107,1107,1107,1107,0
20230717,104200,201413650,1107,1107,1107,1107,1
20230717,104100,201412543,1111,1111,1111,1111,10
20230717,104000,201401433,1104,1104,1104,1104,0
20230717,103900,201401433,1104,1109,1109,1104,13
20230717,103800,201387076,1104,1110,1111,1104,14310
20230717,103700,185587609,1104,1104,1104,1104,4
20230717,103600,185583193,1104,1104,1104,1104,0
20230717,103500,185583193,1104,1110,1110,1104,1062
20230717,103400,184410391,1110,1111,1111,1110,36
20230717,103300,184370397,1111,1111,1111,1111,20
20230717,103200,184348177,1112,1112,1112,1112,0
20230717,103100,184348177,1112,1112,1112,1112,11
20230717,103000,184335945,1113,1113,1113,1113,0
20230717,102900,184335945,1113,1113,1113,1113,0
20230717,102800,184335945,1113,1113,1113,1113,0
20230717,102700,184335945,1113,1113,1113,1113,0
20230717,102600,184335945,1113,1113,1113,1113,159
20230717,102500,184158978,1113,1113,1113,1113,1
20230717,102400,184157865,1103,1105,1105,1103,2125
20230717,102300,181812271,1102,1115,1115,1102,2000
20230717,102200,179592064,1116,1116,1117,1116,102
20230717,102100,179478230,1116,1115,1116,1113,7172
20230717,102000,171486137,1115,1114,1115,1113,507
20230717,101900,170921308,1113,1115,1115,1113,441
20230717,101800,170430470,1113,1113,1113,1113,1222
20230717,101700,169070384,1114,1112,1115,1112,7819
20230717,101600,160372994,1114,1104,1114,1104,4373
20230717,101500,155528627,1107,1102,1107,1102,2107
20230717,101400,153197583,1102,1107,1107,1102,322
20230717,101300,152841189,1107,1102,1107,1101,3203
20230717,101200,149314650,1107,1105,1107,1101,1882
20230717,101100,147235033,1105,1105,1105,1105,59
20230717,101000,147169838,1105,1103,1105,1103,4702
20230717,100900,141982772,1103,1099,1103,1099,1110
20230717,100800,140762757,1099,1097,1099,1097,1024
20230717,100700,139639422,1099,1100,1100,1099,652
20230717,100600,138922231,1100,1103,1103,1100,288
20230717,100500,138605275,1100,1103,1103,1100,109
20230717,100400,138485368,1103,1102,1103,1100,60
20230717,100300,138419299,1101,1103,1103,1101,70
20230717,100200,138342209,1103,1103,1103,1103,2
20230717,100100,138340003,1103,1103,1103,1103,226
20230717,100000,138090725,1100,1100,1100,1100,631
20230717,095900,137396625,1100,1100,1100,1100,104
20230717,095800,137282225,1095,1095,1095,1091,1838
20230717,095700,135272721,1100,1095,1100,1094,138
20230717,095600,135121613,1096,1098,1098,1096,905
20230717,095500,134128698,1100,1100,1100,1100,26
20230717,095400,134100098,1101,1101,1101,1101,296
20230717,095300,133774202,1101,1100,1101,1100,453
20230717,095200,133275657,1100,1101,1101,1100,503
20230717,095100,132721954,1101,1100,1101,1098,1416
20230717,095000,131166894,1100,1101,1101,1100,2920
20230717,094900,127954674,1102,1102,1102,1102,16
20230717,094800,127937042,1102,1104,1104,1100,2646
20230717,094700,125021692,1105,1105,1105,1105,156
20230717,094600,124849312,1105,1105,1105,1105,400
20230717,094500,124407312,1105,1105,1105,1105,100
20230717,094400,124296812,1105,1108,1108,1105,3828
20230717,094300,120062179,1108,1108,1108,1108,12
20230717,094200,120048883,1108,1108,1108,1108,0
20230717,094100,120048883,1108,1108,1108,1108,74
20230717,094000,119966891,1115,1107,1115,1107,890
20230717,093900,118976045,1115,1107,1115,1107,1545
20230717,093800,117262010,1115,1107,1115,1107,2626
20230717,093700,114355020,1107,1114,1115,1107,573
20230717,093600,113719508,1116,1117,1117,1109,1054
20230717,093500,112542596,1117,1117,1117,1117,535
20230717,093400,111945001,1117,1115,1118,1109,1031
20230717,093300,110794709,1115,1106,1115,1106,3725
20230717,093200,106662545,1106,1106,1106,1106,174
20230717,093100,106470101,1107,1107,1107,1107,1
20230717,093000,106468994,1108,1108,1108,1108,154
20230717,092900,106298362,1108,1106,1108,1100,4229
20230717,092800,101632706,1108,1108,1108,1107,608
20230717,092700,100959329,1108,1108,1108,1107,358
20230717,092600,100562667,1108,1108,1108,1108,14
20230717,092500,100547155,1108,1110,1119,1108,1120
20230717,092400,99301023,1119,1119,1119,1119,0
20230717,092300,99301023,1119,1119,1119,1119,8
20230717,092200,99292071,1119,1108,1120,1108,2319
20230717,092100,96720847,1108,1119,1119,1108,5659
20230717,092000,90433240,1120,1124,1124,1120,8225
20230717,091900,81199253,1124,1127,1129,1124,934
20230717,091800,80146579,1128,1125,1128,1125,10514
20230717,091700,68297731,1121,1124,1126,1121,842
20230717,091600,67351259,1123,1120,1123,1120,1830
20230717,091500,65297768,1120,1114,1120,1111,7365
20230717,091400,57059674,1114,1111,1114,1111,1035
20230717,091300,55906970,1111,1111,1111,1111,1416
20230717,091200,54333794,1108,1110,1111,1108,1314
20230717,091100,52874043,1111,1108,1111,1107,2895
20230717,091000,49658098,1107,1108,1108,1106,1423
20230717,090900,48081876,1110,1103,1110,1103,2613
20230717,090800,45194421,1103,1100,1106,1100,2087
20230717,090700,42892796,1099,1101,1101,1099,2368
20230717,090600,40289246,1103,1105,1106,1103,337
20230717,090500,39916865,1115,1091,1115,1091,1709
20230717,090400,38040002,1093,1090,1093,1090,3007
20230717,090300,34759284,1086,1088,1093,1080,9184
20230717,090200,24760367,1089,1097,1099,1081,5621
20230717,090100,18638101,1098,1101,1102,1098,6401
20230717,090000,11593026,1101,1103,1103,1099,10523