stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,202000,1568271013,1777,1777,1777,1777,24442
20230703,201900,1568271013,1777,1777,1777,1777,0
20230703,201800,1568271013,1777,1777,1777,1777,0
20230703,201700,1568271013,1777,1777,1777,1777,0
20230703,201600,1568271013,1777,1777,1777,1777,0
20230703,201500,1568271013,1777,1777,1777,1777,0
20230703,201400,1568271013,1777,1777,1777,1777,0
20230703,201300,1568271013,1777,1777,1777,1777,0
20230703,201200,1568271013,1777,1777,1777,1777,0
20230703,201100,1568271013,1777,1777,1777,1777,0
20230703,201000,1568271013,1777,1777,1777,1777,0
20230703,200900,1568271013,1777,1777,1777,1777,0
20230703,200800,1568271013,1777,1777,1777,1777,0
20230703,200700,1568271013,1777,1777,1777,1777,0
20230703,200600,1568271013,1777,1777,1777,1777,0
20230703,200500,1568271013,1777,1777,1777,1777,0
20230703,200400,1568271013,1777,1777,1777,1777,0
20230703,200300,1568271013,1777,1777,1777,1777,0
20230703,200200,1568271013,1777,1777,1777,1777,0
20230703,200100,1568271013,1777,1777,1777,1777,0
20230703,200000,1568271013,1777,1777,1777,1777,0
20230703,195900,1568271013,1777,1777,1777,1777,0
20230703,195800,1568271013,1777,1777,1777,1777,0
20230703,195700,1568271013,1777,1777,1777,1777,0
20230703,195600,1568271013,1777,1777,1777,1777,0
20230703,195500,1568271013,1777,1777,1777,1777,0
20230703,195400,1568271013,1777,1777,1777,1777,0
20230703,195300,1568271013,1777,1777,1777,1777,0
20230703,195200,1568271013,1777,1777,1777,1777,0
20230703,195100,1568271013,1777,1777,1777,1777,0
20230703,195000,1568271013,1777,1777,1777,1777,24442
20230703,194900,1568271013,1777,1777,1777,1777,0
20230703,194800,1568271013,1777,1777,1777,1777,0
20230703,194700,1568271013,1777,1777,1777,1777,0
20230703,194600,1568271013,1777,1777,1777,1777,0
20230703,194500,1568271013,1777,1777,1777,1777,0
20230703,194400,1568271013,1777,1777,1777,1777,0
20230703,194300,1568271013,1777,1777,1777,1777,0
20230703,194200,1568271013,1777,1777,1777,1777,0
20230703,194100,1568271013,1777,1777,1777,1777,0
20230703,194000,1568271013,1777,1777,1777,1777,0
20230703,193900,1568271013,1777,1777,1777,1777,0
20230703,193800,1568271013,1777,1777,1777,1777,0
20230703,193700,1568271013,1777,1777,1777,1777,0
20230703,193600,1568271013,1777,1777,1777,1777,0
20230703,193500,1568271013,1777,1777,1777,1777,0
20230703,193400,1568271013,1777,1777,1777,1777,0
20230703,193300,1568271013,1777,1777,1777,1777,0
20230703,193200,1568271013,1777,1777,1777,1777,0
20230703,193100,1568271013,1777,1777,1777,1777,0
20230703,193000,1568271013,1777,1777,1777,1777,0
20230703,192900,1568271013,1777,1777,1777,1777,0
20230703,192800,1568271013,1777,1777,1777,1777,0
20230703,192700,1568271013,1777,1777,1777,1777,0
20230703,192600,1568271013,1777,1777,1777,1777,0
20230703,192500,1568271013,1777,1777,1777,1777,0
20230703,192400,1568271013,1777,1777,1777,1777,0
20230703,192300,1568271013,1777,1777,1777,1777,0
20230703,192200,1568271013,1777,1777,1777,1777,0
20230703,192100,1568271013,1777,1777,1777,1777,0
20230703,192000,1568271013,1777,1777,1777,1777,24442
20230703,191900,1568271013,1777,1777,1777,1777,0
20230703,191800,1568271013,1777,1777,1777,1777,0
20230703,191700,1568271013,1777,1777,1777,1777,0
20230703,191600,1568271013,1777,1777,1777,1777,0
20230703,191500,1568271013,1777,1777,1777,1777,0
20230703,191400,1568271013,1777,1777,1777,1777,0
20230703,191300,1568271013,1777,1777,1777,1777,0
20230703,191200,1568271013,1777,1777,1777,1777,0
20230703,191100,1568271013,1777,1777,1777,1777,0
20230703,191000,1568271013,1777,1777,1777,1777,0
20230703,190900,1568271013,1777,1777,1777,1777,0
20230703,190800,1568271013,1777,1777,1777,1777,0
20230703,190700,1568271013,1777,1777,1777,1777,0
20230703,190600,1568271013,1777,1777,1777,1777,0
20230703,190500,1568271013,1777,1777,1777,1777,0
20230703,190400,1568271013,1777,1777,1777,1777,0
20230703,190300,1568271013,1777,1777,1777,1777,0
20230703,190200,1568271013,1777,1777,1777,1777,0
20230703,190100,1568271013,1777,1777,1777,1777,0
20230703,190000,1568271013,1777,1777,1777,1777,0
20230703,185900,1568271013,1777,1777,1777,1777,0
20230703,185800,1568271013,1777,1777,1777,1777,0
20230703,185700,1568271013,1777,1777,1777,1777,0
20230703,185600,1568271013,1777,1777,1777,1777,0
20230703,185500,1568271013,1777,1777,1777,1777,0
20230703,185400,1568271013,1777,1777,1777,1777,0
20230703,185300,1568271013,1777,1777,1777,1777,0
20230703,185200,1568271013,1777,1777,1777,1777,0
20230703,185100,1568271013,1777,1777,1777,1777,0
20230703,185000,1568271013,1777,1777,1777,1777,24442
20230703,184900,1568271013,1777,1777,1777,1777,0
20230703,184800,1568271013,1777,1777,1777,1777,0
20230703,184700,1568271013,1777,1777,1777,1777,0
20230703,184600,1568271013,1777,1777,1777,1777,0
20230703,184500,1568271013,1777,1777,1777,1777,0
20230703,184400,1568271013,1777,1777,1777,1777,0
20230703,184300,1568271013,1777,1777,1777,1777,0
20230703,184200,1568271013,1777,1777,1777,1777,0
20230703,184100,1568271013,1777,1777,1777,1777,0
20230703,184000,1568271013,1777,1777,1777,1777,0
20230703,183900,1568271013,1777,1777,1777,1777,0
20230703,183800,1568271013,1777,1777,1777,1777,0
20230703,183700,1568271013,1777,1777,1777,1777,0
20230703,183600,1568271013,1777,1777,1777,1777,0
20230703,183500,1568271013,1777,1777,1777,1777,0
20230703,183400,1568271013,1777,1777,1777,1777,0
20230703,183300,1568271013,1777,1777,1777,1777,0
20230703,183200,1568271013,1777,1777,1777,1777,0
20230703,183100,1568271013,1777,1777,1777,1777,0
20230703,183000,1568271013,1777,1777,1777,1777,0
20230703,182900,1568271013,1777,1777,1777,1777,0
20230703,182800,1568271013,1777,1777,1777,1777,0
20230703,182700,1568271013,1777,1777,1777,1777,0
20230703,182600,1568271013,1777,1777,1777,1777,0
20230703,182500,1568271013,1777,1777,1777,1777,0
20230703,182400,1568271013,1777,1777,1777,1777,0
20230703,182300,1568271013,1777,1777,1777,1777,0
20230703,182200,1568271013,1777,1777,1777,1777,0
20230703,182100,1568271013,1777,1777,1777,1777,0
20230703,182000,1568271013,1777,1777,1777,1777,24442
20230703,181900,1568271013,1777,1777,1777,1777,0
20230703,181800,1568271013,1777,1777,1777,1777,0
20230703,181700,1568271013,1777,1777,1777,1777,0
20230703,181600,1568271013,1777,1777,1777,1777,0
20230703,181500,1568271013,1777,1777,1777,1777,0
20230703,181400,1568271013,1777,1777,1777,1777,0
20230703,181300,1568271013,1777,1777,1777,1777,0
20230703,181200,1568271013,1777,1777,1777,1777,0
20230703,181100,1568271013,1777,1777,1777,1777,0
20230703,181000,1568271013,1777,1777,1777,1777,0
20230703,180900,1568271013,1777,1777,1777,1777,0
20230703,180800,1568271013,1777,1777,1777,1777,0
20230703,180700,1568271013,1777,1777,1777,1777,0
20230703,180600,1568271013,1777,1777,1777,1777,0
20230703,180500,1568271013,1777,1777,1777,1777,0
20230703,180400,1568271013,1777,1777,1777,1777,0
20230703,180300,1568271013,1777,1777,1777,1777,0
20230703,180200,1568271013,1777,1777,1777,1777,0
20230703,180100,1568271013,1777,1777,1777,1777,0
20230703,180000,1568271013,1777,1777,1777,1777,0
20230703,175900,1568271013,1777,1777,1777,1777,0
20230703,175800,1568271013,1777,1777,1777,1777,0
20230703,175700,1568271013,1777,1777,1777,1777,0
20230703,175600,1568271013,1777,1777,1777,1777,0
20230703,175500,1568271013,1777,1777,1777,1777,0
20230703,175400,1568271013,1777,1777,1777,1777,0
20230703,175300,1568271013,1777,1777,1777,1777,0
20230703,175200,1568271013,1777,1777,1777,1777,0
20230703,175100,1568271013,1777,1777,1777,1777,0
20230703,175000,1568271013,1777,1777,1777,1777,24442
20230703,174900,1568271013,1777,1777,1777,1777,0
20230703,174800,1568271013,1777,1777,1777,1777,0
20230703,174700,1568271013,1777,1777,1777,1777,0
20230703,174600,1568271013,1777,1777,1777,1777,0
20230703,174500,1568271013,1777,1777,1777,1777,0
20230703,174400,1568271013,1777,1777,1777,1777,0
20230703,174300,1568271013,1777,1777,1777,1777,0
20230703,174200,1568271013,1777,1777,1777,1777,0
20230703,174100,1568271013,1777,1777,1777,1777,0
20230703,174000,1568271013,1777,1777,1777,1777,0
20230703,173900,1568271013,1777,1777,1777,1777,0
20230703,173800,1568271013,1777,1777,1777,1777,0
20230703,173700,1568271013,1777,1777,1777,1777,0
20230703,173600,1568271013,1777,1777,1777,1777,0
20230703,173500,1568271013,1777,1777,1777,1777,0
20230703,173400,1568271013,1777,1777,1777,1777,0
20230703,173300,1568271013,1777,1777,1777,1777,0
20230703,173200,1568271013,1777,1777,1777,1777,0
20230703,173100,1568271013,1777,1777,1777,1777,0
20230703,173000,1568271013,1777,1777,1777,1777,0
20230703,172900,1568271013,1777,1777,1777,1777,0
20230703,172800,1568271013,1777,1777,1777,1777,0
20230703,172700,1568271013,1777,1777,1777,1777,0
20230703,172600,1568271013,1777,1777,1777,1777,0
20230703,172500,1568271013,1777,1777,1777,1777,0
20230703,172400,1568271013,1777,1777,1777,1777,0
20230703,172300,1568271013,1777,1777,1777,1777,0
20230703,172200,1568271013,1777,1777,1777,1777,0
20230703,172100,1568271013,1777,1777,1777,1777,0
20230703,172000,1568271013,1777,1777,1777,1777,24442
20230703,171900,1568271013,1777,1777,1777,1777,0
20230703,171800,1568271013,1777,1777,1777,1777,0
20230703,171700,1568271013,1777,1777,1777,1777,0
20230703,171600,1568271013,1777,1777,1777,1777,0
20230703,171500,1568271013,1777,1777,1777,1777,0
20230703,171400,1568271013,1777,1777,1777,1777,0
20230703,171300,1568271013,1777,1777,1777,1777,0
20230703,171200,1568271013,1777,1777,1777,1777,0
20230703,171100,1568271013,1777,1777,1777,1777,0
20230703,171000,1568271013,1777,1777,1777,1777,0
20230703,170900,1568271013,1777,1777,1777,1777,0
20230703,170800,1568271013,1777,1777,1777,1777,0
20230703,170700,1568271013,1777,1777,1777,1777,0
20230703,170600,1568271013,1777,1777,1777,1777,0
20230703,170500,1568271013,1777,1777,1777,1777,0
20230703,170400,1568271013,1777,1777,1777,1777,0
20230703,170300,1568271013,1777,1777,1777,1777,0
20230703,170200,1568271013,1777,1777,1777,1777,0
20230703,170100,1568271013,1777,1777,1777,1777,0
20230703,170000,1568271013,1777,1777,1777,1777,0
20230703,165900,1568271013,1777,1777,1777,1777,0
20230703,165800,1568271013,1777,1777,1777,1777,0
20230703,165700,1568271013,1777,1777,1777,1777,0
20230703,165600,1568271013,1777,1777,1777,1777,0
20230703,165500,1568271013,1777,1777,1777,1777,0
20230703,165400,1568271013,1777,1777,1777,1777,0
20230703,165300,1568271013,1777,1777,1777,1777,0
20230703,165200,1568271013,1777,1777,1777,1777,0
20230703,165100,1568271013,1777,1777,1777,1777,0
20230703,165000,1568271013,1777,1777,1777,1777,24442
20230703,164900,1568271013,1777,1777,1777,1777,0
20230703,164800,1568271013,1777,1777,1777,1777,0
20230703,164700,1568271013,1777,1777,1777,1777,0
20230703,164600,1568271013,1777,1777,1777,1777,0
20230703,164500,1568271013,1777,1777,1777,1777,0
20230703,164400,1568271013,1777,1777,1777,1777,0
20230703,164300,1568271013,1777,1777,1777,1777,0
20230703,164200,1568271013,1777,1777,1777,1777,0
20230703,164100,1568271013,1777,1777,1777,1777,0
20230703,164000,1568271013,1777,1777,1777,1777,0
20230703,163900,1568271013,1777,1777,1777,1777,0
20230703,163800,1568271013,1777,1777,1777,1777,0
20230703,163700,1568271013,1777,1777,1777,1777,0
20230703,163600,1568271013,1777,1777,1777,1777,0
20230703,163500,1568271013,1777,1777,1777,1777,0
20230703,163400,1568271013,1777,1777,1777,1777,0
20230703,163300,1568271013,1777,1777,1777,1777,0
20230703,163200,1568271013,1777,1777,1777,1777,0
20230703,163100,1568271013,1777,1777,1777,1777,0
20230703,163000,1568271013,1777,1777,1777,1777,0
20230703,162900,1568271013,1777,1777,1777,1777,0
20230703,162800,1568271013,1777,1777,1777,1777,0
20230703,162700,1568271013,1777,1777,1777,1777,0
20230703,162600,1568271013,1777,1777,1777,1777,0
20230703,162500,1568271013,1777,1777,1777,1777,0
20230703,162400,1568271013,1777,1777,1777,1777,0
20230703,162300,1568271013,1777,1777,1777,1777,0
20230703,162200,1568271013,1777,1777,1777,1777,0
20230703,162100,1568271013,1777,1777,1777,1777,0
20230703,162000,1568271013,1777,1777,1777,1777,24442
20230703,161900,1568271013,1777,1777,1777,1777,0
20230703,161800,1568271013,1777,1777,1777,1777,0
20230703,161700,1568271013,1777,1777,1777,1777,0
20230703,161600,1568271013,1777,1777,1777,1777,0
20230703,161500,1568271013,1777,1777,1777,1777,0
20230703,161400,1568271013,1777,1777,1777,1777,0
20230703,161300,1568271013,1777,1777,1777,1777,0
20230703,161200,1568271013,1777,1777,1777,1777,0
20230703,161100,1568271013,1777,1777,1777,1777,0
20230703,161000,1568271013,1777,1777,1777,1777,0
20230703,160900,1568271013,1777,1777,1777,1777,0
20230703,160800,1568271013,1777,1777,1777,1777,0
20230703,160700,1568271013,1777,1777,1777,1777,0
20230703,160600,1568271013,1777,1777,1777,1777,0
20230703,160500,1568271013,1777,1777,1777,1777,0
20230703,160400,1568271013,1777,1777,1777,1777,0
20230703,160300,1568271013,1777,1777,1777,1777,0
20230703,160200,1568271013,1777,1777,1777,1777,0
20230703,160100,1568271013,1777,1777,1777,1777,0
20230703,160000,1568271013,1777,1777,1777,1777,0
20230703,155900,1568271013,1777,1777,1777,1777,0
20230703,155800,1568271013,1777,1777,1777,1777,0
20230703,155700,1568271013,1777,1777,1777,1777,0
20230703,155600,1568271013,1777,1777,1777,1777,0
20230703,155500,1568271013,1777,1777,1777,1777,0
20230703,155400,1568271013,1777,1777,1777,1777,0
20230703,155300,1568271013,1777,1777,1777,1777,0
20230703,155200,1568271013,1777,1777,1777,1777,0
20230703,155100,1568271013,1777,1777,1777,1777,0
20230703,155000,1568271013,1777,1777,1777,1777,24442
20230703,154900,1568271013,1777,1777,1777,1777,0
20230703,154800,1568271013,1777,1777,1777,1777,0
20230703,154700,1568271013,1777,1777,1777,1777,0
20230703,154600,1568271013,1777,1777,1777,1777,0
20230703,154500,1568271013,1777,1777,1777,1777,0
20230703,154400,1568271013,1777,1777,1777,1777,0
20230703,154300,1568271013,1777,1777,1777,1777,0
20230703,154200,1568271013,1777,1777,1777,1777,0
20230703,154100,1568271013,1777,1777,1777,1777,0
20230703,154000,1568271013,1777,1777,1777,1777,0
20230703,153900,1568271013,1777,1777,1777,1777,0
20230703,153800,1568271013,1777,1777,1777,1777,0
20230703,153700,1568271013,1777,1777,1777,1777,0
20230703,153600,1568271013,1777,1777,1777,1777,0
20230703,153500,1568271013,1777,1777,1777,1777,0
20230703,153400,1568271013,1777,1777,1777,1777,0
20230703,153300,1568271013,1777,1777,1777,1777,0
20230703,153200,1568271013,1777,1777,1777,1777,0
20230703,153100,1568271013,1777,1777,1777,1777,0
20230703,153000,1568271013,1777,1777,1777,1777,24442
20230703,152900,1524837579,1779,1779,1779,1779,0
20230703,152800,1524837579,1779,1779,1779,1779,0
20230703,152700,1524837579,1779,1779,1779,1779,0
20230703,152600,1524837579,1779,1779,1779,1779,0
20230703,152500,1524837579,1779,1779,1779,1779,0
20230703,152400,1524837579,1779,1779,1779,1779,0
20230703,152300,1524837579,1779,1779,1779,1779,0
20230703,152200,1524837579,1779,1779,1779,1779,0
20230703,152100,1524837579,1779,1779,1779,1779,0
20230703,152000,1524837579,1779,1779,1779,1779,0
20230703,151900,1524837579,1779,1779,1779,1763,1797
20230703,151800,1521660254,1779,1782,1782,1763,20605
20230703,151700,1485123287,1782,1782,1782,1781,1929
20230703,151600,1481685936,1783,1782,1783,1782,1652
20230703,151500,1478741072,1782,1782,1782,1781,1351
20230703,151400,1476334590,1784,1784,1784,1784,3866
20230703,151300,1469437646,1785,1787,1788,1785,2672
20230703,151200,1464661068,1790,1790,1790,1790,1375
20230703,151100,1462199818,1790,1790,1790,1790,2020
20230703,151000,1458584018,1780,1780,1780,1780,0
20230703,150900,1458584018,1780,1787,1796,1779,4358
20230703,150800,1450791085,1787,1784,1787,1784,4714
20230703,150700,1442374905,1784,1783,1786,1783,2904
20230703,150600,1437193173,1783,1774,1783,1773,3090
20230703,150500,1431705125,1773,1772,1773,1772,3425
20230703,150400,1425633424,1772,1770,1772,1769,1954
20230703,150300,1422173039,1770,1771,1772,1770,1898
20230703,150200,1418813077,1771,1768,1771,1768,2400
20230703,150100,1414567130,1768,1767,1768,1767,31
20230703,150000,1414512352,1769,1768,1769,1767,670
20230703,145900,1413327858,1767,1764,1767,1764,1354
20230703,145800,1410937446,1764,1763,1764,1763,2502
20230703,145700,1406524918,1764,1762,1764,1761,1217
20230703,145600,1404379418,1763,1760,1763,1760,3074
20230703,145500,1398964175,1762,1762,1762,1760,1336
20230703,145400,1396611297,1763,1760,1763,1760,1941
20230703,145300,1393194365,1760,1761,1761,1759,1060
20230703,145200,1391329706,1761,1760,1761,1759,1099
20230703,145100,1389395805,1762,1760,1763,1760,4278
20230703,145000,1381866488,1759,1759,1761,1759,594
20230703,144900,1380821052,1762,1760,1762,1760,441
20230703,144800,1380044158,1763,1758,1763,1758,45
20230703,144700,1379964937,1759,1759,1759,1758,3149
20230703,144600,1374428734,1759,1760,1760,1756,273
20230703,144500,1373948861,1762,1758,1762,1758,25
20230703,144400,1373904907,1763,1758,1763,1754,16122
20230703,144300,1345607361,1760,1759,1760,1759,1067
20230703,144200,1343730491,1760,1760,1760,1760,10
20230703,144100,1343712891,1760,1759,1760,1759,2613
20230703,144000,1339116107,1760,1760,1760,1759,1919
20230703,143900,1335739083,1759,1759,1760,1759,95
20230703,143800,1335571977,1762,1762,1762,1762,13
20230703,143700,1335549071,1764,1762,1764,1762,126
20230703,143600,1335327057,1764,1764,1764,1756,14241
20230703,143500,1310306618,1760,1765,1765,1760,679
20230703,143400,1309110095,1766,1766,1766,1766,1
20230703,143300,1309108329,1762,1762,1762,1762,900
20230703,143200,1307522529,1762,1762,1762,1762,0
20230703,143100,1307522529,1762,1760,1762,1758,7048
20230703,143000,1295115407,1759,1760,1760,1759,3282
20230703,142900,1289340212,1760,1763,1763,1760,6794
20230703,142800,1277371507,1763,1763,1763,1763,0
20230703,142700,1277371507,1763,1763,1763,1763,1511
20230703,142600,1274707614,1764,1763,1764,1763,492
20230703,142500,1273840205,1763,1764,1764,1763,1524
20230703,142400,1271152893,1764,1764,1764,1764,0
20230703,142300,1271152893,1764,1764,1764,1764,1
20230703,142200,1271151129,1765,1764,1765,1764,2455
20230703,142100,1266820054,1763,1763,1763,1763,17
20230703,142000,1266790083,1763,1764,1764,1763,1790
20230703,141900,1263632524,1765,1766,1766,1765,284
20230703,141800,1263131230,1767,1767,1767,1767,180
20230703,141700,1262813170,1766,1766,1766,1766,2
20230703,141600,1262809638,1766,1766,1766,1766,1675
20230703,141500,1259851588,1767,1767,1767,1767,2
20230703,141400,1259848054,1767,1768,1768,1767,397
20230703,141300,1259146540,1767,1767,1767,1767,1000
20230703,141200,1257379540,1768,1768,1768,1768,2601
20230703,141100,1252780972,1769,1769,1770,1769,204
20230703,141000,1252420084,1764,1764,1770,1764,4010
20230703,140900,1245336356,1764,1764,1764,1764,174
20230703,140800,1245029420,1763,1763,1763,1763,1000
20230703,140700,1243266420,1762,1762,1762,1761,1586
20230703,140600,1240472390,1762,1762,1762,1762,1272
20230703,140500,1238231126,1763,1764,1764,1763,966
20230703,140400,1236528018,1764,1763,1764,1763,1001
20230703,140300,1234763254,1763,1762,1763,1762,1186
20230703,140200,1232673389,1759,1762,1762,1759,2935
20230703,140100,1227510256,1762,1759,1762,1759,3686
20230703,140000,1221024027,1759,1756,1760,1756,433
20230703,135900,1220263558,1760,1756,1761,1756,844
20230703,135800,1218781415,1761,1761,1761,1761,115
20230703,135700,1218578900,1756,1757,1759,1756,3200
20230703,135600,1212952692,1760,1757,1760,1757,594
20230703,135500,1211907722,1757,1757,1757,1757,2000
20230703,135400,1208393722,1757,1757,1757,1756,2071
20230703,135300,1204755175,1757,1759,1759,1757,1122
20230703,135200,1202782815,1761,1759,1761,1759,504
20230703,135100,1201896271,1761,1757,1761,1757,1842
20230703,135000,1198657229,1756,1756,1758,1756,1350
20230703,134900,1196284629,1756,1755,1756,1755,2652
20230703,134800,1191628538,1755,1760,1760,1755,6878
20230703,134700,1179552107,1761,1760,1761,1757,15525
20230703,134600,1152233532,1760,1761,1761,1760,349
20230703,134500,1151618992,1761,1761,1761,1761,739
20230703,134400,1150317613,1761,1761,1761,1761,700
20230703,134300,1149084913,1761,1761,1761,1761,1021
20230703,134200,1147286932,1761,1761,1762,1761,1960
20230703,134100,1143835352,1761,1761,1761,1761,151
20230703,134000,1143569441,1761,1762,1762,1761,1964
20230703,133900,1140109873,1762,1762,1762,1762,723
20230703,133800,1138835947,1762,1762,1762,1762,624
20230703,133700,1137736459,1762,1762,1762,1762,303
20230703,133600,1137202573,1761,1761,1761,1760,1088
20230703,133500,1135287645,1761,1761,1761,1760,3957
20230703,133400,1128321706,1762,1762,1762,1762,452
20230703,133300,1127525282,1763,1762,1763,1762,1050
20230703,133200,1125675132,1763,1763,1763,1763,1999
20230703,133100,1122150895,1763,1764,1764,1763,1039
20230703,133000,1120318974,1765,1766,1766,1765,3698
20230703,132900,1113791904,1765,1766,1766,1765,1766
20230703,132800,1110674148,1765,1765,1766,1765,6868
20230703,132700,1098552097,1765,1765,1765,1765,224
20230703,132600,1098156737,1765,1765,1765,1765,775
20230703,132500,1096788862,1765,1767,1767,1765,2304
20230703,132400,1092720961,1767,1766,1767,1766,1033
20230703,132300,1090895673,1767,1767,1767,1767,1315
20230703,132200,1088572068,1767,1767,1767,1767,810
20230703,132100,1087140798,1767,1766,1770,1766,2722
20230703,132000,1082329741,1770,1768,1770,1767,3035
20230703,131900,1076965740,1769,1770,1772,1769,3914
20230703,131800,1070038987,1771,1771,1771,1771,5
20230703,131700,1070030132,1774,1767,1774,1767,1000
20230703,131600,1068263125,1766,1766,1766,1765,5366
20230703,131500,1058789442,1767,1770,1770,1767,2859
20230703,131400,1053733024,1773,1774,1774,1770,37605
20230703,131300,987133700,1774,1774,1774,1774,25
20230703,131200,987089350,1774,1775,1775,1774,671
20230703,131100,985898796,1775,1775,1775,1775,707
20230703,131000,984643871,1775,1775,1775,1775,8
20230703,130900,984629671,1775,1775,1775,1775,1000
20230703,130800,982854671,1775,1776,1776,1775,1239
20230703,130700,980655386,1776,1776,1776,1775,578
20230703,130600,979628898,1774,1774,1774,1774,3222
20230703,130500,973913070,1774,1774,1774,1774,1
20230703,130400,973911296,1773,1775,1775,1773,65
20230703,130300,973796011,1776,1776,1776,1776,2
20230703,130200,973792459,1773,1773,1773,1773,0
20230703,130100,973792459,1773,1773,1773,1773,2951
20230703,130000,968560336,1772,1772,1772,1772,1500
20230703,125900,965902336,1773,1773,1773,1773,131
20230703,125800,965670073,1772,1772,1772,1772,0
20230703,125700,965670073,1772,1774,1774,1772,1837
20230703,125600,962412862,1775,1775,1775,1775,21
20230703,125500,962375587,1774,1775,1776,1774,810
20230703,125400,960937261,1774,1774,1776,1774,272
20230703,125300,960454731,1777,1776,1777,1774,116
20230703,125200,960248720,1776,1775,1776,1774,3607
20230703,125100,953846501,1774,1775,1775,1774,2011
20230703,125000,950276977,1775,1775,1775,1775,2863
20230703,124900,945195152,1775,1777,1777,1775,378
20230703,124800,944523826,1776,1776,1777,1776,1274
20230703,124700,942261200,1776,1777,1777,1776,21
20230703,124600,942223903,1776,1776,1776,1776,1000
20230703,124500,940447903,1776,1776,1776,1776,1398
20230703,124400,937965055,1777,1776,1777,1776,46
20230703,124300,937883358,1776,1778,1778,1776,1335
20230703,124200,935511031,1777,1777,1777,1777,705
20230703,124100,934258246,1777,1777,1777,1777,304
20230703,124000,933718038,1777,1776,1777,1776,1992
20230703,123900,930180077,1777,1778,1778,1777,2163
20230703,123800,926335595,1777,1779,1779,1777,2020
20230703,123700,922742035,1779,1779,1779,1779,5
20230703,123600,922733140,1777,1777,1777,1777,465
20230703,123500,921906835,1777,1781,1781,1777,3003
20230703,123400,916569199,1785,1779,1785,1779,5724
20230703,123300,906386015,1779,1781,1781,1779,5993
20230703,123200,895718872,1781,1781,1781,1780,351
20230703,123100,895093771,1780,1784,1784,1780,3875
20230703,123000,888186778,1783,1784,1784,1783,20
20230703,122900,888151117,1785,1784,1785,1783,565
20230703,122800,887143434,1786,1785,1786,1785,562
20230703,122700,886140259,1785,1786,1786,1785,123
20230703,122600,885920587,1786,1787,1787,1786,66
20230703,122500,885802664,1787,1787,1787,1787,0
20230703,122400,885802664,1787,1787,1787,1787,44
20230703,122300,885724036,1786,1786,1786,1786,2071
20230703,122200,882025230,1786,1786,1786,1786,606
20230703,122100,880942914,1786,1786,1786,1786,1279
20230703,122000,878658620,1786,1786,1786,1786,280
20230703,121900,878158540,1786,1785,1786,1784,4121
20230703,121800,870801396,1786,1787,1787,1786,522
20230703,121700,869868804,1787,1787,1787,1787,544
20230703,121600,868896676,1788,1793,1793,1788,18507
20230703,121500,835768062,1793,1794,1794,1793,1391
20230703,121400,833272764,1794,1794,1794,1794,0
20230703,121300,833272764,1794,1794,1794,1794,16
20230703,121200,833244060,1797,1795,1798,1795,1833
20230703,121100,829952240,1794,1794,1794,1794,0
20230703,121000,829952240,1794,1794,1794,1794,0
20230703,120900,829952240,1794,1793,1800,1793,575
20230703,120800,828917344,1792,1792,1792,1792,1
20230703,120700,828915552,1791,1792,1792,1791,3017
20230703,120600,823510088,1791,1791,1792,1791,2103
20230703,120500,819743575,1791,1791,1791,1791,0
20230703,120400,819743575,1791,1792,1792,1791,1001
20230703,120300,817950783,1791,1792,1792,1791,1080
20230703,120200,816016423,1792,1792,1792,1792,1682
20230703,120100,813002279,1791,1792,1792,1791,525
20230703,120000,812061531,1792,1793,1793,1792,493
20230703,115900,811177656,1794,1794,1794,1794,100
20230703,115800,810998256,1794,1794,1794,1794,55
20230703,115700,810899586,1794,1794,1794,1794,1171
20230703,115600,808798812,1795,1796,1796,1795,170
20230703,115500,808493632,1796,1795,1796,1795,3009
20230703,115400,803089622,1796,1796,1796,1796,556
20230703,115300,802091046,1796,1796,1796,1796,865
20230703,115200,800537506,1796,1797,1797,1796,328
20230703,115100,799948164,1798,1798,1798,1798,0
20230703,115000,799948164,1798,1798,1798,1798,1
20230703,114900,799946366,1799,1799,1799,1799,1
20230703,114800,799944567,1799,1799,1799,1799,0
20230703,114700,799944567,1799,1799,1799,1797,2500
20230703,114600,795447625,1798,1798,1798,1798,0
20230703,114500,795447625,1798,1799,1799,1798,1156
20230703,114400,793368258,1798,1798,1798,1798,1000
20230703,114300,791570258,1799,1799,1799,1799,169
20230703,114200,791266227,1800,1800,1800,1800,2000
20230703,114100,787666227,1800,1800,1800,1800,0
20230703,114000,787666227,1800,1800,1800,1800,0
20230703,113900,787666227,1800,1801,1801,1800,7265
20230703,113800,774589217,1801,1800,1801,1800,1152
20230703,113700,772514617,1801,1801,1801,1801,400
20230703,113600,771794217,1800,1800,1800,1800,2196
20230703,113500,767841417,1800,1801,1801,1800,2731
20230703,113400,762925606,1801,1801,1801,1801,500
20230703,113300,762025106,1801,1800,1801,1800,1075
20230703,113200,760090041,1801,1801,1801,1800,64
20230703,113100,759974779,1801,1801,1801,1801,120
20230703,113000,759758659,1801,1802,1802,1801,1646
20230703,112900,756794121,1802,1800,1802,1800,1443
20230703,112800,754196157,1801,1800,1801,1800,950
20230703,112700,752486107,1800,1800,1801,1800,1009
20230703,112600,750669899,1800,1800,1800,1800,0
20230703,112500,750669899,1800,1801,1801,1800,1148
20230703,112400,748603401,1801,1800,1802,1800,3209
20230703,112300,742824457,1800,1802,1802,1800,1682
20230703,112200,739795402,1802,1802,1804,1802,2705
20230703,112100,734917718,1803,1803,1803,1803,1050
20230703,112000,733024568,1803,1803,1803,1803,0
20230703,111900,733024568,1803,1804,1804,1803,1081
20230703,111800,731074494,1806,1806,1806,1806,773
20230703,111700,729678456,1807,1807,1807,1806,32
20230703,111600,729620650,1808,1809,1809,1808,593
20230703,111500,728548340,1809,1809,1809,1808,81
20230703,111400,728401885,1810,1810,1810,1810,23
20230703,111300,728360255,1808,1809,1809,1808,2050
20230703,111200,724653672,1810,1810,1810,1810,0
20230703,111100,724653672,1810,1809,1810,1809,2423
20230703,111000,720269342,1809,1808,1809,1806,3318
20230703,110900,714274048,1804,1804,1804,1804,0
20230703,110800,714274048,1804,1807,1810,1804,13158
20230703,110700,690479706,1804,1805,1806,1804,4700
20230703,110600,681994258,1804,1801,1804,1801,3535
20230703,110500,675626183,1800,1800,1800,1800,1000
20230703,110400,673826183,1800,1800,1801,1800,1585
20230703,110300,670973118,1801,1800,1801,1800,21
20230703,110200,670935317,1800,1800,1800,1800,1000
20230703,110100,669135317,1800,1800,1801,1800,1022
20230703,110000,667295716,1800,1800,1801,1800,1517
20230703,105900,664565098,1801,1801,1801,1801,50
20230703,105800,664475048,1800,1800,1800,1800,238
20230703,105700,664046648,1803,1803,1803,1800,1072
20230703,105600,662114255,1803,1803,1803,1803,28
20230703,105500,662063771,1803,1804,1804,1803,2291
20230703,105400,657931839,1803,1803,1803,1803,1500
20230703,105300,655227339,1803,1803,1803,1801,4834
20230703,105200,646513637,1803,1800,1803,1800,19
20230703,105100,646479399,1798,1798,1798,1798,2312
20230703,105000,642322423,1797,1797,1797,1797,0
20230703,104900,642322423,1797,1800,1800,1797,600
20230703,104800,641243001,1800,1800,1800,1800,288
20230703,104700,640724601,1800,1800,1800,1800,2030
20230703,104600,637070601,1800,1800,1800,1800,1055
20230703,104500,635171601,1800,1800,1800,1800,130
20230703,104400,634937601,1801,1800,1801,1800,2504
20230703,104300,630430399,1804,1797,1804,1797,1989
20230703,104200,626855049,1797,1797,1797,1797,120
20230703,104100,626639409,1798,1798,1798,1798,2752
20230703,104000,621691313,1798,1798,1798,1798,0
20230703,103900,621691313,1798,1802,1802,1791,2780
20230703,103800,616697522,1804,1804,1804,1804,60
20230703,103700,616589282,1802,1804,1805,1802,1478
20230703,103600,613922822,1804,1802,1804,1801,1976
20230703,103500,610362495,1800,1800,1800,1800,0
20230703,103400,610362495,1800,1799,1800,1799,2103
20230703,103300,606578098,1798,1797,1798,1797,1167
20230703,103200,604480907,1791,1797,1797,1790,5853
20230703,103100,593996041,1797,1797,1797,1796,1090
20230703,103000,592037385,1795,1794,1795,1794,1463
20230703,102900,589412300,1793,1793,1793,1793,0
20230703,102800,589412300,1793,1793,1794,1793,1264
20230703,102700,587144948,1793,1794,1794,1793,2639
20230703,102600,582411221,1795,1795,1795,1795,48
20230703,102500,582325061,1795,1795,1795,1795,0
20230703,102400,582325061,1795,1794,1795,1794,3998
20230703,102300,575152648,1793,1793,1793,1793,1
20230703,102200,575150855,1793,1793,1793,1793,0
20230703,102100,575150855,1793,1793,1793,1793,621
20230703,102000,574037402,1794,1797,1797,1794,502
20230703,101900,573136798,1798,1798,1798,1798,0
20230703,101800,573136798,1798,1795,1798,1795,826
20230703,101700,571654067,1795,1791,1795,1791,1816
20230703,101600,568398772,1791,1791,1791,1790,1661
20230703,101500,565425566,1792,1792,1792,1792,76
20230703,101400,565289374,1791,1793,1794,1791,2968
20230703,101300,559967693,1794,1794,1794,1794,147
20230703,101200,559703975,1795,1795,1795,1795,201
20230703,101100,559343180,1795,1789,1795,1789,1402
20230703,101000,556833687,1792,1792,1792,1792,55
20230703,100900,556735127,1790,1787,1790,1786,4249
20230703,100800,549142555,1787,1787,1787,1787,1468
20230703,100700,546519239,1787,1787,1787,1787,1403
20230703,100600,544012078,1793,1793,1793,1793,200
20230703,100500,543653478,1793,1794,1794,1787,15667
20230703,100400,515643893,1794,1793,1794,1793,1008
20230703,100300,513835549,1790,1788,1790,1788,2001
20230703,100200,510253761,1787,1787,1787,1787,3071
20230703,100100,504765884,1785,1784,1785,1784,9
20230703,100000,504749827,1782,1790,1790,1782,1933
20230703,095900,501289765,1790,1790,1790,1790,5600
20230703,095800,491265765,1798,1788,1798,1781,6254
20230703,095700,480060229,1789,1789,1790,1789,1880
20230703,095600,476696080,1789,1790,1790,1789,1076
20230703,095500,474770136,1790,1791,1791,1790,5371
20230703,095400,465153236,1791,1791,1791,1791,2896
20230703,095300,459966500,1795,1794,1795,1794,1001
20230703,095200,458170705,1794,1790,1794,1790,2022
20230703,095100,454550261,1790,1796,1796,1790,8034
20230703,095000,440152102,1800,1797,1800,1797,1706
20230703,094900,437084010,1799,1796,1799,1796,2476
20230703,094800,432633153,1796,1800,1800,1794,207
20230703,094700,432260563,1801,1794,1801,1794,7471
20230703,094600,418844107,1794,1795,1796,1794,1514
20230703,094500,416127606,1796,1796,1796,1796,351
20230703,094400,415497210,1799,1798,1799,1797,884
20230703,094300,413907880,1799,1799,1799,1799,2
20230703,094200,413904282,1799,1801,1801,1798,1011
20230703,094100,412085260,1802,1798,1802,1798,988
20230703,094000,410306685,1800,1798,1801,1798,2616
20230703,093900,405597104,1797,1798,1798,1797,534
20230703,093800,404636973,1801,1798,1802,1798,1199
20230703,093700,402480526,1799,1799,1799,1799,1
20230703,093600,402478727,1796,1799,1799,1795,10660
20230703,093500,383327260,1800,1801,1801,1800,1821
20230703,093400,380049150,1802,1800,1802,1800,1351
20230703,093300,377616652,1800,1799,1800,1799,3205
20230703,093200,371849652,1796,1801,1801,1796,10732
20230703,093100,352539944,1801,1803,1803,1801,2020
20230703,093000,348901884,1805,1801,1805,1800,1635
20230703,092900,345957376,1802,1802,1802,1798,9369
20230703,092800,329094483,1804,1806,1806,1802,2642
20230703,092700,324329963,1805,1802,1805,1800,5237
20230703,092600,314882236,1802,1800,1802,1799,1838
20230703,092500,311572007,1800,1804,1804,1798,3239
20230703,092400,305740046,1804,1799,1804,1798,12741
20230703,092300,282810899,1799,1801,1802,1797,4563
20230703,092200,274599812,1802,1797,1802,1797,14241
20230703,092100,248975312,1797,1787,1797,1787,9366
20230703,092000,232196587,1785,1785,1785,1779,4992
20230703,091900,223296241,1785,1785,1786,1780,5532
20230703,091800,213431181,1785,1779,1785,1779,1088
20230703,091700,211489629,1777,1777,1777,1777,140
20230703,091600,211240849,1770,1782,1783,1770,19450
20230703,091500,176684555,1781,1787,1788,1781,16008
20230703,091400,148137747,1787,1788,1790,1785,5114
20230703,091300,138997765,1787,1791,1791,1785,3419
20230703,091200,132887106,1791,1791,1791,1791,434
20230703,091100,132109812,1784,1777,1784,1776,6024
20230703,091000,121392459,1782,1779,1782,1776,1584
20230703,090900,118575876,1782,1780,1782,1776,8431
20230703,090800,103572310,1783,1785,1785,1780,1033
20230703,090700,101731319,1786,1794,1794,1785,1608
20230703,090600,98860451,1795,1798,1798,1795,339
20230703,090500,98251890,1798,1783,1799,1783,10321
20230703,090400,79763134,1780,1791,1791,1780,4489
20230703,090300,71745776,1788,1795,1795,1788,2879
20230703,090200,66593181,1794,1773,1794,1773,6549
20230703,090100,54923523,1776,1776,1776,1776,2768
20230703,090000,50007555,1776,1776,1776,1755,27113