stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,203400,1377153800,1711,1711,1711,1711,20197
20230705,203300,1377153800,1711,1711,1711,1711,0
20230705,203200,1377153800,1711,1711,1711,1711,0
20230705,203100,1377153800,1711,1711,1711,1711,0
20230705,203000,1377153800,1711,1711,1711,1711,0
20230705,202900,1377153800,1711,1711,1711,1711,0
20230705,202800,1377153800,1711,1711,1711,1711,0
20230705,202700,1377153800,1711,1711,1711,1711,0
20230705,202600,1377153800,1711,1711,1711,1711,0
20230705,202500,1377153800,1711,1711,1711,1711,0
20230705,202400,1377153800,1711,1711,1711,1711,0
20230705,202300,1377153800,1711,1711,1711,1711,0
20230705,202200,1377153800,1711,1711,1711,1711,0
20230705,202100,1377153800,1711,1711,1711,1711,0
20230705,202000,1377153800,1711,1711,1711,1711,0
20230705,201900,1377153800,1711,1711,1711,1711,0
20230705,201800,1377153800,1711,1711,1711,1711,0
20230705,201700,1377153800,1711,1711,1711,1711,0
20230705,201600,1377153800,1711,1711,1711,1711,0
20230705,201500,1377153800,1711,1711,1711,1711,0
20230705,201400,1377153800,1711,1711,1711,1711,0
20230705,201300,1377153800,1711,1711,1711,1711,0
20230705,201200,1377153800,1711,1711,1711,1711,0
20230705,201100,1377153800,1711,1711,1711,1711,0
20230705,201000,1377153800,1711,1711,1711,1711,0
20230705,200900,1377153800,1711,1711,1711,1711,0
20230705,200800,1377153800,1711,1711,1711,1711,0
20230705,200700,1377153800,1711,1711,1711,1711,0
20230705,200600,1377153800,1711,1711,1711,1711,0
20230705,200500,1377153800,1711,1711,1711,1711,0
20230705,200400,1377153800,1711,1711,1711,1711,20197
20230705,200300,1377153800,1711,1711,1711,1711,0
20230705,200200,1377153800,1711,1711,1711,1711,0
20230705,200100,1377153800,1711,1711,1711,1711,0
20230705,200000,1377153800,1711,1711,1711,1711,0
20230705,195900,1377153800,1711,1711,1711,1711,0
20230705,195800,1377153800,1711,1711,1711,1711,0
20230705,195700,1377153800,1711,1711,1711,1711,0
20230705,195600,1377153800,1711,1711,1711,1711,0
20230705,195500,1377153800,1711,1711,1711,1711,0
20230705,195400,1377153800,1711,1711,1711,1711,0
20230705,195300,1377153800,1711,1711,1711,1711,0
20230705,195200,1377153800,1711,1711,1711,1711,0
20230705,195100,1377153800,1711,1711,1711,1711,0
20230705,195000,1377153800,1711,1711,1711,1711,0
20230705,194900,1377153800,1711,1711,1711,1711,0
20230705,194800,1377153800,1711,1711,1711,1711,0
20230705,194700,1377153800,1711,1711,1711,1711,0
20230705,194600,1377153800,1711,1711,1711,1711,0
20230705,194500,1377153800,1711,1711,1711,1711,0
20230705,194400,1377153800,1711,1711,1711,1711,0
20230705,194300,1377153800,1711,1711,1711,1711,0
20230705,194200,1377153800,1711,1711,1711,1711,0
20230705,194100,1377153800,1711,1711,1711,1711,0
20230705,194000,1377153800,1711,1711,1711,1711,0
20230705,193900,1377153800,1711,1711,1711,1711,0
20230705,193800,1377153800,1711,1711,1711,1711,0
20230705,193700,1377153800,1711,1711,1711,1711,0
20230705,193600,1377153800,1711,1711,1711,1711,0
20230705,193500,1377153800,1711,1711,1711,1711,0
20230705,193400,1377153800,1711,1711,1711,1711,20197
20230705,193300,1377153800,1711,1711,1711,1711,0
20230705,193200,1377153800,1711,1711,1711,1711,0
20230705,193100,1377153800,1711,1711,1711,1711,0
20230705,193000,1377153800,1711,1711,1711,1711,0
20230705,192900,1377153800,1711,1711,1711,1711,0
20230705,192800,1377153800,1711,1711,1711,1711,0
20230705,192700,1377153800,1711,1711,1711,1711,0
20230705,192600,1377153800,1711,1711,1711,1711,0
20230705,192500,1377153800,1711,1711,1711,1711,0
20230705,192400,1377153800,1711,1711,1711,1711,0
20230705,192300,1377153800,1711,1711,1711,1711,0
20230705,192200,1377153800,1711,1711,1711,1711,0
20230705,192100,1377153800,1711,1711,1711,1711,0
20230705,192000,1377153800,1711,1711,1711,1711,0
20230705,191900,1377153800,1711,1711,1711,1711,0
20230705,191800,1377153800,1711,1711,1711,1711,0
20230705,191700,1377153800,1711,1711,1711,1711,0
20230705,191600,1377153800,1711,1711,1711,1711,0
20230705,191500,1377153800,1711,1711,1711,1711,0
20230705,191400,1377153800,1711,1711,1711,1711,0
20230705,191300,1377153800,1711,1711,1711,1711,0
20230705,191200,1377153800,1711,1711,1711,1711,0
20230705,191100,1377153800,1711,1711,1711,1711,0
20230705,191000,1377153800,1711,1711,1711,1711,0
20230705,190900,1377153800,1711,1711,1711,1711,0
20230705,190800,1377153800,1711,1711,1711,1711,0
20230705,190700,1377153800,1711,1711,1711,1711,0
20230705,190600,1377153800,1711,1711,1711,1711,0
20230705,190500,1377153800,1711,1711,1711,1711,0
20230705,190400,1377153800,1711,1711,1711,1711,20197
20230705,190300,1377153800,1711,1711,1711,1711,0
20230705,190200,1377153800,1711,1711,1711,1711,0
20230705,190100,1377153800,1711,1711,1711,1711,0
20230705,190000,1377153800,1711,1711,1711,1711,0
20230705,185900,1377153800,1711,1711,1711,1711,0
20230705,185800,1377153800,1711,1711,1711,1711,0
20230705,185700,1377153800,1711,1711,1711,1711,0
20230705,185600,1377153800,1711,1711,1711,1711,0
20230705,185500,1377153800,1711,1711,1711,1711,0
20230705,185400,1377153800,1711,1711,1711,1711,0
20230705,185300,1377153800,1711,1711,1711,1711,0
20230705,185200,1377153800,1711,1711,1711,1711,0
20230705,185100,1377153800,1711,1711,1711,1711,0
20230705,185000,1377153800,1711,1711,1711,1711,0
20230705,184900,1377153800,1711,1711,1711,1711,0
20230705,184800,1377153800,1711,1711,1711,1711,0
20230705,184700,1377153800,1711,1711,1711,1711,0
20230705,184600,1377153800,1711,1711,1711,1711,0
20230705,184500,1377153800,1711,1711,1711,1711,0
20230705,184400,1377153800,1711,1711,1711,1711,0
20230705,184300,1377153800,1711,1711,1711,1711,0
20230705,184200,1377153800,1711,1711,1711,1711,0
20230705,184100,1377153800,1711,1711,1711,1711,0
20230705,184000,1377153800,1711,1711,1711,1711,0
20230705,183900,1377153800,1711,1711,1711,1711,0
20230705,183800,1377153800,1711,1711,1711,1711,0
20230705,183700,1377153800,1711,1711,1711,1711,0
20230705,183600,1377153800,1711,1711,1711,1711,0
20230705,183500,1377153800,1711,1711,1711,1711,0
20230705,183400,1377153800,1711,1711,1711,1711,20197
20230705,183300,1377153800,1711,1711,1711,1711,0
20230705,183200,1377153800,1711,1711,1711,1711,0
20230705,183100,1377153800,1711,1711,1711,1711,0
20230705,183000,1377153800,1711,1711,1711,1711,0
20230705,182900,1377153800,1711,1711,1711,1711,0
20230705,182800,1377153800,1711,1711,1711,1711,0
20230705,182700,1377153800,1711,1711,1711,1711,0
20230705,182600,1377153800,1711,1711,1711,1711,0
20230705,182500,1377153800,1711,1711,1711,1711,0
20230705,182400,1377153800,1711,1711,1711,1711,0
20230705,182300,1377153800,1711,1711,1711,1711,0
20230705,182200,1377153800,1711,1711,1711,1711,0
20230705,182100,1377153800,1711,1711,1711,1711,0
20230705,182000,1377153800,1711,1711,1711,1711,0
20230705,181900,1377153800,1711,1711,1711,1711,0
20230705,181800,1377153800,1711,1711,1711,1711,0
20230705,181700,1377153800,1711,1711,1711,1711,0
20230705,181600,1377153800,1711,1711,1711,1711,0
20230705,181500,1377153800,1711,1711,1711,1711,0
20230705,181400,1377153800,1711,1711,1711,1711,0
20230705,181300,1377153800,1711,1711,1711,1711,0
20230705,181200,1377153800,1711,1711,1711,1711,0
20230705,181100,1377153800,1711,1711,1711,1711,0
20230705,181000,1377153800,1711,1711,1711,1711,0
20230705,180900,1377153800,1711,1711,1711,1711,0
20230705,180800,1377153800,1711,1711,1711,1711,0
20230705,180700,1377153800,1711,1711,1711,1711,0
20230705,180600,1377153800,1711,1711,1711,1711,0
20230705,180500,1377153800,1711,1711,1711,1711,0
20230705,180400,1377153800,1711,1711,1711,1711,20197
20230705,180300,1377153800,1711,1711,1711,1711,0
20230705,180200,1377153800,1711,1711,1711,1711,0
20230705,180100,1377153800,1711,1711,1711,1711,0
20230705,180000,1377153800,1711,1711,1711,1711,0
20230705,175900,1377153800,1711,1711,1711,1711,0
20230705,175800,1377153800,1711,1711,1711,1711,0
20230705,175700,1377153800,1711,1711,1711,1711,0
20230705,175600,1377153800,1711,1711,1711,1711,0
20230705,175500,1377153800,1711,1711,1711,1711,0
20230705,175400,1377153800,1711,1711,1711,1711,0
20230705,175300,1377153800,1711,1711,1711,1711,0
20230705,175200,1377153800,1711,1711,1711,1711,0
20230705,175100,1377153800,1711,1711,1711,1711,0
20230705,175000,1377153800,1711,1711,1711,1711,0
20230705,174900,1377153800,1711,1711,1711,1711,0
20230705,174800,1377153800,1711,1711,1711,1711,0
20230705,174700,1377153800,1711,1711,1711,1711,0
20230705,174600,1377153800,1711,1711,1711,1711,0
20230705,174500,1377153800,1711,1711,1711,1711,0
20230705,174400,1377153800,1711,1711,1711,1711,0
20230705,174300,1377153800,1711,1711,1711,1711,0
20230705,174200,1377153800,1711,1711,1711,1711,0
20230705,174100,1377153800,1711,1711,1711,1711,0
20230705,174000,1377153800,1711,1711,1711,1711,0
20230705,173900,1377153800,1711,1711,1711,1711,0
20230705,173800,1377153800,1711,1711,1711,1711,0
20230705,173700,1377153800,1711,1711,1711,1711,0
20230705,173600,1377153800,1711,1711,1711,1711,0
20230705,173500,1377153800,1711,1711,1711,1711,0
20230705,173400,1377153800,1711,1711,1711,1711,20197
20230705,173300,1377153800,1711,1711,1711,1711,0
20230705,173200,1377153800,1711,1711,1711,1711,0
20230705,173100,1377153800,1711,1711,1711,1711,0
20230705,173000,1377153800,1711,1711,1711,1711,0
20230705,172900,1377153800,1711,1711,1711,1711,0
20230705,172800,1377153800,1711,1711,1711,1711,0
20230705,172700,1377153800,1711,1711,1711,1711,0
20230705,172600,1377153800,1711,1711,1711,1711,0
20230705,172500,1377153800,1711,1711,1711,1711,0
20230705,172400,1377153800,1711,1711,1711,1711,0
20230705,172300,1377153800,1711,1711,1711,1711,0
20230705,172200,1377153800,1711,1711,1711,1711,0
20230705,172100,1377153800,1711,1711,1711,1711,0
20230705,172000,1377153800,1711,1711,1711,1711,0
20230705,171900,1377153800,1711,1711,1711,1711,0
20230705,171800,1377153800,1711,1711,1711,1711,0
20230705,171700,1377153800,1711,1711,1711,1711,0
20230705,171600,1377153800,1711,1711,1711,1711,0
20230705,171500,1377153800,1711,1711,1711,1711,0
20230705,171400,1377153800,1711,1711,1711,1711,0
20230705,171300,1377153800,1711,1711,1711,1711,0
20230705,171200,1377153800,1711,1711,1711,1711,0
20230705,171100,1377153800,1711,1711,1711,1711,0
20230705,171000,1377153800,1711,1711,1711,1711,0
20230705,170900,1377153800,1711,1711,1711,1711,0
20230705,170800,1377153800,1711,1711,1711,1711,0
20230705,170700,1377153800,1711,1711,1711,1711,0
20230705,170600,1377153800,1711,1711,1711,1711,0
20230705,170500,1377153800,1711,1711,1711,1711,0
20230705,170400,1377153800,1711,1711,1711,1711,20197
20230705,170300,1377153800,1711,1711,1711,1711,0
20230705,170200,1377153800,1711,1711,1711,1711,0
20230705,170100,1377153800,1711,1711,1711,1711,0
20230705,170000,1377153800,1711,1711,1711,1711,0
20230705,165900,1377153800,1711,1711,1711,1711,0
20230705,165800,1377153800,1711,1711,1711,1711,0
20230705,165700,1377153800,1711,1711,1711,1711,0
20230705,165600,1377153800,1711,1711,1711,1711,0
20230705,165500,1377153800,1711,1711,1711,1711,0
20230705,165400,1377153800,1711,1711,1711,1711,0
20230705,165300,1377153800,1711,1711,1711,1711,0
20230705,165200,1377153800,1711,1711,1711,1711,0
20230705,165100,1377153800,1711,1711,1711,1711,0
20230705,165000,1377153800,1711,1711,1711,1711,0
20230705,164900,1377153800,1711,1711,1711,1711,0
20230705,164800,1377153800,1711,1711,1711,1711,0
20230705,164700,1377153800,1711,1711,1711,1711,0
20230705,164600,1377153800,1711,1711,1711,1711,0
20230705,164500,1377153800,1711,1711,1711,1711,0
20230705,164400,1377153800,1711,1711,1711,1711,0
20230705,164300,1377153800,1711,1711,1711,1711,0
20230705,164200,1377153800,1711,1711,1711,1711,0
20230705,164100,1377153800,1711,1711,1711,1711,0
20230705,164000,1377153800,1711,1711,1711,1711,0
20230705,163900,1377153800,1711,1711,1711,1711,0
20230705,163800,1377153800,1711,1711,1711,1711,0
20230705,163700,1377153800,1711,1711,1711,1711,0
20230705,163600,1377153800,1711,1711,1711,1711,0
20230705,163500,1377153800,1711,1711,1711,1711,0
20230705,163400,1377153800,1711,1711,1711,1711,20197
20230705,163300,1377153800,1711,1711,1711,1711,0
20230705,163200,1377153800,1711,1711,1711,1711,0
20230705,163100,1377153800,1711,1711,1711,1711,0
20230705,163000,1377153800,1711,1711,1711,1711,0
20230705,162900,1377153800,1711,1711,1711,1711,0
20230705,162800,1377153800,1711,1711,1711,1711,0
20230705,162700,1377153800,1711,1711,1711,1711,0
20230705,162600,1377153800,1711,1711,1711,1711,0
20230705,162500,1377153800,1711,1711,1711,1711,0
20230705,162400,1377153800,1711,1711,1711,1711,0
20230705,162300,1377153800,1711,1711,1711,1711,0
20230705,162200,1377153800,1711,1711,1711,1711,0
20230705,162100,1377153800,1711,1711,1711,1711,0
20230705,162000,1377153800,1711,1711,1711,1711,0
20230705,161900,1377153800,1711,1711,1711,1711,0
20230705,161800,1377153800,1711,1711,1711,1711,0
20230705,161700,1377153800,1711,1711,1711,1711,0
20230705,161600,1377153800,1711,1711,1711,1711,0
20230705,161500,1377153800,1711,1711,1711,1711,0
20230705,161400,1377153800,1711,1711,1711,1711,0
20230705,161300,1377153800,1711,1711,1711,1711,0
20230705,161200,1377153800,1711,1711,1711,1711,0
20230705,161100,1377153800,1711,1711,1711,1711,0
20230705,161000,1377153800,1711,1711,1711,1711,0
20230705,160900,1377153800,1711,1711,1711,1711,0
20230705,160800,1377153800,1711,1711,1711,1711,0
20230705,160700,1377153800,1711,1711,1711,1711,0
20230705,160600,1377153800,1711,1711,1711,1711,0
20230705,160500,1377153800,1711,1711,1711,1711,0
20230705,160400,1377153800,1711,1711,1711,1711,20197
20230705,160300,1377153800,1711,1711,1711,1711,0
20230705,160200,1377153800,1711,1711,1711,1711,0
20230705,160100,1377153800,1711,1711,1711,1711,0
20230705,160000,1377153800,1711,1711,1711,1711,0
20230705,155900,1377153800,1711,1711,1711,1711,0
20230705,155800,1377153800,1711,1711,1711,1711,0
20230705,155700,1377153800,1711,1711,1711,1711,0
20230705,155600,1377153800,1711,1711,1711,1711,0
20230705,155500,1377153800,1711,1711,1711,1711,0
20230705,155400,1377153800,1711,1711,1711,1711,0
20230705,155300,1377153800,1711,1711,1711,1711,0
20230705,155200,1377153800,1711,1711,1711,1711,0
20230705,155100,1377153800,1711,1711,1711,1711,0
20230705,155000,1377153800,1711,1711,1711,1711,0
20230705,154900,1377153800,1711,1711,1711,1711,0
20230705,154800,1377153800,1711,1711,1711,1711,0
20230705,154700,1377153800,1711,1711,1711,1711,0
20230705,154600,1377153800,1711,1711,1711,1711,0
20230705,154500,1377153800,1711,1711,1711,1711,0
20230705,154400,1377153800,1711,1711,1711,1711,0
20230705,154300,1377153800,1711,1711,1711,1711,0
20230705,154200,1377153800,1711,1711,1711,1711,0
20230705,154100,1377153800,1711,1711,1711,1711,0
20230705,154000,1377153800,1711,1711,1711,1711,0
20230705,153900,1377153800,1711,1711,1711,1711,0
20230705,153800,1377153800,1711,1711,1711,1711,0
20230705,153700,1377153800,1711,1711,1711,1711,0
20230705,153600,1377153800,1711,1711,1711,1711,0
20230705,153500,1377153800,1711,1711,1711,1711,0
20230705,153400,1377153800,1711,1711,1711,1711,20197
20230705,153300,1377153800,1711,1711,1711,1711,0
20230705,153200,1377153800,1711,1711,1711,1711,0
20230705,153100,1377153800,1711,1711,1711,1711,0
20230705,153000,1377153800,1711,1711,1711,1711,20197
20230705,152900,1342596733,1712,1712,1712,1712,0
20230705,152800,1342596733,1712,1712,1712,1712,0
20230705,152700,1342596733,1712,1712,1712,1712,0
20230705,152600,1342596733,1712,1712,1712,1712,0
20230705,152500,1342596733,1712,1712,1712,1712,0
20230705,152400,1342596733,1712,1712,1712,1712,0
20230705,152300,1342596733,1712,1712,1712,1712,0
20230705,152200,1342596733,1712,1712,1712,1712,0
20230705,152100,1342596733,1712,1712,1712,1712,0
20230705,152000,1342596733,1712,1712,1712,1712,0
20230705,151900,1342596733,1712,1711,1712,1710,1835
20230705,151800,1339457119,1711,1711,1711,1710,302
20230705,151700,1338940597,1710,1710,1711,1710,4546
20230705,151600,1331163995,1710,1710,1711,1710,530
20230705,151500,1330257395,1710,1711,1711,1710,284
20230705,151400,1329771567,1711,1710,1711,1710,100
20230705,151300,1329600565,1710,1710,1710,1710,600
20230705,151200,1328574565,1710,1710,1710,1710,63
20230705,151100,1328466835,1710,1711,1712,1710,1971
20230705,151000,1325093551,1711,1711,1711,1710,627
20230705,150900,1324021377,1711,1710,1711,1710,1651
20230705,150800,1321196770,1710,1708,1710,1708,7490
20230705,150700,1308399649,1708,1708,1708,1708,1
20230705,150600,1308397941,1708,1708,1708,1707,113
20230705,150500,1308204961,1707,1707,1707,1707,1635
20230705,150400,1305414016,1708,1708,1708,1706,1689
20230705,150300,1302531070,1708,1708,1708,1708,20
20230705,150200,1302496910,1708,1707,1708,1707,8
20230705,150100,1302483253,1708,1706,1709,1706,8372
20230705,150000,1288185678,1706,1708,1708,1706,205
20230705,145900,1287835564,1708,1707,1708,1706,3837
20230705,145800,1281289625,1706,1706,1706,1706,0
20230705,145700,1281289625,1706,1707,1707,1706,850
20230705,145600,1279839084,1707,1708,1708,1707,1006
20230705,145500,1278121836,1707,1707,1707,1707,168
20230705,145400,1277835060,1708,1707,1708,1707,672
20230705,145300,1276687945,1707,1706,1707,1706,294
20230705,145200,1276186380,1705,1705,1705,1705,538
20230705,145100,1275269090,1705,1704,1705,1704,1819
20230705,145000,1272169220,1700,1703,1703,1700,6235
20230705,144900,1261568373,1703,1703,1703,1701,1350
20230705,144800,1259269343,1700,1703,1703,1700,597
20230705,144700,1258252682,1703,1703,1703,1703,34
20230705,144600,1258194780,1700,1700,1700,1700,173
20230705,144500,1257900680,1700,1700,1700,1700,1
20230705,144400,1257898980,1702,1700,1702,1700,4254
20230705,144300,1250662962,1700,1701,1701,1700,218
20230705,144200,1250292148,1702,1702,1702,1702,2
20230705,144100,1250288744,1702,1701,1702,1701,92
20230705,144000,1250132222,1701,1700,1701,1700,1073
20230705,143900,1248308121,1700,1700,1700,1700,867
20230705,143800,1246834221,1700,1700,1700,1700,16
20230705,143700,1246807021,1700,1702,1702,1700,629
20230705,143600,1245737259,1702,1700,1702,1700,1162
20230705,143500,1243759806,1700,1702,1702,1700,3008
20230705,143400,1238645385,1702,1702,1702,1702,0
20230705,143300,1238645385,1702,1702,1702,1702,1155
20230705,143200,1236679575,1702,1702,1702,1701,1542
20230705,143100,1234055104,1710,1702,1710,1702,75
20230705,143000,1233927430,1702,1702,1702,1702,20
20230705,142900,1233893390,1712,1712,1712,1712,0
20230705,142800,1233893390,1712,1711,1712,1711,10
20230705,142700,1233876273,1712,1711,1712,1711,101
20230705,142600,1233703461,1711,1711,1711,1711,0
20230705,142500,1233703461,1711,1711,1711,1711,1
20230705,142400,1233701750,1713,1712,1713,1712,500
20230705,142300,1232845251,1713,1713,1713,1711,174
20230705,142200,1232547523,1712,1712,1712,1712,265
20230705,142100,1232093843,1712,1712,1712,1712,0
20230705,142000,1232093843,1712,1712,1712,1712,3
20230705,141900,1232088707,1712,1702,1712,1702,14
20230705,141800,1232064829,1719,1719,1719,1719,303
20230705,141700,1231543972,1720,1710,1720,1710,13300
20230705,141600,1208749338,1712,1704,1712,1704,18000
20230705,141500,1177990053,1704,1692,1704,1692,12582
20230705,141400,1156614336,1692,1697,1697,1692,4068
20230705,141300,1149725158,1696,1697,1697,1696,3050
20230705,141200,1144551308,1697,1697,1697,1697,526
20230705,141100,1143658686,1696,1696,1696,1696,0
20230705,141000,1143658686,1696,1699,1699,1696,5000
20230705,140900,1135174996,1697,1700,1700,1697,18079
20230705,140800,1104485847,1700,1700,1700,1700,554
20230705,140700,1103544047,1699,1701,1701,1699,7000
20230705,140600,1091644688,1703,1703,1703,1703,1
20230705,140500,1091642985,1701,1701,1703,1701,3580
20230705,140400,1085552816,1702,1702,1702,1702,22
20230705,140300,1085515372,1702,1702,1702,1702,22
20230705,140200,1085477928,1702,1702,1702,1702,128
20230705,140100,1085260072,1704,1704,1704,1702,2247
20230705,140000,1081435660,1703,1703,1703,1703,1999
20230705,135900,1078031363,1703,1703,1703,1703,0
20230705,135800,1078031363,1703,1703,1703,1703,1001
20230705,135700,1076326660,1704,1703,1704,1703,130
20230705,135600,1076105269,1703,1702,1703,1701,2101
20230705,135500,1072530466,1706,1706,1706,1706,0
20230705,135400,1072530466,1706,1706,1706,1706,1
20230705,135300,1072528760,1702,1706,1706,1702,1891
20230705,135200,1069309878,1706,1706,1706,1706,0
20230705,135100,1069309878,1706,1702,1706,1702,1377
20230705,135000,1066966216,1706,1706,1706,1706,1
20230705,134900,1066964510,1703,1705,1705,1703,2069
20230705,134800,1063437803,1705,1708,1708,1705,925
20230705,134700,1061860378,1708,1705,1708,1705,344
20230705,134600,1061273855,1708,1708,1709,1708,1007
20230705,134500,1059553898,1709,1708,1709,1708,1339
20230705,134400,1057266885,1708,1708,1708,1708,1
20230705,134300,1057265177,1705,1708,1709,1705,1138
20230705,134200,1055321333,1708,1708,1709,1708,523
20230705,134100,1054427548,1708,1708,1708,1708,100
20230705,134000,1054256748,1708,1707,1708,1706,30
20230705,133900,1054205520,1707,1709,1709,1707,61
20230705,133800,1054101391,1708,1709,1709,1708,844
20230705,133700,1052659522,1712,1712,1712,1712,0
20230705,133600,1052659522,1712,1712,1712,1712,10
20230705,133500,1052642402,1712,1712,1712,1712,10
20230705,133400,1052625282,1713,1713,1713,1713,1
20230705,133300,1052623569,1709,1712,1713,1709,225
20230705,133200,1052238892,1712,1712,1712,1712,0
20230705,133100,1052238892,1712,1712,1712,1712,3
20230705,133000,1052233756,1714,1712,1714,1711,106
20230705,132900,1052052283,1714,1714,1714,1714,5
20230705,132800,1052043713,1714,1714,1714,1714,50
20230705,132700,1051958013,1714,1714,1714,1714,0
20230705,132600,1051958013,1714,1714,1714,1714,0
20230705,132500,1051958013,1714,1714,1714,1714,2
20230705,132400,1051954585,1714,1714,1714,1714,0
20230705,132300,1051954585,1714,1714,1714,1714,0
20230705,132200,1051954585,1714,1712,1715,1712,1578
20230705,132100,1049248496,1715,1713,1715,1713,29
20230705,132000,1049198815,1715,1715,1715,1715,1
20230705,131900,1049197100,1713,1713,1713,1713,15
20230705,131800,1049171405,1713,1713,1715,1713,393
20230705,131700,1048498192,1715,1715,1715,1715,0
20230705,131600,1048498192,1715,1715,1715,1715,168
20230705,131500,1048210072,1716,1716,1716,1716,284
20230705,131400,1047722728,1715,1716,1716,1715,27
20230705,131300,1047676398,1718,1717,1718,1717,203
20230705,131200,1047327646,1716,1721,1721,1715,116
20230705,131100,1047128665,1720,1717,1721,1715,2951
20230705,131000,1042054434,1718,1718,1718,1718,0
20230705,130900,1042054434,1718,1715,1718,1715,2
20230705,130800,1042051001,1720,1711,1720,1711,18890
20230705,130700,1009689933,1711,1711,1711,1711,487
20230705,130600,1008856676,1711,1711,1711,1711,0
20230705,130500,1008856676,1711,1711,1711,1711,1
20230705,130400,1008854965,1711,1711,1711,1711,2700
20230705,130300,1004235265,1708,1711,1711,1707,333
20230705,130200,1003666430,1711,1711,1711,1711,0
20230705,130100,1003666430,1711,1711,1711,1711,1
20230705,130000,1003664719,1712,1712,1712,1712,292
20230705,125900,1003164815,1712,1711,1712,1711,567
20230705,125800,1002194118,1712,1712,1712,1712,0
20230705,125700,1002194118,1712,1712,1712,1712,0
20230705,125600,1002194118,1712,1712,1712,1712,0
20230705,125500,1002194118,1712,1712,1712,1712,0
20230705,125400,1002194118,1712,1712,1712,1712,1
20230705,125300,1002192406,1711,1702,1711,1702,1072
20230705,125200,1000358853,1711,1711,1711,1711,207
20230705,125100,1000004676,1711,1711,1711,1711,1395
20230705,125000,997617831,1711,1711,1711,1711,11934
20230705,124900,977198757,1713,1713,1713,1713,0
20230705,124800,977198757,1713,1711,1713,1711,201
20230705,124700,976854446,1711,1711,1711,1711,117
20230705,124600,976654259,1711,1711,1711,1711,2443
20230705,124500,972474286,1711,1711,1711,1711,726
20230705,124400,971232100,1713,1713,1713,1713,1
20230705,124300,971230387,1713,1712,1713,1712,552
20230705,124200,970285072,1711,1703,1711,1701,15008
20230705,124100,944644300,1703,1703,1703,1703,0
20230705,124000,944644300,1703,1703,1703,1703,200
20230705,123900,944303700,1703,1703,1703,1703,209
20230705,123800,943947773,1701,1701,1701,1701,0
20230705,123700,943947773,1701,1702,1702,1701,1384
20230705,123600,941593024,1702,1702,1702,1702,0
20230705,123500,941593024,1702,1703,1703,1702,371
20230705,123400,940961581,1702,1701,1702,1701,12078
20230705,123300,920404826,1702,1702,1702,1702,0
20230705,123200,920404826,1702,1702,1702,1702,5330
20230705,123100,911333166,1702,1703,1703,1702,1110
20230705,123000,909442936,1707,1707,1707,1707,80
20230705,122900,909306376,1708,1708,1708,1707,53
20230705,122800,909215853,1708,1708,1708,1708,50
20230705,122700,909130453,1708,1708,1708,1708,0
20230705,122600,909130453,1708,1708,1708,1708,0
20230705,122500,909130453,1708,1708,1708,1708,200
20230705,122400,908788853,1708,1708,1708,1708,302
20230705,122300,908273037,1708,1709,1709,1708,2
20230705,122200,908269620,1709,1709,1709,1709,1
20230705,122100,908267911,1709,1709,1709,1709,0
20230705,122000,908267911,1709,1709,1709,1709,409
20230705,121900,907568930,1709,1709,1709,1709,1
20230705,121800,907567221,1709,1709,1709,1709,421
20230705,121700,906847732,1710,1710,1710,1710,0
20230705,121600,906847732,1710,1710,1710,1709,52
20230705,121500,906758813,1709,1709,1710,1702,5047
20230705,121400,898145530,1709,1708,1709,1708,2126
20230705,121300,894512824,1702,1702,1702,1702,16
20230705,121200,894485592,1702,1702,1702,1702,300
20230705,121100,893974992,1702,1702,1702,1702,1
20230705,121000,893973290,1701,1701,1701,1701,0
20230705,120900,893973290,1701,1701,1701,1701,0
20230705,120800,893973290,1701,1701,1701,1701,0
20230705,120700,893973290,1701,1701,1701,1701,50
20230705,120600,893888240,1701,1701,1701,1701,15
20230705,120500,893862725,1701,1701,1701,1701,0
20230705,120400,893862725,1701,1701,1701,1701,50
20230705,120300,893777675,1701,1701,1701,1701,0
20230705,120200,893777675,1701,1701,1701,1701,209
20230705,120100,893422166,1701,1701,1701,1701,500
20230705,120000,892571666,1701,1701,1701,1701,3
20230705,115900,892566563,1701,1701,1701,1701,50
20230705,115800,892481513,1709,1709,1709,1709,0
20230705,115700,892481513,1709,1709,1709,1709,0
20230705,115600,892481513,1709,1709,1709,1709,0
20230705,115500,892481513,1709,1709,1709,1709,20
20230705,115400,892447333,1710,1710,1710,1710,101
20230705,115300,892274623,1700,1711,1711,1700,5441
20230705,115200,883016942,1711,1712,1712,1706,1926
20230705,115100,879726257,1712,1712,1712,1712,1
20230705,115000,879724545,1708,1708,1708,1708,252
20230705,114900,879294129,1713,1713,1713,1713,10
20230705,114800,879276999,1715,1715,1715,1715,0
20230705,114700,879276999,1715,1715,1715,1715,168
20230705,114600,878988879,1715,1715,1715,1715,0
20230705,114500,878988879,1715,1715,1715,1715,7
20230705,114400,878976874,1715,1715,1715,1715,0
20230705,114300,878976874,1715,1715,1715,1708,104
20230705,114200,878799203,1708,1711,1711,1708,100
20230705,114100,878628400,1715,1711,1715,1711,10
20230705,114000,878611286,1715,1711,1715,1711,213
20230705,113900,878246839,1716,1715,1716,1711,5582
20230705,113800,868673858,1716,1716,1720,1716,72
20230705,113700,868550299,1721,1716,1721,1716,31
20230705,113600,868497098,1721,1715,1721,1715,23
20230705,113500,868457647,1721,1715,1721,1715,101
20230705,113400,868284426,1721,1716,1721,1715,3303
20230705,113300,862618612,1721,1717,1721,1716,189
20230705,113200,862294141,1722,1724,1724,1722,434
20230705,113100,861546591,1724,1715,1724,1715,3770
20230705,113000,855060506,1717,1716,1717,1716,3717
20230705,112900,848679660,1716,1716,1716,1716,1129
20230705,112800,846742296,1716,1714,1716,1714,6490
20230705,112700,835613882,1714,1713,1714,1713,5492
20230705,112600,826205084,1713,1712,1713,1712,417
20230705,112500,825491179,1712,1711,1712,1711,1218
20230705,112400,823407073,1711,1711,1711,1710,4
20230705,112300,823400230,1710,1710,1710,1710,1135
20230705,112200,821459380,1710,1708,1710,1708,4448
20230705,112100,813858140,1708,1708,1708,1708,1631
20230705,112000,811072392,1708,1707,1708,1707,3032
20230705,111900,805894072,1707,1706,1708,1706,2526
20230705,111800,801582225,1706,1705,1706,1702,3823
20230705,111700,795065067,1705,1704,1705,1704,470
20230705,111600,794264186,1702,1702,1702,1702,0
20230705,111500,794264186,1702,1699,1702,1699,7602
20230705,111400,781338506,1698,1698,1698,1697,995
20230705,111300,779649046,1697,1698,1698,1697,1528
20230705,111200,777056020,1698,1698,1698,1698,1028
20230705,111100,775310476,1698,1697,1698,1697,1754
20230705,111000,772333937,1699,1698,1699,1697,1009
20230705,110900,770620945,1698,1699,1699,1698,300
20230705,110800,770111445,1698,1698,1699,1698,1610
20230705,110700,767377565,1698,1698,1698,1698,20
20230705,110600,767343605,1700,1700,1700,1700,233
20230705,110500,766947505,1700,1699,1700,1699,532
20230705,110400,766043475,1699,1701,1701,1699,5596
20230705,110300,756533079,1701,1701,1701,1701,3125
20230705,110200,751217454,1700,1700,1701,1700,4289
20230705,110100,743925954,1700,1700,1701,1700,6523
20230705,110000,732836853,1700,1705,1705,1700,2600
20230705,105900,728414153,1700,1701,1701,1700,1511
20230705,105800,725845225,1701,1707,1707,1701,32
20230705,105700,725790787,1707,1707,1707,1707,0
20230705,105600,725790787,1707,1702,1707,1700,7828
20230705,105500,712469685,1707,1704,1707,1700,6466
20230705,105400,701467746,1707,1707,1707,1707,3
20230705,105300,701462625,1708,1707,1708,1703,481
20230705,105200,700642658,1708,1708,1708,1708,0
20230705,105100,700642658,1708,1708,1708,1708,2
20230705,105000,700639242,1704,1704,1704,1704,379
20230705,104900,699993426,1705,1708,1708,1705,216
20230705,104800,699624852,1708,1706,1708,1704,563
20230705,104700,698665286,1706,1708,1708,1706,2103
20230705,104600,695073418,1709,1709,1709,1708,560
20230705,104500,694116927,1709,1707,1709,1707,3265
20230705,104400,688543302,1707,1706,1707,1703,9583
20230705,104300,672186672,1704,1705,1705,1704,2555
20230705,104200,667832849,1705,1703,1705,1703,612
20230705,104100,666789693,1703,1705,1705,1703,201
20230705,104000,666447160,1705,1705,1705,1705,2400
20230705,103900,662355160,1710,1710,1712,1710,132
20230705,103800,662129436,1710,1710,1711,1710,1375
20230705,103700,659778136,1710,1714,1714,1700,49272
20230705,103600,575699018,1714,1714,1714,1714,5246
20230705,103500,566707374,1713,1713,1713,1713,1969
20230705,103400,563334477,1713,1713,1713,1713,191
20230705,103300,563007294,1713,1714,1714,1713,2223
20230705,103200,559199285,1714,1714,1714,1714,623
20230705,103100,558131463,1714,1714,1714,1714,1
20230705,103000,558129749,1713,1712,1713,1712,466
20230705,102900,557331634,1712,1714,1714,1712,835
20230705,102800,555902044,1714,1713,1714,1713,50
20230705,102700,555816371,1714,1714,1714,1714,100
20230705,102600,555644971,1712,1714,1714,1712,932
20230705,102500,554048787,1713,1714,1714,1713,50
20230705,102400,553963135,1713,1713,1713,1713,0
20230705,102300,553963135,1713,1716,1716,1713,249
20230705,102200,553536199,1716,1714,1716,1713,2260
20230705,102100,549663415,1716,1715,1716,1715,164
20230705,102000,549382121,1714,1714,1714,1714,50
20230705,101900,549296421,1713,1714,1714,1713,3517
20230705,101800,543269040,1714,1713,1714,1713,2684
20230705,101700,538669848,1713,1713,1713,1713,53
20230705,101600,538579059,1713,1713,1715,1713,502
20230705,101500,537718323,1713,1713,1713,1713,10
20230705,101400,537701193,1712,1712,1712,1712,0
20230705,101300,537701193,1712,1720,1720,1712,1908
20230705,101200,534427887,1720,1720,1720,1720,6
20230705,101100,534417567,1717,1717,1717,1717,0
20230705,101000,534417567,1717,1714,1717,1714,2905
20230705,100900,529432739,1714,1714,1714,1714,2566
20230705,100800,525034615,1714,1714,1714,1714,4
20230705,100700,525027759,1714,1714,1714,1714,59
20230705,100600,524926633,1714,1714,1714,1714,0
20230705,100500,524926633,1714,1710,1714,1710,8178
20230705,100400,510933697,1710,1712,1712,1710,11926
20230705,100300,490531153,1712,1715,1715,1712,9708
20230705,100200,473909768,1713,1713,1713,1713,23
20230705,100100,473870369,1713,1714,1714,1713,2587
20230705,100000,469437671,1713,1713,1713,1713,274
20230705,095900,468968309,1712,1713,1713,1712,3982
20230705,095800,462147154,1713,1715,1715,1713,7736
20230705,095700,448890717,1715,1715,1715,1715,5052
20230705,095600,440226537,1716,1717,1717,1716,3013
20230705,095500,435056182,1717,1719,1719,1717,3301
20230705,095400,429384777,1720,1720,1720,1720,0
20230705,095300,429384777,1720,1725,1725,1720,5761
20230705,095200,419467675,1725,1725,1725,1725,1621
20230705,095100,416671450,1725,1725,1725,1722,173
20230705,095000,416373037,1725,1725,1725,1725,0
20230705,094900,416373037,1725,1725,1725,1725,289
20230705,094800,415874512,1725,1725,1725,1725,0
20230705,094700,415874512,1725,1720,1725,1719,1411
20230705,094600,413447790,1725,1724,1725,1724,3628
20230705,094500,407193116,1724,1725,1725,1724,404
20230705,094400,406496417,1725,1725,1725,1724,84
20230705,094300,406351587,1725,1725,1726,1725,806
20230705,094200,404961232,1726,1726,1726,1725,1867
20230705,094100,401739630,1726,1726,1726,1726,1060
20230705,094000,399910070,1725,1725,1725,1725,0
20230705,093900,399910070,1725,1729,1729,1725,860
20230705,093800,398425430,1729,1727,1729,1727,408
20230705,093700,397720810,1728,1728,1728,1727,2502
20230705,093600,393397536,1728,1727,1728,1727,29
20230705,093500,393347430,1726,1727,1727,1726,660
20230705,093400,392208236,1727,1727,1727,1727,115
20230705,093300,392009631,1728,1728,1728,1725,607
20230705,093200,390960747,1733,1733,1733,1733,0
20230705,093100,390960747,1733,1724,1733,1724,6615
20230705,093000,379545729,1724,1722,1724,1718,1360
20230705,092900,377204434,1722,1721,1722,1721,4375
20230705,092800,369670758,1717,1715,1722,1715,233
20230705,092700,369270572,1715,1715,1723,1715,721
20230705,092600,368032108,1715,1716,1716,1713,4977
20230705,092500,359499416,1715,1724,1724,1715,14304
20230705,092400,334908252,1724,1724,1725,1720,16013
20230705,092300,307363807,1721,1725,1725,1721,1682
20230705,092200,304466090,1725,1724,1725,1724,3165
20230705,092100,299007196,1721,1720,1724,1720,728
20230705,092000,297753432,1719,1722,1724,1719,3997
20230705,091900,290875848,1720,1720,1722,1720,20269
20230705,091800,256012098,1720,1722,1723,1720,9002
20230705,091700,240510267,1723,1723,1723,1722,2495
20230705,091600,236212928,1726,1729,1729,1719,18952
20230705,091500,203552210,1729,1735,1738,1727,15217
20230705,091400,177189639,1734,1746,1746,1734,35901
20230705,091300,114758118,1746,1750,1751,1746,4434
20230705,091200,107005931,1750,1751,1751,1750,16687
20230705,091100,77802985,1752,1756,1756,1750,12581
20230705,091000,55753963,1756,1757,1757,1756,144
20230705,090900,55500969,1756,1756,1756,1755,1486
20230705,090800,52891813,1756,1757,1757,1756,1360
20230705,090700,50503030,1757,1757,1758,1757,4980
20230705,090600,41753132,1757,1759,1759,1757,3153
20230705,090500,36207127,1762,1762,1762,1759,4877
20230705,090400,27625800,1762,1762,1762,1762,0
20230705,090300,27625800,1762,1762,1762,1762,108
20230705,090200,27435504,1764,1760,1764,1757,204
20230705,090100,27076756,1765,1765,1765,1765,317
20230705,090000,26517251,1760,1756,1773,1756,15073