stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,203500,697367161,1539,1539,1539,1539,24503
20230714,203400,697367161,1539,1539,1539,1539,0
20230714,203300,697367161,1539,1539,1539,1539,0
20230714,203200,697367161,1539,1539,1539,1539,0
20230714,203100,697367161,1539,1539,1539,1539,0
20230714,203000,697367161,1539,1539,1539,1539,0
20230714,202900,697367161,1539,1539,1539,1539,0
20230714,202800,697367161,1539,1539,1539,1539,0
20230714,202700,697367161,1539,1539,1539,1539,0
20230714,202600,697367161,1539,1539,1539,1539,0
20230714,202500,697367161,1539,1539,1539,1539,0
20230714,202400,697367161,1539,1539,1539,1539,0
20230714,202300,697367161,1539,1539,1539,1539,0
20230714,202200,697367161,1539,1539,1539,1539,0
20230714,202100,697367161,1539,1539,1539,1539,0
20230714,202000,697367161,1539,1539,1539,1539,0
20230714,201900,697367161,1539,1539,1539,1539,0
20230714,201800,697367161,1539,1539,1539,1539,0
20230714,201700,697367161,1539,1539,1539,1539,0
20230714,201600,697367161,1539,1539,1539,1539,0
20230714,201500,697367161,1539,1539,1539,1539,0
20230714,201400,697367161,1539,1539,1539,1539,0
20230714,201300,697367161,1539,1539,1539,1539,0
20230714,201200,697367161,1539,1539,1539,1539,0
20230714,201100,697367161,1539,1539,1539,1539,0
20230714,201000,697367161,1539,1539,1539,1539,0
20230714,200900,697367161,1539,1539,1539,1539,0
20230714,200800,697367161,1539,1539,1539,1539,0
20230714,200700,697367161,1539,1539,1539,1539,0
20230714,200600,697367161,1539,1539,1539,1539,0
20230714,200500,697367161,1539,1539,1539,1539,24503
20230714,200400,697367161,1539,1539,1539,1539,0
20230714,200300,697367161,1539,1539,1539,1539,0
20230714,200200,697367161,1539,1539,1539,1539,0
20230714,200100,697367161,1539,1539,1539,1539,0
20230714,200000,697367161,1539,1539,1539,1539,0
20230714,195900,697367161,1539,1539,1539,1539,0
20230714,195800,697367161,1539,1539,1539,1539,0
20230714,195700,697367161,1539,1539,1539,1539,0
20230714,195600,697367161,1539,1539,1539,1539,0
20230714,195500,697367161,1539,1539,1539,1539,0
20230714,195400,697367161,1539,1539,1539,1539,0
20230714,195300,697367161,1539,1539,1539,1539,0
20230714,195200,697367161,1539,1539,1539,1539,0
20230714,195100,697367161,1539,1539,1539,1539,0
20230714,195000,697367161,1539,1539,1539,1539,0
20230714,194900,697367161,1539,1539,1539,1539,0
20230714,194800,697367161,1539,1539,1539,1539,0
20230714,194700,697367161,1539,1539,1539,1539,0
20230714,194600,697367161,1539,1539,1539,1539,0
20230714,194500,697367161,1539,1539,1539,1539,0
20230714,194400,697367161,1539,1539,1539,1539,0
20230714,194300,697367161,1539,1539,1539,1539,0
20230714,194200,697367161,1539,1539,1539,1539,0
20230714,194100,697367161,1539,1539,1539,1539,0
20230714,194000,697367161,1539,1539,1539,1539,0
20230714,193900,697367161,1539,1539,1539,1539,0
20230714,193800,697367161,1539,1539,1539,1539,0
20230714,193700,697367161,1539,1539,1539,1539,0
20230714,193600,697367161,1539,1539,1539,1539,0
20230714,193500,697367161,1539,1539,1539,1539,24503
20230714,193400,697367161,1539,1539,1539,1539,0
20230714,193300,697367161,1539,1539,1539,1539,0
20230714,193200,697367161,1539,1539,1539,1539,0
20230714,193100,697367161,1539,1539,1539,1539,0
20230714,193000,697367161,1539,1539,1539,1539,0
20230714,192900,697367161,1539,1539,1539,1539,0
20230714,192800,697367161,1539,1539,1539,1539,0
20230714,192700,697367161,1539,1539,1539,1539,0
20230714,192600,697367161,1539,1539,1539,1539,0
20230714,192500,697367161,1539,1539,1539,1539,0
20230714,192400,697367161,1539,1539,1539,1539,0
20230714,192300,697367161,1539,1539,1539,1539,0
20230714,192200,697367161,1539,1539,1539,1539,0
20230714,192100,697367161,1539,1539,1539,1539,0
20230714,192000,697367161,1539,1539,1539,1539,0
20230714,191900,697367161,1539,1539,1539,1539,0
20230714,191800,697367161,1539,1539,1539,1539,0
20230714,191700,697367161,1539,1539,1539,1539,0
20230714,191600,697367161,1539,1539,1539,1539,0
20230714,191500,697367161,1539,1539,1539,1539,0
20230714,191400,697367161,1539,1539,1539,1539,0
20230714,191300,697367161,1539,1539,1539,1539,0
20230714,191200,697367161,1539,1539,1539,1539,0
20230714,191100,697367161,1539,1539,1539,1539,0
20230714,191000,697367161,1539,1539,1539,1539,0
20230714,190900,697367161,1539,1539,1539,1539,0
20230714,190800,697367161,1539,1539,1539,1539,0
20230714,190700,697367161,1539,1539,1539,1539,0
20230714,190600,697367161,1539,1539,1539,1539,0
20230714,190500,697367161,1539,1539,1539,1539,24503
20230714,190400,697367161,1539,1539,1539,1539,0
20230714,190300,697367161,1539,1539,1539,1539,0
20230714,190200,697367161,1539,1539,1539,1539,0
20230714,190100,697367161,1539,1539,1539,1539,0
20230714,190000,697367161,1539,1539,1539,1539,0
20230714,185900,697367161,1539,1539,1539,1539,0
20230714,185800,697367161,1539,1539,1539,1539,0
20230714,185700,697367161,1539,1539,1539,1539,0
20230714,185600,697367161,1539,1539,1539,1539,0
20230714,185500,697367161,1539,1539,1539,1539,0
20230714,185400,697367161,1539,1539,1539,1539,0
20230714,185300,697367161,1539,1539,1539,1539,0
20230714,185200,697367161,1539,1539,1539,1539,0
20230714,185100,697367161,1539,1539,1539,1539,0
20230714,185000,697367161,1539,1539,1539,1539,0
20230714,184900,697367161,1539,1539,1539,1539,0
20230714,184800,697367161,1539,1539,1539,1539,0
20230714,184700,697367161,1539,1539,1539,1539,0
20230714,184600,697367161,1539,1539,1539,1539,0
20230714,184500,697367161,1539,1539,1539,1539,0
20230714,184400,697367161,1539,1539,1539,1539,0
20230714,184300,697367161,1539,1539,1539,1539,0
20230714,184200,697367161,1539,1539,1539,1539,0
20230714,184100,697367161,1539,1539,1539,1539,0
20230714,184000,697367161,1539,1539,1539,1539,0
20230714,183900,697367161,1539,1539,1539,1539,0
20230714,183800,697367161,1539,1539,1539,1539,0
20230714,183700,697367161,1539,1539,1539,1539,0
20230714,183600,697367161,1539,1539,1539,1539,0
20230714,183500,697367161,1539,1539,1539,1539,24503
20230714,183400,697367161,1539,1539,1539,1539,0
20230714,183300,697367161,1539,1539,1539,1539,0
20230714,183200,697367161,1539,1539,1539,1539,0
20230714,183100,697367161,1539,1539,1539,1539,0
20230714,183000,697367161,1539,1539,1539,1539,0
20230714,182900,697367161,1539,1539,1539,1539,0
20230714,182800,697367161,1539,1539,1539,1539,0
20230714,182700,697367161,1539,1539,1539,1539,0
20230714,182600,697367161,1539,1539,1539,1539,0
20230714,182500,697367161,1539,1539,1539,1539,0
20230714,182400,697367161,1539,1539,1539,1539,0
20230714,182300,697367161,1539,1539,1539,1539,0
20230714,182200,697367161,1539,1539,1539,1539,0
20230714,182100,697367161,1539,1539,1539,1539,0
20230714,182000,697367161,1539,1539,1539,1539,0
20230714,181900,697367161,1539,1539,1539,1539,0
20230714,181800,697367161,1539,1539,1539,1539,0
20230714,181700,697367161,1539,1539,1539,1539,0
20230714,181600,697367161,1539,1539,1539,1539,0
20230714,181500,697367161,1539,1539,1539,1539,0
20230714,181400,697367161,1539,1539,1539,1539,0
20230714,181300,697367161,1539,1539,1539,1539,0
20230714,181200,697367161,1539,1539,1539,1539,0
20230714,181100,697367161,1539,1539,1539,1539,0
20230714,181000,697367161,1539,1539,1539,1539,0
20230714,180900,697367161,1539,1539,1539,1539,0
20230714,180800,697367161,1539,1539,1539,1539,0
20230714,180700,697367161,1539,1539,1539,1539,0
20230714,180600,697367161,1539,1539,1539,1539,0
20230714,180500,697367161,1539,1539,1539,1539,24503
20230714,180400,697367161,1539,1539,1539,1539,0
20230714,180300,697367161,1539,1539,1539,1539,0
20230714,180200,697367161,1539,1539,1539,1539,0
20230714,180100,697367161,1539,1539,1539,1539,0
20230714,180000,697367161,1539,1539,1539,1539,0
20230714,175900,697367161,1539,1539,1539,1539,0
20230714,175800,697367161,1539,1539,1539,1539,0
20230714,175700,697367161,1539,1539,1539,1539,0
20230714,175600,697367161,1539,1539,1539,1539,0
20230714,175500,697367161,1539,1539,1539,1539,0
20230714,175400,697367161,1539,1539,1539,1539,0
20230714,175300,697367161,1539,1539,1539,1539,0
20230714,175200,697367161,1539,1539,1539,1539,0
20230714,175100,697367161,1539,1539,1539,1539,0
20230714,175000,697367161,1539,1539,1539,1539,0
20230714,174900,697367161,1539,1539,1539,1539,0
20230714,174800,697367161,1539,1539,1539,1539,0
20230714,174700,697367161,1539,1539,1539,1539,0
20230714,174600,697367161,1539,1539,1539,1539,0
20230714,174500,697367161,1539,1539,1539,1539,0
20230714,174400,697367161,1539,1539,1539,1539,0
20230714,174300,697367161,1539,1539,1539,1539,0
20230714,174200,697367161,1539,1539,1539,1539,0
20230714,174100,697367161,1539,1539,1539,1539,0
20230714,174000,697367161,1539,1539,1539,1539,0
20230714,173900,697367161,1539,1539,1539,1539,0
20230714,173800,697367161,1539,1539,1539,1539,0
20230714,173700,697367161,1539,1539,1539,1539,0
20230714,173600,697367161,1539,1539,1539,1539,0
20230714,173500,697367161,1539,1539,1539,1539,24503
20230714,173400,697367161,1539,1539,1539,1539,0
20230714,173300,697367161,1539,1539,1539,1539,0
20230714,173200,697367161,1539,1539,1539,1539,0
20230714,173100,697367161,1539,1539,1539,1539,0
20230714,173000,697367161,1539,1539,1539,1539,0
20230714,172900,697367161,1539,1539,1539,1539,0
20230714,172800,697367161,1539,1539,1539,1539,0
20230714,172700,697367161,1539,1539,1539,1539,0
20230714,172600,697367161,1539,1539,1539,1539,0
20230714,172500,697367161,1539,1539,1539,1539,0
20230714,172400,697367161,1539,1539,1539,1539,0
20230714,172300,697367161,1539,1539,1539,1539,0
20230714,172200,697367161,1539,1539,1539,1539,0
20230714,172100,697367161,1539,1539,1539,1539,0
20230714,172000,697367161,1539,1539,1539,1539,0
20230714,171900,697367161,1539,1539,1539,1539,0
20230714,171800,697367161,1539,1539,1539,1539,0
20230714,171700,697367161,1539,1539,1539,1539,0
20230714,171600,697367161,1539,1539,1539,1539,0
20230714,171500,697367161,1539,1539,1539,1539,0
20230714,171400,697367161,1539,1539,1539,1539,0
20230714,171300,697367161,1539,1539,1539,1539,0
20230714,171200,697367161,1539,1539,1539,1539,0
20230714,171100,697367161,1539,1539,1539,1539,0
20230714,171000,697367161,1539,1539,1539,1539,0
20230714,170900,697367161,1539,1539,1539,1539,0
20230714,170800,697367161,1539,1539,1539,1539,0
20230714,170700,697367161,1539,1539,1539,1539,0
20230714,170600,697367161,1539,1539,1539,1539,0
20230714,170500,697367161,1539,1539,1539,1539,24503
20230714,170400,697367161,1539,1539,1539,1539,0
20230714,170300,697367161,1539,1539,1539,1539,0
20230714,170200,697367161,1539,1539,1539,1539,0
20230714,170100,697367161,1539,1539,1539,1539,0
20230714,170000,697367161,1539,1539,1539,1539,0
20230714,165900,697367161,1539,1539,1539,1539,0
20230714,165800,697367161,1539,1539,1539,1539,0
20230714,165700,697367161,1539,1539,1539,1539,0
20230714,165600,697367161,1539,1539,1539,1539,0
20230714,165500,697367161,1539,1539,1539,1539,0
20230714,165400,697367161,1539,1539,1539,1539,0
20230714,165300,697367161,1539,1539,1539,1539,0
20230714,165200,697367161,1539,1539,1539,1539,0
20230714,165100,697367161,1539,1539,1539,1539,0
20230714,165000,697367161,1539,1539,1539,1539,0
20230714,164900,697367161,1539,1539,1539,1539,0
20230714,164800,697367161,1539,1539,1539,1539,0
20230714,164700,697367161,1539,1539,1539,1539,0
20230714,164600,697367161,1539,1539,1539,1539,0
20230714,164500,697367161,1539,1539,1539,1539,0
20230714,164400,697367161,1539,1539,1539,1539,0
20230714,164300,697367161,1539,1539,1539,1539,0
20230714,164200,697367161,1539,1539,1539,1539,0
20230714,164100,697367161,1539,1539,1539,1539,0
20230714,164000,697367161,1539,1539,1539,1539,0
20230714,163900,697367161,1539,1539,1539,1539,0
20230714,163800,697367161,1539,1539,1539,1539,0
20230714,163700,697367161,1539,1539,1539,1539,0
20230714,163600,697367161,1539,1539,1539,1539,0
20230714,163500,697367161,1539,1539,1539,1539,24503
20230714,163400,697367161,1539,1539,1539,1539,0
20230714,163300,697367161,1539,1539,1539,1539,0
20230714,163200,697367161,1539,1539,1539,1539,0
20230714,163100,697367161,1539,1539,1539,1539,0
20230714,163000,697367161,1539,1539,1539,1539,0
20230714,162900,697367161,1539,1539,1539,1539,0
20230714,162800,697367161,1539,1539,1539,1539,0
20230714,162700,697367161,1539,1539,1539,1539,0
20230714,162600,697367161,1539,1539,1539,1539,0
20230714,162500,697367161,1539,1539,1539,1539,0
20230714,162400,697367161,1539,1539,1539,1539,0
20230714,162300,697367161,1539,1539,1539,1539,0
20230714,162200,697367161,1539,1539,1539,1539,0
20230714,162100,697367161,1539,1539,1539,1539,0
20230714,162000,697367161,1539,1539,1539,1539,0
20230714,161900,697367161,1539,1539,1539,1539,0
20230714,161800,697367161,1539,1539,1539,1539,0
20230714,161700,697367161,1539,1539,1539,1539,0
20230714,161600,697367161,1539,1539,1539,1539,0
20230714,161500,697367161,1539,1539,1539,1539,0
20230714,161400,697367161,1539,1539,1539,1539,0
20230714,161300,697367161,1539,1539,1539,1539,0
20230714,161200,697367161,1539,1539,1539,1539,0
20230714,161100,697367161,1539,1539,1539,1539,0
20230714,161000,697367161,1539,1539,1539,1539,0
20230714,160900,697367161,1539,1539,1539,1539,0
20230714,160800,697367161,1539,1539,1539,1539,0
20230714,160700,697367161,1539,1539,1539,1539,0
20230714,160600,697367161,1539,1539,1539,1539,0
20230714,160500,697367161,1539,1539,1539,1539,24503
20230714,160400,697367161,1539,1539,1539,1539,0
20230714,160300,697367161,1539,1539,1539,1539,0
20230714,160200,697367161,1539,1539,1539,1539,0
20230714,160100,697367161,1539,1539,1539,1539,0
20230714,160000,697367161,1539,1539,1539,1539,0
20230714,155900,697367161,1539,1539,1539,1539,0
20230714,155800,697367161,1539,1539,1539,1539,0
20230714,155700,697367161,1539,1539,1539,1539,0
20230714,155600,697367161,1539,1539,1539,1539,0
20230714,155500,697367161,1539,1539,1539,1539,0
20230714,155400,697367161,1539,1539,1539,1539,0
20230714,155300,697367161,1539,1539,1539,1539,0
20230714,155200,697367161,1539,1539,1539,1539,0
20230714,155100,697367161,1539,1539,1539,1539,0
20230714,155000,697367161,1539,1539,1539,1539,0
20230714,154900,697367161,1539,1539,1539,1539,0
20230714,154800,697367161,1539,1539,1539,1539,0
20230714,154700,697367161,1539,1539,1539,1539,0
20230714,154600,697367161,1539,1539,1539,1539,0
20230714,154500,697367161,1539,1539,1539,1539,0
20230714,154400,697367161,1539,1539,1539,1539,0
20230714,154300,697367161,1539,1539,1539,1539,0
20230714,154200,697367161,1539,1539,1539,1539,0
20230714,154100,697367161,1539,1539,1539,1539,0
20230714,154000,697367161,1539,1539,1539,1539,0
20230714,153900,697367161,1539,1539,1539,1539,0
20230714,153800,697367161,1539,1539,1539,1539,0
20230714,153700,697367161,1539,1539,1539,1539,0
20230714,153600,697367161,1539,1539,1539,1539,0
20230714,153500,697367161,1539,1539,1539,1539,24503
20230714,153400,697367161,1539,1539,1539,1539,0
20230714,153300,697367161,1539,1539,1539,1539,0
20230714,153200,697367161,1539,1539,1539,1539,0
20230714,153100,697367161,1539,1539,1539,1539,0
20230714,153000,697367161,1539,1539,1539,1539,24503
20230714,152900,659657044,1547,1547,1547,1547,0
20230714,152800,659657044,1547,1547,1547,1547,0
20230714,152700,659657044,1547,1547,1547,1547,0
20230714,152600,659657044,1547,1547,1547,1547,0
20230714,152500,659657044,1547,1547,1547,1547,0
20230714,152400,659657044,1547,1547,1547,1547,0
20230714,152300,659657044,1547,1547,1547,1547,0
20230714,152200,659657044,1547,1547,1547,1547,0
20230714,152100,659657044,1547,1547,1547,1547,0
20230714,152000,659657044,1547,1547,1547,1547,0
20230714,151900,659657044,1547,1547,1547,1540,236
20230714,151800,659292372,1541,1541,1541,1541,200
20230714,151700,658984172,1550,1550,1550,1550,0
20230714,151600,658984172,1550,1546,1550,1540,6643
20230714,151500,648739095,1550,1546,1550,1546,303
20230714,151400,648270649,1550,1550,1550,1550,2
20230714,151300,648267549,1550,1550,1550,1550,429
20230714,151200,647602599,1550,1546,1551,1546,627
20230714,151100,646632127,1551,1546,1551,1546,6
20230714,151000,646622841,1551,1546,1551,1546,17
20230714,150900,646596494,1551,1549,1551,1549,23
20230714,150800,646560852,1549,1545,1549,1545,2648
20230714,150700,642469688,1549,1548,1549,1545,4831
20230714,150600,634999113,1548,1547,1548,1547,388
20230714,150500,634398776,1547,1546,1547,1546,5
20230714,150400,634391045,1547,1548,1548,1547,2199
20230714,150300,630988992,1546,1546,1546,1546,555
20230714,150200,630130962,1548,1548,1548,1548,320
20230714,150100,629635602,1549,1549,1549,1549,0
20230714,150000,629635602,1549,1548,1549,1540,10001
20230714,145900,614230368,1549,1548,1549,1548,2
20230714,145800,614227271,1548,1549,1549,1548,78
20230714,145700,614106517,1549,1549,1549,1549,0
20230714,145600,614106517,1549,1549,1549,1549,0
20230714,145500,614106517,1549,1549,1549,1549,1
20230714,145400,614104968,1549,1549,1549,1549,0
20230714,145300,614104968,1549,1549,1549,1549,0
20230714,145200,614104968,1549,1549,1549,1549,0
20230714,145100,614104968,1549,1549,1549,1549,0
20230714,145000,614104968,1549,1549,1549,1549,0
20230714,144900,614104968,1549,1548,1549,1548,2
20230714,144800,614101871,1549,1540,1549,1540,46
20230714,144700,614031013,1549,1549,1549,1549,0
20230714,144600,614031013,1549,1543,1549,1543,1735
20230714,144500,611353902,1543,1540,1543,1539,1154
20230714,144400,609577475,1541,1540,1541,1540,2
20230714,144300,609574394,1540,1539,1540,1539,82
20230714,144200,609448137,1540,1540,1540,1539,1376
20230714,144100,607330372,1540,1542,1542,1540,4064
20230714,144000,601070256,1543,1543,1543,1543,0
20230714,143900,601070256,1543,1543,1543,1543,0
20230714,143800,601070256,1543,1543,1543,1543,0
20230714,143700,601070256,1543,1541,1543,1540,778
20230714,143600,599871927,1543,1543,1543,1543,1
20230714,143500,599870384,1543,1540,1543,1540,210
20230714,143400,599546981,1540,1541,1541,1540,1000
20230714,143300,598006271,1543,1543,1543,1543,0
20230714,143200,598006271,1543,1543,1543,1543,0
20230714,143100,598006271,1543,1543,1543,1541,202
20230714,143000,597694985,1543,1543,1543,1543,3
20230714,142900,597690356,1543,1541,1543,1541,38
20230714,142800,597631766,1543,1541,1543,1540,5305
20230714,142700,589456273,1541,1542,1543,1541,2362
20230714,142600,585815664,1543,1543,1543,1543,0
20230714,142500,585815664,1543,1543,1543,1543,0
20230714,142400,585815664,1543,1543,1543,1543,0
20230714,142300,585815664,1543,1543,1543,1543,1
20230714,142200,585814121,1542,1546,1546,1542,1718
20230714,142100,583163147,1546,1546,1546,1546,201
20230714,142000,582852401,1543,1543,1543,1543,500
20230714,141900,582080901,1543,1543,1543,1543,1
20230714,141800,582079358,1546,1546,1546,1546,3
20230714,141700,582074720,1543,1543,1544,1543,806
20230714,141600,580831052,1544,1545,1545,1544,940
20230714,141500,579378864,1549,1549,1549,1549,0
20230714,141400,579378864,1549,1549,1549,1549,0
20230714,141300,579378864,1549,1549,1549,1549,0
20230714,141200,579378864,1549,1550,1550,1549,130
20230714,141100,579177365,1551,1550,1551,1550,37
20230714,141000,579120014,1550,1550,1550,1550,1
20230714,140900,579118464,1550,1545,1550,1545,2
20230714,140800,579115369,1550,1550,1550,1550,0
20230714,140700,579115369,1550,1550,1550,1550,1
20230714,140600,579113819,1551,1551,1551,1551,0
20230714,140500,579113819,1551,1551,1551,1551,0
20230714,140400,579113819,1551,1551,1551,1551,0
20230714,140300,579113819,1551,1545,1551,1545,261
20230714,140200,578710568,1551,1550,1551,1550,2
20230714,140100,578707467,1551,1550,1551,1550,140
20230714,140000,578490466,1551,1550,1551,1550,562
20230714,135900,577619365,1550,1550,1550,1545,1092
20230714,135800,575932100,1551,1551,1551,1551,0
20230714,135700,575932100,1551,1551,1551,1551,0
20230714,135600,575932100,1551,1551,1551,1551,0
20230714,135500,575932100,1551,1551,1551,1551,0
20230714,135400,575932100,1551,1550,1551,1550,201
20230714,135300,575620549,1551,1550,1551,1550,3
20230714,135200,575615897,1551,1551,1551,1551,300
20230714,135100,575150597,1551,1550,1551,1550,1000
20230714,135000,573599874,1551,1549,1551,1545,1938
20230714,134900,570600731,1550,1550,1550,1550,100
20230714,134800,570445731,1551,1551,1551,1551,0
20230714,134700,570445731,1551,1551,1551,1551,0
20230714,134600,570445731,1551,1551,1551,1551,13
20230714,134500,570425568,1551,1551,1551,1551,0
20230714,134400,570425568,1551,1551,1551,1551,1
20230714,134300,570424017,1551,1551,1551,1551,0
20230714,134200,570424017,1551,1551,1551,1551,0
20230714,134100,570424017,1551,1551,1551,1551,3
20230714,134000,570419364,1551,1551,1551,1551,0
20230714,133900,570419364,1551,1551,1551,1551,0
20230714,133800,570419364,1551,1551,1551,1551,2
20230714,133700,570416262,1551,1551,1551,1551,0
20230714,133600,570416262,1551,1551,1551,1551,0
20230714,133500,570416262,1551,1543,1551,1540,6731
20230714,133400,560047481,1552,1542,1552,1542,2687
20230714,133300,555904117,1545,1548,1548,1542,12
20230714,133200,555885580,1548,1551,1551,1548,301
20230714,133100,555419629,1540,1547,1547,1540,6000
20230714,133000,546166633,1552,1552,1552,1552,0
20230714,132900,546166633,1552,1552,1552,1547,2230
20230714,132800,542711342,1554,1554,1555,1552,545
20230714,132700,541864655,1556,1556,1556,1556,0
20230714,132600,541864655,1556,1556,1556,1556,1
20230714,132500,541863099,1556,1556,1556,1556,0
20230714,132400,541863099,1556,1556,1556,1556,51
20230714,132300,541783743,1556,1556,1556,1556,102
20230714,132200,541625031,1556,1556,1556,1556,0
20230714,132100,541625031,1556,1556,1556,1556,4
20230714,132000,541618807,1554,1554,1554,1554,100
20230714,131900,541463407,1554,1554,1554,1554,0
20230714,131800,541463407,1554,1555,1555,1554,144
20230714,131700,541239531,1555,1550,1555,1550,4
20230714,131600,541233326,1550,1550,1550,1550,99
20230714,131500,541079876,1550,1550,1550,1550,0
20230714,131400,541079876,1550,1550,1550,1550,1
20230714,131300,541078326,1550,1550,1550,1550,0
20230714,131200,541078326,1550,1550,1550,1550,50
20230714,131100,541000826,1550,1551,1551,1550,1019
20230714,131000,539421288,1554,1554,1554,1554,1
20230714,130900,539419734,1554,1554,1554,1554,2
20230714,130800,539416626,1555,1552,1555,1552,106
20230714,130700,539252111,1553,1554,1554,1552,296
20230714,130600,538792716,1555,1553,1555,1553,46
20230714,130500,538721276,1555,1555,1555,1555,0
20230714,130400,538721276,1555,1555,1555,1555,64
20230714,130300,538621756,1555,1555,1555,1555,0
20230714,130200,538621756,1555,1552,1555,1552,201
20230714,130100,538309501,1555,1551,1555,1551,218
20230714,130000,537971152,1550,1548,1550,1547,478
20230714,125900,537231108,1548,1548,1548,1548,189
20230714,125800,536938536,1547,1547,1547,1547,0
20230714,125700,536938536,1547,1547,1547,1547,0
20230714,125600,536938536,1547,1547,1547,1547,0
20230714,125500,536938536,1547,1547,1547,1547,0
20230714,125400,536938536,1547,1547,1547,1547,0
20230714,125300,536938536,1547,1547,1547,1547,0
20230714,125200,536938536,1547,1548,1548,1547,2
20230714,125100,536935441,1547,1547,1548,1547,27
20230714,125000,536893671,1547,1547,1547,1547,1
20230714,124900,536892124,1540,1541,1541,1540,1501
20230714,124800,534579084,1541,1544,1544,1541,3365
20230714,124700,529393516,1542,1542,1542,1542,16
20230714,124600,529368844,1548,1548,1548,1548,0
20230714,124500,529368844,1548,1548,1548,1548,0
20230714,124400,529368844,1548,1548,1548,1548,0
20230714,124300,529368844,1548,1548,1548,1548,49
20230714,124200,529292992,1541,1541,1541,1541,0
20230714,124100,529292992,1541,1541,1541,1541,0
20230714,124000,529292992,1541,1542,1542,1541,1485
20230714,123900,527003136,1542,1546,1546,1542,1485
20230714,123800,524711714,1548,1548,1548,1548,1
20230714,123700,524710166,1546,1548,1548,1546,29
20230714,123600,524665300,1543,1543,1543,1543,0
20230714,123500,524665300,1543,1543,1543,1543,0
20230714,123400,524665300,1543,1543,1543,1543,0
20230714,123300,524665300,1543,1544,1544,1543,816
20230714,123200,523405990,1543,1543,1543,1543,0
20230714,123100,523405990,1543,1543,1543,1543,3306
20230714,123000,518304832,1543,1543,1543,1543,1
20230714,122900,518303289,1543,1543,1543,1543,0
20230714,122800,518303289,1543,1548,1548,1543,2
20230714,122700,518300198,1543,1545,1545,1543,1684
20230714,122600,515698446,1548,1548,1548,1548,0
20230714,122500,515698446,1548,1548,1548,1548,2
20230714,122400,515695350,1548,1548,1548,1548,0
20230714,122300,515695350,1548,1548,1548,1548,0
20230714,122200,515695350,1548,1548,1548,1548,31
20230714,122100,515647362,1548,1548,1548,1548,0
20230714,122000,515647362,1548,1548,1548,1548,29
20230714,121900,515602470,1546,1546,1546,1546,1
20230714,121800,515600924,1548,1548,1548,1548,2
20230714,121700,515597828,1548,1548,1548,1548,0
20230714,121600,515597828,1548,1547,1548,1547,202
20230714,121500,515285232,1547,1547,1547,1547,100
20230714,121400,515130532,1547,1547,1547,1547,64
20230714,121300,515031524,1548,1548,1548,1548,0
20230714,121200,515031524,1548,1548,1548,1548,0
20230714,121100,515031524,1548,1548,1548,1548,0
20230714,121000,515031524,1548,1543,1548,1543,3
20230714,120900,515026885,1548,1548,1548,1548,20
20230714,120800,514995925,1548,1548,1548,1548,2
20230714,120700,514992829,1548,1546,1548,1546,1002
20230714,120600,513443733,1547,1548,1548,1547,70
20230714,120500,513335374,1548,1542,1548,1542,72
20230714,120400,513224338,1548,1548,1548,1548,1
20230714,120300,513222790,1542,1542,1542,1542,0
20230714,120200,513222790,1542,1542,1542,1542,0
20230714,120100,513222790,1542,1542,1542,1542,1
20230714,120000,513221248,1542,1542,1542,1542,0
20230714,115900,513221248,1542,1542,1542,1542,6
20230714,115800,513211996,1542,1542,1542,1542,0
20230714,115700,513211996,1542,1542,1542,1542,0
20230714,115600,513211996,1542,1543,1543,1542,3960
20230714,115500,507105495,1550,1550,1550,1550,0
20230714,115400,507105495,1550,1550,1550,1550,70
20230714,115300,506996995,1543,1543,1543,1543,8996
20230714,115200,493116167,1543,1543,1543,1543,217
20230714,115100,492781336,1542,1545,1545,1542,628
20230714,115000,491812213,1545,1550,1550,1545,1102
20230714,114900,490109473,1548,1549,1549,1548,13
20230714,114800,490089348,1550,1550,1550,1550,0
20230714,114700,490089348,1550,1550,1550,1550,1
20230714,114600,490087798,1550,1550,1550,1550,0
20230714,114500,490087798,1550,1551,1551,1550,2
20230714,114400,490084697,1550,1550,1550,1550,1
20230714,114300,490083147,1552,1552,1552,1552,17
20230714,114200,490056763,1552,1552,1552,1552,1
20230714,114100,490055211,1545,1551,1551,1545,3697
20230714,114000,484337103,1551,1551,1551,1551,4
20230714,113900,484330899,1551,1551,1551,1550,131
20230714,113800,484127841,1551,1551,1551,1550,1446
20230714,113700,481886036,1552,1552,1552,1552,0
20230714,113600,481886036,1552,1551,1552,1551,118
20230714,113500,481702918,1552,1552,1552,1552,0
20230714,113400,481702918,1552,1552,1552,1552,0
20230714,113300,481702918,1552,1551,1552,1550,231
20230714,113200,481344463,1551,1551,1552,1551,651
20230714,113100,480334118,1552,1552,1552,1552,0
20230714,113000,480334118,1552,1552,1552,1552,5
20230714,112900,480326358,1552,1552,1552,1552,0
20230714,112800,480326358,1552,1552,1552,1552,0
20230714,112700,480326358,1552,1552,1552,1551,61
20230714,112600,480231745,1551,1551,1551,1551,341
20230714,112500,479702854,1551,1551,1551,1551,24
20230714,112400,479665630,1551,1551,1551,1551,0
20230714,112300,479665630,1551,1551,1551,1551,0
20230714,112200,479665630,1551,1551,1551,1551,1
20230714,112100,479664079,1550,1550,1550,1550,93
20230714,112000,479519929,1550,1548,1550,1547,101
20230714,111900,479363678,1545,1545,1545,1545,0
20230714,111800,479363678,1545,1546,1546,1545,762
20230714,111700,478186318,1551,1548,1551,1546,1201
20230714,111600,476329375,1551,1551,1551,1551,207
20230714,111500,476008318,1550,1550,1550,1550,0
20230714,111400,476008318,1550,1550,1550,1550,433
20230714,111300,475337168,1550,1550,1550,1550,167
20230714,111200,475078318,1550,1549,1550,1549,2
20230714,111100,475075219,1549,1546,1549,1546,40
20230714,111000,475013376,1549,1546,1549,1546,661
20230714,110900,473989670,1550,1547,1550,1547,400
20230714,110800,473369769,1546,1546,1546,1546,24
20230714,110700,473332665,1546,1545,1547,1545,603
20230714,110600,472400626,1545,1545,1545,1545,0
20230714,110500,472400626,1545,1545,1545,1545,1
20230714,110400,472399081,1542,1546,1546,1542,5173
20230714,110300,464412456,1547,1547,1547,1547,1
20230714,110200,464410909,1546,1546,1546,1546,0
20230714,110100,464410909,1546,1546,1546,1546,10
20230714,110000,464395449,1547,1547,1547,1546,106
20230714,105900,464231569,1547,1549,1549,1547,488
20230714,105800,463476516,1551,1551,1551,1551,10
20230714,105700,463461006,1548,1548,1548,1548,0
20230714,105600,463461006,1548,1548,1548,1548,0
20230714,105500,463461006,1548,1548,1548,1547,111
20230714,105400,463289185,1546,1546,1546,1546,83
20230714,105300,463160867,1546,1547,1547,1546,113
20230714,105200,462986058,1548,1548,1548,1548,1
20230714,105100,462984510,1549,1549,1549,1549,0
20230714,105000,462984510,1549,1549,1549,1549,1
20230714,104900,462982961,1551,1552,1552,1551,1095
20230714,104800,461284202,1552,1551,1552,1551,209
20230714,104700,460960005,1551,1551,1551,1551,0
20230714,104600,460960005,1551,1556,1556,1551,892
20230714,104500,459573923,1558,1558,1558,1558,1
20230714,104400,459572365,1558,1558,1558,1558,2
20230714,104300,459569249,1559,1559,1559,1559,2
20230714,104200,459566131,1559,1559,1559,1559,40
20230714,104100,459503771,1560,1555,1560,1555,139
20230714,104000,459286976,1555,1562,1562,1552,14
20230714,103900,459265225,1554,1554,1554,1554,365
20230714,103800,458698015,1554,1550,1554,1550,3846
20230714,103700,452731665,1550,1549,1551,1549,2008
20230714,103600,449619264,1549,1541,1549,1541,1961
20230714,103500,446581683,1541,1549,1549,1541,22266
20230714,103400,412265742,1549,1549,1549,1549,25
20230714,103300,412227017,1542,1549,1549,1542,42
20230714,103200,412162043,1549,1549,1549,1549,1
20230714,103100,412160494,1540,1550,1550,1540,3792
20230714,103000,406302871,1550,1550,1550,1550,0
20230714,102900,406302871,1550,1550,1550,1550,0
20230714,102800,406302871,1550,1550,1550,1550,20
20230714,102700,406271871,1550,1550,1550,1550,25
20230714,102600,406233121,1547,1547,1547,1547,30
20230714,102500,406186711,1547,1548,1548,1547,525
20230714,102400,405374165,1548,1548,1548,1548,2
20230714,102300,405371069,1550,1550,1550,1550,0
20230714,102200,405371069,1550,1550,1550,1550,0
20230714,102100,405371069,1550,1550,1550,1550,20
20230714,102000,405340069,1550,1550,1550,1549,66
20230714,101900,405237772,1546,1546,1546,1546,0
20230714,101800,405237772,1546,1546,1546,1546,0
20230714,101700,405237772,1546,1547,1547,1546,100
20230714,101600,405083171,1546,1547,1547,1546,20
20230714,101500,405052249,1550,1550,1550,1550,6
20230714,101400,405042949,1550,1550,1550,1550,2
20230714,101300,405039849,1550,1550,1550,1550,60
20230714,101200,404946849,1546,1550,1550,1546,2
20230714,101100,404943753,1542,1542,1542,1542,0
20230714,101000,404943753,1542,1542,1542,1542,0
20230714,100900,404943753,1542,1543,1543,1542,5
20230714,100800,404936042,1541,1542,1542,1541,400
20230714,100700,404319641,1541,1542,1544,1541,2636
20230714,100600,400254599,1542,1542,1543,1542,1874
20230714,100500,397364417,1543,1543,1543,1543,42
20230714,100400,397299611,1542,1542,1542,1542,0
20230714,100300,397299611,1542,1544,1544,1542,1500
20230714,100200,394985305,1550,1546,1550,1546,346
20230714,100100,394449805,1551,1551,1551,1551,203
20230714,100000,394134952,1551,1551,1551,1551,1
20230714,095900,394133401,1542,1542,1542,1542,6
20230714,095800,394124149,1551,1551,1551,1551,47
20230714,095700,394051252,1552,1543,1552,1542,3610
20230714,095600,388484419,1552,1546,1553,1542,1551
20230714,095500,386091935,1545,1545,1553,1542,19234
20230714,095400,356420118,1543,1550,1550,1543,23569
20230714,095300,320003459,1555,1555,1555,1555,7
20230714,095200,319992574,1555,1550,1555,1550,1869
20230714,095100,317094824,1551,1551,1555,1551,254
20230714,095000,316700859,1550,1551,1551,1550,1386
20230714,094900,314552353,1556,1556,1556,1555,158
20230714,094800,314306574,1556,1556,1564,1556,3770
20230714,094700,308438954,1556,1551,1556,1551,1600
20230714,094600,305952158,1551,1551,1551,1551,1220
20230714,094500,304059938,1551,1552,1552,1551,51
20230714,094400,303980787,1552,1551,1552,1550,8113
20230714,094300,291403635,1551,1552,1552,1551,14720
20230714,094200,268570740,1553,1553,1555,1553,559
20230714,094100,267702413,1553,1554,1554,1552,2357
20230714,094000,264043355,1553,1553,1553,1553,3209
20230714,093900,259059778,1553,1555,1555,1553,1990
20230714,093800,255967035,1555,1563,1563,1555,2530
20230714,093700,252029788,1564,1562,1564,1562,1020
20230714,093600,250436148,1561,1561,1561,1561,48
20230714,093500,250361220,1561,1561,1561,1561,2
20230714,093400,250358098,1561,1561,1561,1561,121
20230714,093300,250169217,1562,1562,1562,1562,1
20230714,093200,250167655,1562,1560,1562,1560,2353
20230714,093100,246496755,1560,1555,1560,1553,3658
20230714,093000,240812551,1555,1556,1556,1555,2963
20230714,092900,236204511,1556,1566,1567,1556,389
20230714,092800,235598161,1555,1558,1558,1555,2100
20230714,092700,232331352,1556,1555,1556,1555,306
20230714,092600,231855226,1554,1554,1558,1554,13703
20230714,092500,210543742,1554,1556,1556,1554,5305
20230714,092400,202297998,1556,1561,1561,1555,6507
20230714,092300,192164451,1561,1561,1571,1561,537
20230714,092200,191324824,1561,1568,1576,1561,2039
20230714,092100,188131206,1568,1577,1580,1568,275
20230714,092000,187697460,1568,1559,1568,1559,302
20230714,091900,187225632,1558,1560,1560,1558,6881
20230714,091800,176503464,1560,1563,1569,1560,4660
20230714,091700,169228904,1562,1562,1563,1562,647
20230714,091600,168217810,1564,1563,1564,1563,1138
20230714,091500,166438466,1564,1571,1571,1563,4774
20230714,091400,158969464,1571,1572,1572,1566,46709
20230714,091300,85773352,1573,1574,1582,1572,4311
20230714,091200,78981201,1574,1575,1575,1574,1392
20230714,091100,76789636,1575,1577,1577,1575,1562
20230714,091000,74328672,1577,1578,1579,1577,2924
20230714,090900,69716158,1580,1585,1585,1580,9387
20230714,090800,54864571,1585,1586,1590,1585,2205
20230714,090700,51367718,1586,1591,1591,1586,3187
20230714,090600,46297341,1591,1592,1592,1591,100
20230714,090500,46138195,1592,1599,1599,1592,442
20230714,090400,45432552,1599,1596,1599,1596,66
20230714,090300,45327063,1596,1596,1596,1596,1
20230714,090200,45325467,1596,1596,1596,1593,489
20230714,090100,44546122,1600,1602,1602,1600,3463
20230714,090000,39001488,1610,1583,1610,1583,24577