stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,205500,9368372983,1017,1017,1017,1017,64287
20230706,205400,9368372983,1017,1017,1017,1017,0
20230706,205300,9368372983,1017,1017,1017,1017,0
20230706,205200,9368372983,1017,1017,1017,1017,0
20230706,205100,9368372983,1017,1017,1017,1017,0
20230706,205000,9368372983,1017,1017,1017,1017,0
20230706,204900,9368372983,1017,1017,1017,1017,0
20230706,204800,9368372983,1017,1017,1017,1017,0
20230706,204700,9368372983,1017,1017,1017,1017,0
20230706,204600,9368372983,1017,1017,1017,1017,0
20230706,204500,9368372983,1017,1017,1017,1017,0
20230706,204400,9368372983,1017,1017,1017,1017,0
20230706,204300,9368372983,1017,1017,1017,1017,0
20230706,204200,9368372983,1017,1017,1017,1017,0
20230706,204100,9368372983,1017,1017,1017,1017,0
20230706,204000,9368372983,1017,1017,1017,1017,0
20230706,203900,9368372983,1017,1017,1017,1017,0
20230706,203800,9368372983,1017,1017,1017,1017,0
20230706,203700,9368372983,1017,1017,1017,1017,0
20230706,203600,9368372983,1017,1017,1017,1017,0
20230706,203500,9368372983,1017,1017,1017,1017,0
20230706,203400,9368372983,1017,1017,1017,1017,0
20230706,203300,9368372983,1017,1017,1017,1017,0
20230706,203200,9368372983,1017,1017,1017,1017,0
20230706,203100,9368372983,1017,1017,1017,1017,0
20230706,203000,9368372983,1017,1017,1017,1017,0
20230706,202900,9368372983,1017,1017,1017,1017,0
20230706,202800,9368372983,1017,1017,1017,1017,0
20230706,202700,9368372983,1017,1017,1017,1017,0
20230706,202600,9368372983,1017,1017,1017,1017,0
20230706,202500,9368372983,1017,1017,1017,1017,64287
20230706,202400,9368372983,1017,1017,1017,1017,0
20230706,202300,9368372983,1017,1017,1017,1017,0
20230706,202200,9368372983,1017,1017,1017,1017,0
20230706,202100,9368372983,1017,1017,1017,1017,0
20230706,202000,9368372983,1017,1017,1017,1017,0
20230706,201900,9368372983,1017,1017,1017,1017,0
20230706,201800,9368372983,1017,1017,1017,1017,0
20230706,201700,9368372983,1017,1017,1017,1017,0
20230706,201600,9368372983,1017,1017,1017,1017,0
20230706,201500,9368372983,1017,1017,1017,1017,0
20230706,201400,9368372983,1017,1017,1017,1017,0
20230706,201300,9368372983,1017,1017,1017,1017,0
20230706,201200,9368372983,1017,1017,1017,1017,0
20230706,201100,9368372983,1017,1017,1017,1017,0
20230706,201000,9368372983,1017,1017,1017,1017,0
20230706,200900,9368372983,1017,1017,1017,1017,0
20230706,200800,9368372983,1017,1017,1017,1017,0
20230706,200700,9368372983,1017,1017,1017,1017,0
20230706,200600,9368372983,1017,1017,1017,1017,0
20230706,200500,9368372983,1017,1017,1017,1017,0
20230706,200400,9368372983,1017,1017,1017,1017,0
20230706,200300,9368372983,1017,1017,1017,1017,0
20230706,200200,9368372983,1017,1017,1017,1017,0
20230706,200100,9368372983,1017,1017,1017,1017,0
20230706,200000,9368372983,1017,1017,1017,1017,0
20230706,195900,9368372983,1017,1017,1017,1017,0
20230706,195800,9368372983,1017,1017,1017,1017,0
20230706,195700,9368372983,1017,1017,1017,1017,0
20230706,195600,9368372983,1017,1017,1017,1017,0
20230706,195500,9368372983,1017,1017,1017,1017,64287
20230706,195400,9368372983,1017,1017,1017,1017,0
20230706,195300,9368372983,1017,1017,1017,1017,0
20230706,195200,9368372983,1017,1017,1017,1017,0
20230706,195100,9368372983,1017,1017,1017,1017,0
20230706,195000,9368372983,1017,1017,1017,1017,0
20230706,194900,9368372983,1017,1017,1017,1017,0
20230706,194800,9368372983,1017,1017,1017,1017,0
20230706,194700,9368372983,1017,1017,1017,1017,0
20230706,194600,9368372983,1017,1017,1017,1017,0
20230706,194500,9368372983,1017,1017,1017,1017,0
20230706,194400,9368372983,1017,1017,1017,1017,0
20230706,194300,9368372983,1017,1017,1017,1017,0
20230706,194200,9368372983,1017,1017,1017,1017,0
20230706,194100,9368372983,1017,1017,1017,1017,0
20230706,194000,9368372983,1017,1017,1017,1017,0
20230706,193900,9368372983,1017,1017,1017,1017,0
20230706,193800,9368372983,1017,1017,1017,1017,0
20230706,193700,9368372983,1017,1017,1017,1017,0
20230706,193600,9368372983,1017,1017,1017,1017,0
20230706,193500,9368372983,1017,1017,1017,1017,0
20230706,193400,9368372983,1017,1017,1017,1017,0
20230706,193300,9368372983,1017,1017,1017,1017,0
20230706,193200,9368372983,1017,1017,1017,1017,0
20230706,193100,9368372983,1017,1017,1017,1017,0
20230706,193000,9368372983,1017,1017,1017,1017,0
20230706,192900,9368372983,1017,1017,1017,1017,0
20230706,192800,9368372983,1017,1017,1017,1017,0
20230706,192700,9368372983,1017,1017,1017,1017,0
20230706,192600,9368372983,1017,1017,1017,1017,0
20230706,192500,9368372983,1017,1017,1017,1017,64287
20230706,192400,9368372983,1017,1017,1017,1017,0
20230706,192300,9368372983,1017,1017,1017,1017,0
20230706,192200,9368372983,1017,1017,1017,1017,0
20230706,192100,9368372983,1017,1017,1017,1017,0
20230706,192000,9368372983,1017,1017,1017,1017,0
20230706,191900,9368372983,1017,1017,1017,1017,0
20230706,191800,9368372983,1017,1017,1017,1017,0
20230706,191700,9368372983,1017,1017,1017,1017,0
20230706,191600,9368372983,1017,1017,1017,1017,0
20230706,191500,9368372983,1017,1017,1017,1017,0
20230706,191400,9368372983,1017,1017,1017,1017,0
20230706,191300,9368372983,1017,1017,1017,1017,0
20230706,191200,9368372983,1017,1017,1017,1017,0
20230706,191100,9368372983,1017,1017,1017,1017,0
20230706,191000,9368372983,1017,1017,1017,1017,0
20230706,190900,9368372983,1017,1017,1017,1017,0
20230706,190800,9368372983,1017,1017,1017,1017,0
20230706,190700,9368372983,1017,1017,1017,1017,0
20230706,190600,9368372983,1017,1017,1017,1017,0
20230706,190500,9368372983,1017,1017,1017,1017,0
20230706,190400,9368372983,1017,1017,1017,1017,0
20230706,190300,9368372983,1017,1017,1017,1017,0
20230706,190200,9368372983,1017,1017,1017,1017,0
20230706,190100,9368372983,1017,1017,1017,1017,0
20230706,190000,9368372983,1017,1017,1017,1017,0
20230706,185900,9368372983,1017,1017,1017,1017,0
20230706,185800,9368372983,1017,1017,1017,1017,0
20230706,185700,9368372983,1017,1017,1017,1017,0
20230706,185600,9368372983,1017,1017,1017,1017,0
20230706,185500,9368372983,1017,1017,1017,1017,64287
20230706,185400,9368372983,1017,1017,1017,1017,0
20230706,185300,9368372983,1017,1017,1017,1017,0
20230706,185200,9368372983,1017,1017,1017,1017,0
20230706,185100,9368372983,1017,1017,1017,1017,0
20230706,185000,9368372983,1017,1017,1017,1017,0
20230706,184900,9368372983,1017,1017,1017,1017,0
20230706,184800,9368372983,1017,1017,1017,1017,0
20230706,184700,9368372983,1017,1017,1017,1017,0
20230706,184600,9368372983,1017,1017,1017,1017,0
20230706,184500,9368372983,1017,1017,1017,1017,0
20230706,184400,9368372983,1017,1017,1017,1017,0
20230706,184300,9368372983,1017,1017,1017,1017,0
20230706,184200,9368372983,1017,1017,1017,1017,0
20230706,184100,9368372983,1017,1017,1017,1017,0
20230706,184000,9368372983,1017,1017,1017,1017,0
20230706,183900,9368372983,1017,1017,1017,1017,0
20230706,183800,9368372983,1017,1017,1017,1017,0
20230706,183700,9368372983,1017,1017,1017,1017,0
20230706,183600,9368372983,1017,1017,1017,1017,0
20230706,183500,9368372983,1017,1017,1017,1017,0
20230706,183400,9368372983,1017,1017,1017,1017,0
20230706,183300,9368372983,1017,1017,1017,1017,0
20230706,183200,9368372983,1017,1017,1017,1017,0
20230706,183100,9368372983,1017,1017,1017,1017,0
20230706,183000,9368372983,1017,1017,1017,1017,0
20230706,182900,9368372983,1017,1017,1017,1017,0
20230706,182800,9368372983,1017,1017,1017,1017,0
20230706,182700,9368372983,1017,1017,1017,1017,0
20230706,182600,9368372983,1017,1017,1017,1017,0
20230706,182500,9368372983,1017,1017,1017,1017,64287
20230706,182400,9368372983,1017,1017,1017,1017,0
20230706,182300,9368372983,1017,1017,1017,1017,0
20230706,182200,9368372983,1017,1017,1017,1017,0
20230706,182100,9368372983,1017,1017,1017,1017,0
20230706,182000,9368372983,1017,1017,1017,1017,0
20230706,181900,9368372983,1017,1017,1017,1017,0
20230706,181800,9368372983,1017,1017,1017,1017,0
20230706,181700,9368372983,1017,1017,1017,1017,0
20230706,181600,9368372983,1017,1017,1017,1017,0
20230706,181500,9368372983,1017,1017,1017,1017,0
20230706,181400,9368372983,1017,1017,1017,1017,0
20230706,181300,9368372983,1017,1017,1017,1017,0
20230706,181200,9368372983,1017,1017,1017,1017,0
20230706,181100,9368372983,1017,1017,1017,1017,0
20230706,181000,9368372983,1017,1017,1017,1017,0
20230706,180900,9368372983,1017,1017,1017,1017,0
20230706,180800,9368372983,1017,1017,1017,1017,0
20230706,180700,9368372983,1017,1017,1017,1017,0
20230706,180600,9368372983,1017,1017,1017,1017,0
20230706,180500,9368372983,1017,1017,1017,1017,0
20230706,180400,9368372983,1017,1017,1017,1017,0
20230706,180300,9368372983,1017,1017,1017,1017,0
20230706,180200,9368372983,1017,1017,1017,1017,0
20230706,180100,9368372983,1017,1017,1017,1017,0
20230706,180000,9368372983,1017,1017,1017,1017,0
20230706,175900,9368372983,1017,1017,1017,1017,0
20230706,175800,9368372983,1017,1017,1017,1017,0
20230706,175700,9368372983,1017,1017,1017,1017,0
20230706,175600,9368372983,1017,1017,1017,1017,0
20230706,175500,9368372983,1017,1017,1017,1017,64287
20230706,175400,9368372983,1017,1017,1017,1017,0
20230706,175300,9368372983,1017,1017,1017,1017,0
20230706,175200,9368372983,1017,1017,1017,1017,0
20230706,175100,9368372983,1017,1017,1017,1017,0
20230706,175000,9368372983,1017,1017,1017,1017,0
20230706,174900,9368372983,1017,1017,1017,1017,0
20230706,174800,9368372983,1017,1017,1017,1017,0
20230706,174700,9368372983,1017,1017,1017,1017,0
20230706,174600,9368372983,1017,1017,1017,1017,0
20230706,174500,9368372983,1017,1017,1017,1017,0
20230706,174400,9368372983,1017,1017,1017,1017,0
20230706,174300,9368372983,1017,1017,1017,1017,0
20230706,174200,9368372983,1017,1017,1017,1017,0
20230706,174100,9368372983,1017,1017,1017,1017,0
20230706,174000,9368372983,1017,1017,1017,1017,0
20230706,173900,9368372983,1017,1017,1017,1017,0
20230706,173800,9368372983,1017,1017,1017,1017,0
20230706,173700,9368372983,1017,1017,1017,1017,0
20230706,173600,9368372983,1017,1017,1017,1017,0
20230706,173500,9368372983,1017,1017,1017,1017,0
20230706,173400,9368372983,1017,1017,1017,1017,0
20230706,173300,9368372983,1017,1017,1017,1017,0
20230706,173200,9368372983,1017,1017,1017,1017,0
20230706,173100,9368372983,1017,1017,1017,1017,0
20230706,173000,9368372983,1017,1017,1017,1017,0
20230706,172900,9368372983,1017,1017,1017,1017,0
20230706,172800,9368372983,1017,1017,1017,1017,0
20230706,172700,9368372983,1017,1017,1017,1017,0
20230706,172600,9368372983,1017,1017,1017,1017,0
20230706,172500,9368372983,1017,1017,1017,1017,64287
20230706,172400,9368372983,1017,1017,1017,1017,0
20230706,172300,9368372983,1017,1017,1017,1017,0
20230706,172200,9368372983,1017,1017,1017,1017,0
20230706,172100,9368372983,1017,1017,1017,1017,0
20230706,172000,9368372983,1017,1017,1017,1017,0
20230706,171900,9368372983,1017,1017,1017,1017,0
20230706,171800,9368372983,1017,1017,1017,1017,0
20230706,171700,9368372983,1017,1017,1017,1017,0
20230706,171600,9368372983,1017,1017,1017,1017,0
20230706,171500,9368372983,1017,1017,1017,1017,0
20230706,171400,9368372983,1017,1017,1017,1017,0
20230706,171300,9368372983,1017,1017,1017,1017,0
20230706,171200,9368372983,1017,1017,1017,1017,0
20230706,171100,9368372983,1017,1017,1017,1017,0
20230706,171000,9368372983,1017,1017,1017,1017,0
20230706,170900,9368372983,1017,1017,1017,1017,0
20230706,170800,9368372983,1017,1017,1017,1017,0
20230706,170700,9368372983,1017,1017,1017,1017,0
20230706,170600,9368372983,1017,1017,1017,1017,0
20230706,170500,9368372983,1017,1017,1017,1017,0
20230706,170400,9368372983,1017,1017,1017,1017,0
20230706,170300,9368372983,1017,1017,1017,1017,0
20230706,170200,9368372983,1017,1017,1017,1017,0
20230706,170100,9368372983,1017,1017,1017,1017,0
20230706,170000,9368372983,1017,1017,1017,1017,0
20230706,165900,9368372983,1017,1017,1017,1017,0
20230706,165800,9368372983,1017,1017,1017,1017,0
20230706,165700,9368372983,1017,1017,1017,1017,0
20230706,165600,9368372983,1017,1017,1017,1017,0
20230706,165500,9368372983,1017,1017,1017,1017,64287
20230706,165400,9368372983,1017,1017,1017,1017,0
20230706,165300,9368372983,1017,1017,1017,1017,0
20230706,165200,9368372983,1017,1017,1017,1017,0
20230706,165100,9368372983,1017,1017,1017,1017,0
20230706,165000,9368372983,1017,1017,1017,1017,0
20230706,164900,9368372983,1017,1017,1017,1017,0
20230706,164800,9368372983,1017,1017,1017,1017,0
20230706,164700,9368372983,1017,1017,1017,1017,0
20230706,164600,9368372983,1017,1017,1017,1017,0
20230706,164500,9368372983,1017,1017,1017,1017,0
20230706,164400,9368372983,1017,1017,1017,1017,0
20230706,164300,9368372983,1017,1017,1017,1017,0
20230706,164200,9368372983,1017,1017,1017,1017,0
20230706,164100,9368372983,1017,1017,1017,1017,0
20230706,164000,9368372983,1017,1017,1017,1017,0
20230706,163900,9368372983,1017,1017,1017,1017,0
20230706,163800,9368372983,1017,1017,1017,1017,0
20230706,163700,9368372983,1017,1017,1017,1017,0
20230706,163600,9368372983,1017,1017,1017,1017,0
20230706,163500,9368372983,1017,1017,1017,1017,0
20230706,163400,9368372983,1017,1017,1017,1017,0
20230706,163300,9368372983,1017,1017,1017,1017,0
20230706,163200,9368372983,1017,1017,1017,1017,0
20230706,163100,9368372983,1017,1017,1017,1017,0
20230706,163000,9368372983,1017,1017,1017,1017,0
20230706,162900,9368372983,1017,1017,1017,1017,0
20230706,162800,9368372983,1017,1017,1017,1017,0
20230706,162700,9368372983,1017,1017,1017,1017,0
20230706,162600,9368372983,1017,1017,1017,1017,0
20230706,162500,9368372983,1017,1017,1017,1017,64287
20230706,162400,9368372983,1017,1017,1017,1017,0
20230706,162300,9368372983,1017,1017,1017,1017,0
20230706,162200,9368372983,1017,1017,1017,1017,0
20230706,162100,9368372983,1017,1017,1017,1017,0
20230706,162000,9368372983,1017,1017,1017,1017,0
20230706,161900,9368372983,1017,1017,1017,1017,0
20230706,161800,9368372983,1017,1017,1017,1017,0
20230706,161700,9368372983,1017,1017,1017,1017,0
20230706,161600,9368372983,1017,1017,1017,1017,0
20230706,161500,9368372983,1017,1017,1017,1017,0
20230706,161400,9368372983,1017,1017,1017,1017,0
20230706,161300,9368372983,1017,1017,1017,1017,0
20230706,161200,9368372983,1017,1017,1017,1017,0
20230706,161100,9368372983,1017,1017,1017,1017,0
20230706,161000,9368372983,1017,1017,1017,1017,0
20230706,160900,9368372983,1017,1017,1017,1017,0
20230706,160800,9368372983,1017,1017,1017,1017,0
20230706,160700,9368372983,1017,1017,1017,1017,0
20230706,160600,9368372983,1017,1017,1017,1017,0
20230706,160500,9368372983,1017,1017,1017,1017,0
20230706,160400,9368372983,1017,1017,1017,1017,0
20230706,160300,9368372983,1017,1017,1017,1017,0
20230706,160200,9368372983,1017,1017,1017,1017,0
20230706,160100,9368372983,1017,1017,1017,1017,0
20230706,160000,9368372983,1017,1017,1017,1017,0
20230706,155900,9368372983,1017,1017,1017,1017,0
20230706,155800,9368372983,1017,1017,1017,1017,0
20230706,155700,9368372983,1017,1017,1017,1017,0
20230706,155600,9368372983,1017,1017,1017,1017,0
20230706,155500,9368372983,1017,1017,1017,1017,64287
20230706,155400,9368372983,1017,1017,1017,1017,0
20230706,155300,9368372983,1017,1017,1017,1017,0
20230706,155200,9368372983,1017,1017,1017,1017,0
20230706,155100,9368372983,1017,1017,1017,1017,0
20230706,155000,9368372983,1017,1017,1017,1017,0
20230706,154900,9368372983,1017,1017,1017,1017,0
20230706,154800,9368372983,1017,1017,1017,1017,0
20230706,154700,9368372983,1017,1017,1017,1017,0
20230706,154600,9368372983,1017,1017,1017,1017,0
20230706,154500,9368372983,1017,1017,1017,1017,0
20230706,154400,9368372983,1017,1017,1017,1017,0
20230706,154300,9368372983,1017,1017,1017,1017,0
20230706,154200,9368372983,1017,1017,1017,1017,0
20230706,154100,9368372983,1017,1017,1017,1017,0
20230706,154000,9368372983,1017,1017,1017,1017,0
20230706,153900,9368372983,1017,1017,1017,1017,0
20230706,153800,9368372983,1017,1017,1017,1017,0
20230706,153700,9368372983,1017,1017,1017,1017,0
20230706,153600,9368372983,1017,1017,1017,1017,0
20230706,153500,9368372983,1017,1017,1017,1017,0
20230706,153400,9368372983,1017,1017,1017,1017,0
20230706,153300,9368372983,1017,1017,1017,1017,0
20230706,153200,9368372983,1017,1017,1017,1017,0
20230706,153100,9368372983,1017,1017,1017,1017,0
20230706,153000,9368372983,1017,1017,1017,1017,64287
20230706,152900,9302993104,1019,1019,1019,1019,0
20230706,152800,9302993104,1019,1019,1019,1019,0
20230706,152700,9302993104,1019,1019,1019,1019,0
20230706,152600,9302993104,1019,1019,1019,1019,0
20230706,152500,9302993104,1019,1019,1019,1019,0
20230706,152400,9302993104,1019,1019,1019,1019,0
20230706,152300,9302993104,1019,1019,1019,1019,0
20230706,152200,9302993104,1019,1019,1019,1019,0
20230706,152100,9302993104,1019,1019,1019,1019,0
20230706,152000,9302993104,1019,1019,1019,1019,0
20230706,151900,9302993104,1019,1018,1019,1017,24181
20230706,151800,9278377292,1017,1017,1017,1014,6448
20230706,151700,9271823820,1018,1017,1018,1014,12718
20230706,151600,9258891098,1017,1014,1017,1014,18702
20230706,151500,9239911622,1014,1011,1014,1011,668
20230706,151400,9239234293,1011,1011,1015,1011,5798
20230706,151300,9233363812,1011,1013,1013,1011,6482
20230706,151200,9226804405,1012,1015,1015,1012,35536
20230706,151100,9190818952,1017,1016,1017,1014,7344
20230706,151000,9183357586,1016,1016,1017,1016,3118
20230706,150900,9180188710,1016,1016,1016,1013,12498
20230706,150800,9167524028,1014,1014,1016,1014,877
20230706,150700,9166634711,1017,1016,1017,1014,1994
20230706,150600,9164610783,1018,1014,1018,1012,8488
20230706,150500,9156007605,1015,1017,1018,1015,260
20230706,150400,9155743661,1018,1018,1018,1013,3060
20230706,150300,9152640459,1014,1017,1018,1014,7462
20230706,150200,9145051919,1018,1018,1018,1015,9771
20230706,150100,9135115152,1018,1014,1018,1014,1970
20230706,150000,9133116046,1014,1014,1015,1014,7015
20230706,145900,9126002307,1015,1019,1019,1014,1435
20230706,145800,9124546708,1014,1017,1020,1014,687
20230706,145700,9123849780,1017,1017,1017,1016,3145
20230706,145600,9120651316,1017,1015,1017,1014,1390
20230706,145500,9119240506,1015,1015,1015,1014,3330
20230706,145400,9115860560,1015,1015,1015,1014,3385
20230706,145300,9112428089,1017,1017,1017,1015,117
20230706,145200,9112309119,1017,1017,1017,1017,169
20230706,145100,9112137246,1017,1017,1017,1014,1326
20230706,145000,9110790753,1017,1017,1017,1015,699
20230706,144900,9110081042,1017,1015,1017,1014,29
20230706,144800,9110051604,1013,1013,1015,1010,23167
20230706,144700,9086572459,1015,1016,1016,1010,64162
20230706,144600,9021688281,1016,1017,1019,1016,12781
20230706,144500,9008701675,1020,1018,1020,1017,3390
20230706,144400,9005253430,1020,1020,1020,1017,303
20230706,144300,9004944373,1020,1019,1020,1017,5034
20230706,144200,8999822946,1021,1021,1022,1019,30
20230706,144100,8999792324,1022,1018,1022,1018,883
20230706,144000,8998893406,1022,1022,1022,1021,689
20230706,143900,8998189453,1017,1018,1018,1017,1275
20230706,143800,8996891834,1024,1024,1024,1024,0
20230706,143700,8996891834,1024,1022,1024,1017,3207
20230706,143600,8993627650,1023,1020,1023,1020,83
20230706,143500,8993542906,1022,1023,1023,1018,3965
20230706,143400,8989506399,1023,1023,1025,1018,4314
20230706,143300,8985093007,1023,1018,1023,1017,4795
20230706,143200,8980212370,1018,1019,1024,1018,13785
20230706,143100,8966171205,1017,1019,1019,1016,12902
20230706,143000,8953043250,1025,1025,1025,1019,3278
20230706,142900,8949688242,1025,1025,1025,1020,1291
20230706,142800,8948365852,1025,1025,1025,1018,17840
20230706,142700,8930166969,1025,1025,1025,1024,1364
20230706,142600,8928769304,1025,1029,1029,1024,2056
20230706,142500,8926660299,1028,1029,1029,1027,151
20230706,142400,8926504925,1029,1024,1029,1022,5413
20230706,142300,8920965044,1024,1027,1029,1022,12229
20230706,142200,8908443324,1029,1028,1029,1027,155
20230706,142100,8908283849,1029,1029,1029,1027,1139
20230706,142000,8907113688,1029,1027,1030,1027,1971
20230706,141900,8905086480,1030,1027,1031,1027,1521
20230706,141800,8903522193,1027,1026,1027,1023,17578
20230706,141700,8885470747,1026,1024,1026,1023,6334
20230706,141600,8878989210,1024,1024,1026,1024,3389
20230706,141500,8875518504,1026,1026,1026,1024,940
20230706,141400,8874555516,1026,1026,1026,1023,2291
20230706,141300,8872209834,1026,1027,1027,1025,1285
20230706,141200,8870891532,1027,1027,1027,1027,766
20230706,141100,8870104850,1028,1028,1028,1023,2537
20230706,141000,8867507808,1024,1025,1028,1024,3290
20230706,140900,8864135519,1028,1028,1028,1026,148
20230706,140800,8863983380,1028,1028,1028,1025,1634
20230706,140700,8862308086,1028,1025,1028,1025,4
20230706,140600,8862303980,1025,1028,1028,1024,3593
20230706,140500,8858620919,1026,1028,1028,1025,1288
20230706,140400,8857299952,1028,1028,1028,1024,11192
20230706,140300,8845821995,1027,1029,1029,1027,232
20230706,140200,8845583361,1030,1030,1030,1026,801
20230706,140100,8844758967,1026,1032,1032,1026,3725
20230706,140000,8840925548,1030,1032,1032,1030,2957
20230706,135900,8837877140,1032,1032,1032,1032,752
20230706,135800,8837101076,1032,1032,1032,1031,386
20230706,135700,8836702958,1031,1033,1033,1030,1900
20230706,135600,8834741952,1033,1034,1034,1030,2048
20230706,135500,8832627907,1029,1033,1035,1029,8620
20230706,135400,8823725949,1032,1026,1032,1026,21784
20230706,135300,8801294215,1026,1027,1027,1025,850
20230706,135200,8800421759,1027,1026,1027,1024,3619
20230706,135100,8796707555,1024,1026,1026,1023,471
20230706,135000,8796225712,1023,1026,1026,1022,782
20230706,134900,8795424587,1026,1026,1026,1023,5193
20230706,134800,8790100606,1026,1026,1027,1026,359
20230706,134700,8789732016,1027,1027,1027,1027,384
20230706,134600,8789337648,1027,1023,1027,1023,202
20230706,134500,8789130315,1023,1027,1027,1023,2778
20230706,134400,8786285889,1027,1026,1027,1023,1395
20230706,134300,8784857713,1023,1027,1027,1023,7419
20230706,134200,8777259486,1027,1027,1027,1024,388
20230706,134100,8776861091,1027,1026,1027,1023,227
20230706,134000,8776628092,1023,1022,1027,1022,5151
20230706,133900,8771353611,1022,1023,1023,1018,1061
20230706,133800,8770269124,1023,1024,1024,1016,4471
20230706,133700,8765716221,1024,1028,1028,1016,13833
20230706,133600,8751627035,1028,1023,1028,1019,10060
20230706,133500,8741328084,1024,1021,1025,1019,7796
20230706,133400,8733366093,1020,1021,1022,1018,9421
20230706,133300,8723756556,1021,1020,1021,1018,6353
20230706,133200,8717276880,1020,1021,1021,1018,2828
20230706,133100,8714397271,1021,1022,1022,1016,374
20230706,133000,8714015070,1022,1020,1027,1015,52057
20230706,132900,8661100192,1024,1024,1027,1024,87
20230706,132800,8661011089,1027,1028,1028,1024,24
20230706,132700,8660986468,1027,1028,1028,1024,2953
20230706,132600,8657953379,1028,1021,1028,1021,7833
20230706,132500,8649908876,1028,1021,1028,1017,40913
20230706,132400,8608214008,1025,1019,1025,1017,24430
20230706,132300,8583303754,1020,1024,1025,1020,29008
20230706,132200,8553676094,1024,1026,1028,1024,3349
20230706,132100,8550241991,1026,1027,1028,1026,2467
20230706,132000,8547709327,1028,1025,1028,1023,3334
20230706,131900,8544294737,1025,1028,1028,1023,10000
20230706,131800,8534051134,1028,1032,1032,1028,1083
20230706,131700,8532937797,1028,1032,1033,1028,1150
20230706,131600,8531751180,1033,1025,1033,1025,4912
20230706,131500,8526690726,1030,1024,1030,1023,4506
20230706,131400,8522065284,1024,1025,1026,1023,15738
20230706,131300,8505948844,1026,1026,1029,1026,181
20230706,131200,8505763107,1029,1029,1029,1024,3030
20230706,131100,8502658132,1030,1026,1030,1024,26849
20230706,131000,8475076593,1029,1028,1029,1025,2623
20230706,130900,8472383143,1025,1026,1028,1025,4087
20230706,130800,8468188570,1028,1029,1030,1026,6999
20230706,130700,8460994340,1030,1031,1031,1029,1513
20230706,130600,8459437441,1031,1032,1033,1028,5702
20230706,130500,8453563930,1033,1034,1034,1032,338
20230706,130400,8453215107,1032,1034,1035,1032,600
20230706,130300,8452594705,1035,1032,1035,1032,1135
20230706,130200,8451421503,1036,1032,1036,1030,17478
20230706,130100,8433354521,1029,1032,1033,1028,759
20230706,130000,8432572860,1032,1033,1034,1032,2517
20230706,125900,8429974783,1033,1032,1034,1028,9707
20230706,125800,8419970232,1031,1032,1032,1031,26
20230706,125700,8419943401,1031,1030,1033,1030,6434
20230706,125600,8413308855,1028,1027,1031,1027,4799
20230706,125500,8408372411,1028,1026,1028,1026,191
20230706,125400,8408176264,1028,1028,1029,1025,4736
20230706,125300,8403314185,1029,1028,1029,1028,3989
20230706,125200,8399213020,1029,1029,1029,1028,495
20230706,125100,8398703876,1028,1027,1029,1026,3433
20230706,125000,8395176014,1028,1029,1030,1026,467
20230706,124900,8394695418,1029,1025,1029,1022,16690
20230706,124800,8377569070,1027,1027,1027,1022,17015
20230706,124700,8360151272,1028,1028,1028,1024,15052
20230706,124600,8344737631,1028,1029,1029,1025,8468
20230706,124500,8336056277,1026,1026,1030,1026,1482
20230706,124400,8334534374,1030,1030,1030,1026,1081
20230706,124300,8333420948,1030,1030,1030,1029,25
20230706,124200,8333395208,1030,1028,1030,1025,2831
20230706,124100,8330492978,1030,1027,1030,1024,5900
20230706,124000,8324450249,1028,1032,1032,1025,2367
20230706,123900,8322020534,1031,1028,1033,1026,8293
20230706,123800,8313489498,1029,1025,1029,1023,7890
20230706,123700,8305378640,1029,1029,1029,1025,36
20230706,123600,8305341626,1029,1025,1030,1025,1567
20230706,123500,8303734804,1025,1026,1030,1020,14787
20230706,123400,8288636876,1030,1029,1030,1029,3867
20230706,123300,8284653972,1030,1023,1030,1021,14803
20230706,123200,8269491568,1023,1029,1029,1023,1159
20230706,123100,8268305899,1023,1022,1032,1022,3297
20230706,123000,8264933899,1024,1023,1027,1021,15512
20230706,122900,8249089082,1028,1028,1028,1021,16383
20230706,122800,8232304175,1033,1029,1036,1028,21752
20230706,122700,8209862216,1030,1026,1030,1026,2858
20230706,122600,8206924675,1028,1032,1036,1026,19594
20230706,122500,8186724282,1030,1025,1032,1022,22704
20230706,122400,8163393839,1022,1024,1025,1021,14258
20230706,122300,8148808935,1021,1034,1035,1013,98934
20230706,122200,8047841835,1031,1028,1036,1027,1767
20230706,122100,8046015033,1034,1035,1037,1025,21748
20230706,122000,8023565012,1037,1036,1038,1031,27608
20230706,121900,7994998540,1032,1024,1038,1023,41405
20230706,121800,7952359921,1023,1025,1029,1023,41138
20230706,121700,7910200282,1025,1032,1032,1025,47055
20230706,121600,7861816365,1032,1033,1034,1031,16193
20230706,121500,7845109409,1033,1035,1035,1031,34694
20230706,121400,7809275719,1036,1037,1038,1034,4239
20230706,121300,7804887456,1038,1034,1038,1033,14855
20230706,121200,7789527742,1033,1035,1038,1033,23860
20230706,121100,7764850098,1036,1041,1041,1036,16038
20230706,121000,7748210057,1041,1045,1045,1040,7403
20230706,120900,7740489100,1044,1043,1044,1041,8090
20230706,120800,7732056101,1043,1041,1044,1041,7772
20230706,120700,7723952677,1041,1041,1041,1040,11120
20230706,120600,7712380370,1041,1042,1042,1041,870
20230706,120500,7711474396,1040,1047,1047,1040,15673
20230706,120400,7695144217,1047,1042,1048,1042,3210
20230706,120300,7691787622,1040,1040,1050,1039,10994
20230706,120200,7680284171,1041,1039,1045,1035,19040
20230706,120100,7660471737,1036,1043,1043,1034,49451
20230706,120000,7609175028,1044,1044,1045,1043,2551
20230706,115900,7606512322,1045,1049,1049,1043,10895
20230706,115800,7595127311,1049,1050,1050,1047,8241
20230706,115700,7586489056,1048,1052,1053,1048,21226
20230706,115600,7564189388,1053,1051,1054,1049,19552
20230706,115500,7543623664,1051,1051,1054,1050,31762
20230706,115400,7510222081,1054,1049,1054,1048,23695
20230706,115300,7485331570,1049,1048,1049,1045,15962
20230706,115200,7468605337,1049,1044,1051,1044,25602
20230706,115100,7441758948,1045,1047,1049,1037,15959
20230706,115000,7425094338,1049,1047,1050,1044,23161
20230706,114900,7400837424,1048,1039,1052,1039,38565
20230706,114800,7360461376,1039,1042,1043,1037,39496
20230706,114700,7319376349,1041,1037,1043,1037,8550
20230706,114600,7310490904,1038,1039,1041,1035,22567
20230706,114500,7287105940,1041,1044,1044,1035,41494
20230706,114400,7243955391,1044,1046,1046,1041,9857
20230706,114300,7233679219,1046,1046,1050,1040,39030
20230706,114200,7193019056,1045,1055,1055,1045,88509
20230706,114100,7100248189,1055,1051,1060,1049,75235
20230706,114000,7020913214,1058,1044,1065,1043,194818
20230706,113900,6815343269,1044,1039,1044,1039,17342
20230706,113800,6797290480,1039,1038,1042,1037,4145
20230706,113700,6792985497,1043,1035,1043,1035,30673
20230706,113600,6761098955,1035,1045,1046,1035,113266
20230706,113500,6643308281,1045,1040,1046,1038,57833
20230706,113400,6582937271,1038,1040,1040,1035,15005
20230706,113300,6567367932,1040,1041,1042,1030,72130
20230706,113200,6492591659,1042,1041,1043,1040,24809
20230706,113100,6466737963,1041,1043,1043,1036,111203
20230706,113000,6351154958,1044,1050,1050,1041,183637
20230706,112900,6159271375,1050,1056,1056,1046,221754
20230706,112800,5926480207,1056,1052,1060,1051,356761
20230706,112700,5549589737,1059,1058,1059,1050,83543
20230706,112600,5461361006,1060,1060,1060,1060,0
20230706,112500,5461361006,1060,1029,1060,1029,538426
20230706,112400,4895102624,1030,1030,1030,1026,1417
20230706,112300,4893647211,1026,1030,1030,1026,3364
20230706,112200,4890186351,1025,1027,1030,1025,8809
20230706,112100,4881146745,1026,1026,1032,1025,1595
20230706,112000,4879510174,1032,1029,1032,1026,5351
20230706,111900,4874010612,1031,1033,1033,1029,12577
20230706,111800,4861034111,1032,1031,1036,1030,17492
20230706,111700,4842954519,1032,1033,1034,1027,9164
20230706,111600,4833522002,1034,1041,1043,1023,52845
20230706,111500,4778869871,1042,1021,1045,1020,80215
20230706,111400,4695582512,1020,1019,1020,1018,3334
20230706,111300,4692184877,1019,1021,1021,1019,25634
20230706,111200,4666042264,1021,1022,1024,1019,16847
20230706,111100,4648868957,1020,1021,1025,1020,2413
20230706,111000,4646406176,1020,1023,1025,1020,84
20230706,110900,4646320343,1023,1021,1023,1020,3087
20230706,110800,4643169985,1022,1025,1025,1021,2095
20230706,110700,4641028841,1023,1023,1025,1023,434
20230706,110600,4640584438,1024,1025,1025,1021,3718
20230706,110500,4636782008,1024,1024,1025,1024,998
20230706,110400,4635759554,1023,1024,1024,1023,1150
20230706,110300,4634583070,1024,1025,1025,1024,520
20230706,110200,4634050089,1025,1029,1030,1021,6912
20230706,110100,4626975326,1030,1034,1034,1025,4215
20230706,110000,4622641318,1034,1028,1034,1028,15329
20230706,105900,4606835685,1025,1020,1025,1020,14458
20230706,105800,4592028232,1020,1021,1021,1020,7211
20230706,105700,4584671681,1020,1024,1024,1020,1023
20230706,105600,4583628021,1024,1026,1026,1019,8566
20230706,105500,4574894559,1026,1025,1030,1025,4473
20230706,105400,4570297843,1025,1024,1030,1024,12464
20230706,105300,4557494402,1024,1017,1024,1015,18336
20230706,105200,4538801758,1017,1020,1020,1017,21526
20230706,105100,4516888262,1022,1020,1022,1019,52
20230706,105000,4516835248,1022,1022,1022,1019,10245
20230706,104900,4506392903,1019,1022,1022,1018,8240
20230706,104800,4497993838,1022,1022,1024,1020,5721
20230706,104700,4492157443,1023,1023,1023,1020,6894
20230706,104600,4485123668,1024,1026,1027,1024,6394
20230706,104500,4478565888,1027,1025,1027,1019,5777
20230706,104400,4472647818,1018,1018,1025,1012,38660
20230706,104300,4433258529,1019,1033,1033,1016,46340
20230706,104200,4385895269,1033,1030,1036,1029,13924
20230706,104100,4371496937,1028,1030,1036,1028,24083
20230706,104000,4346683459,1030,1036,1039,1030,38057
20230706,103900,4307265763,1038,1042,1043,1035,34987
20230706,103800,4270892562,1042,1034,1043,1031,78396
20230706,103700,4189648325,1034,1031,1038,1031,62535
20230706,103600,4124847013,1036,1028,1040,1028,66813
20230706,103500,4055689280,1035,1030,1040,1021,66755
20230706,103400,3986875081,1031,1035,1037,1027,111663
20230706,103300,3871594773,1035,1018,1044,1018,260367
20230706,103200,3603663832,1019,1012,1019,1011,29100
20230706,103100,3574106488,1016,1014,1017,1012,15026
20230706,103000,3558865952,1015,1016,1016,1012,849
20230706,102900,3558005811,1011,1012,1016,1011,6220
20230706,102800,3551716430,1011,1015,1016,1011,7359
20230706,102700,3544263793,1015,1016,1017,1014,1260
20230706,102600,3542983967,1016,1016,1017,1014,3218
20230706,102500,3539714674,1016,1014,1020,1014,16106
20230706,102400,3523321578,1014,1011,1014,1009,4052
20230706,102300,3519220458,1011,1009,1012,1009,8830
20230706,102200,3510309509,1009,1009,1010,1009,2680
20230706,102100,3507604310,1009,1014,1014,1009,4996
20230706,102000,3502563249,1009,1015,1016,1009,7791
20230706,101900,3494697440,1015,1009,1015,1005,57384
20230706,101800,3436808713,1010,1014,1014,1010,6112
20230706,101700,3430635560,1014,1009,1014,1008,20004
20230706,101600,3410440217,1010,1013,1014,1010,8567
20230706,101500,3401778660,1013,1010,1013,1009,8569
20230706,101400,3393119719,1009,1012,1016,1009,13554
20230706,101300,3379431343,1012,1015,1017,1012,19595
20230706,101200,3359569959,1015,1013,1017,1013,5218
20230706,101100,3354274956,1017,1014,1021,1008,37980
20230706,101000,3315812092,1014,1016,1018,1013,10188
20230706,100900,3305472375,1017,1020,1021,1015,15548
20230706,100800,3289662049,1020,1020,1021,1007,115757
20230706,100700,3172497080,1020,1022,1029,1020,76583
20230706,100600,3094061025,1023,1019,1024,1016,49222
20230706,100500,3043889243,1019,1018,1023,1017,48436
20230706,100400,2994490934,1018,1031,1031,1007,321333
20230706,100300,2668218421,1031,1045,1050,1027,321994
20230706,100200,2332926310,1045,1033,1052,1024,535610
20230706,100100,1773483749,1033,1015,1040,1013,171042
20230706,100000,1597666843,1015,1020,1040,1015,225403
20230706,095900,1366030759,1020,1018,1023,1015,60281
20230706,095800,1304592009,1019,1015,1019,1008,46867
20230706,095700,1256997615,1015,1005,1022,1004,200546
20230706,095600,1053289634,1008,1011,1013,1004,17687
20230706,095500,1035475138,1012,1003,1013,1001,23853
20230706,095400,1011431744,1002,1012,1012,1002,12184
20230706,095300,999151536,1012,1008,1012,1000,24276
20230706,095200,974700292,1008,1005,1008,997,58230
20230706,095100,916381828,1005,1002,1011,993,93203
20230706,095000,822951368,1001,993,1030,993,354896
20230706,094900,464906780,993,993,993,993,3043
20230706,094800,461885081,993,992,993,992,3731
20230706,094700,458183730,992,991,992,991,1080
20230706,094600,457113284,991,992,992,991,1037
20230706,094500,456084616,990,990,992,989,682
20230706,094400,455408525,988,991,991,988,32
20230706,094300,455376816,991,990,991,990,3812
20230706,094200,451599189,991,992,992,991,20
20230706,094100,451579356,992,993,993,985,3029
20230706,094000,448586596,993,982,993,982,5160
20230706,093900,443474193,982,983,983,982,381
20230706,093800,443099913,983,984,984,983,14389
20230706,093700,428943308,984,986,986,984,81
20230706,093600,428863538,984,986,986,984,7097
20230706,093500,421872852,987,989,989,987,21112
20230706,093400,401007117,990,993,993,990,5650
20230706,093300,395410852,993,991,993,991,587
20230706,093200,394828993,991,993,993,991,3528
20230706,093100,391330397,993,994,994,992,2354
20230706,093000,388994221,994,997,998,994,7898
20230706,092900,381123165,997,992,997,992,26264
20230706,092800,355007626,992,991,992,990,3050
20230706,092700,351983126,991,992,992,986,2096
20230706,092600,349905000,992,992,992,992,100
20230706,092500,349805800,992,991,992,982,8661
20230706,092400,341243424,992,988,992,986,6960
20230706,092300,334348864,990,996,997,990,13738
20230706,092200,320692548,996,994,997,992,28407
20230706,092100,292412629,993,985,993,980,38944
20230706,092000,253881884,985,986,986,979,417
20230706,091900,253470730,986,983,986,980,8879
20230706,091800,244744131,983,983,983,983,1500
20230706,091700,243269631,983,983,986,982,13884
20230706,091600,229621575,983,988,988,969,50348
20230706,091500,180429288,986,990,990,986,970
20230706,091400,179470158,991,990,992,985,30517
20230706,091300,149296487,990,989,991,987,17399
20230706,091200,132070091,989,989,990,986,15657
20230706,091100,116584124,989,984,990,982,21994
20230706,091000,94873443,983,972,983,972,27424
20230706,090900,68060286,971,970,972,970,7104
20230706,090800,61161728,971,968,971,967,2858
20230706,090700,58396429,971,970,971,969,6138
20230706,090600,52448702,970,971,971,970,2416
20230706,090500,50102769,971,971,971,971,0
20230706,090400,50102769,971,971,971,971,5072
20230706,090300,45177857,971,974,975,971,5549
20230706,090200,39777839,974,971,974,970,10199
20230706,090100,29872620,971,971,971,971,2979
20230706,090000,26980011,971,964,971,963,27988