stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,205200,1225515446,1517,1517,1517,1517,18496
20230703,205100,1225515446,1517,1517,1517,1517,0
20230703,205000,1225515446,1517,1517,1517,1517,0
20230703,204900,1225515446,1517,1517,1517,1517,0
20230703,204800,1225515446,1517,1517,1517,1517,0
20230703,204700,1225515446,1517,1517,1517,1517,0
20230703,204600,1225515446,1517,1517,1517,1517,0
20230703,204500,1225515446,1517,1517,1517,1517,0
20230703,204400,1225515446,1517,1517,1517,1517,0
20230703,204300,1225515446,1517,1517,1517,1517,0
20230703,204200,1225515446,1517,1517,1517,1517,0
20230703,204100,1225515446,1517,1517,1517,1517,0
20230703,204000,1225515446,1517,1517,1517,1517,0
20230703,203900,1225515446,1517,1517,1517,1517,0
20230703,203800,1225515446,1517,1517,1517,1517,0
20230703,203700,1225515446,1517,1517,1517,1517,0
20230703,203600,1225515446,1517,1517,1517,1517,0
20230703,203500,1225515446,1517,1517,1517,1517,0
20230703,203400,1225515446,1517,1517,1517,1517,0
20230703,203300,1225515446,1517,1517,1517,1517,0
20230703,203200,1225515446,1517,1517,1517,1517,0
20230703,203100,1225515446,1517,1517,1517,1517,0
20230703,203000,1225515446,1517,1517,1517,1517,0
20230703,202900,1225515446,1517,1517,1517,1517,0
20230703,202800,1225515446,1517,1517,1517,1517,0
20230703,202700,1225515446,1517,1517,1517,1517,0
20230703,202600,1225515446,1517,1517,1517,1517,0
20230703,202500,1225515446,1517,1517,1517,1517,0
20230703,202400,1225515446,1517,1517,1517,1517,0
20230703,202300,1225515446,1517,1517,1517,1517,0
20230703,202200,1225515446,1517,1517,1517,1517,18496
20230703,202100,1225515446,1517,1517,1517,1517,0
20230703,202000,1225515446,1517,1517,1517,1517,0
20230703,201900,1225515446,1517,1517,1517,1517,0
20230703,201800,1225515446,1517,1517,1517,1517,0
20230703,201700,1225515446,1517,1517,1517,1517,0
20230703,201600,1225515446,1517,1517,1517,1517,0
20230703,201500,1225515446,1517,1517,1517,1517,0
20230703,201400,1225515446,1517,1517,1517,1517,0
20230703,201300,1225515446,1517,1517,1517,1517,0
20230703,201200,1225515446,1517,1517,1517,1517,0
20230703,201100,1225515446,1517,1517,1517,1517,0
20230703,201000,1225515446,1517,1517,1517,1517,0
20230703,200900,1225515446,1517,1517,1517,1517,0
20230703,200800,1225515446,1517,1517,1517,1517,0
20230703,200700,1225515446,1517,1517,1517,1517,0
20230703,200600,1225515446,1517,1517,1517,1517,0
20230703,200500,1225515446,1517,1517,1517,1517,0
20230703,200400,1225515446,1517,1517,1517,1517,0
20230703,200300,1225515446,1517,1517,1517,1517,0
20230703,200200,1225515446,1517,1517,1517,1517,0
20230703,200100,1225515446,1517,1517,1517,1517,0
20230703,200000,1225515446,1517,1517,1517,1517,0
20230703,195900,1225515446,1517,1517,1517,1517,0
20230703,195800,1225515446,1517,1517,1517,1517,0
20230703,195700,1225515446,1517,1517,1517,1517,0
20230703,195600,1225515446,1517,1517,1517,1517,0
20230703,195500,1225515446,1517,1517,1517,1517,0
20230703,195400,1225515446,1517,1517,1517,1517,0
20230703,195300,1225515446,1517,1517,1517,1517,0
20230703,195200,1225515446,1517,1517,1517,1517,18496
20230703,195100,1225515446,1517,1517,1517,1517,0
20230703,195000,1225515446,1517,1517,1517,1517,0
20230703,194900,1225515446,1517,1517,1517,1517,0
20230703,194800,1225515446,1517,1517,1517,1517,0
20230703,194700,1225515446,1517,1517,1517,1517,0
20230703,194600,1225515446,1517,1517,1517,1517,0
20230703,194500,1225515446,1517,1517,1517,1517,0
20230703,194400,1225515446,1517,1517,1517,1517,0
20230703,194300,1225515446,1517,1517,1517,1517,0
20230703,194200,1225515446,1517,1517,1517,1517,0
20230703,194100,1225515446,1517,1517,1517,1517,0
20230703,194000,1225515446,1517,1517,1517,1517,0
20230703,193900,1225515446,1517,1517,1517,1517,0
20230703,193800,1225515446,1517,1517,1517,1517,0
20230703,193700,1225515446,1517,1517,1517,1517,0
20230703,193600,1225515446,1517,1517,1517,1517,0
20230703,193500,1225515446,1517,1517,1517,1517,0
20230703,193400,1225515446,1517,1517,1517,1517,0
20230703,193300,1225515446,1517,1517,1517,1517,0
20230703,193200,1225515446,1517,1517,1517,1517,0
20230703,193100,1225515446,1517,1517,1517,1517,0
20230703,193000,1225515446,1517,1517,1517,1517,0
20230703,192900,1225515446,1517,1517,1517,1517,0
20230703,192800,1225515446,1517,1517,1517,1517,0
20230703,192700,1225515446,1517,1517,1517,1517,0
20230703,192600,1225515446,1517,1517,1517,1517,0
20230703,192500,1225515446,1517,1517,1517,1517,0
20230703,192400,1225515446,1517,1517,1517,1517,0
20230703,192300,1225515446,1517,1517,1517,1517,0
20230703,192200,1225515446,1517,1517,1517,1517,18496
20230703,192100,1225515446,1517,1517,1517,1517,0
20230703,192000,1225515446,1517,1517,1517,1517,0
20230703,191900,1225515446,1517,1517,1517,1517,0
20230703,191800,1225515446,1517,1517,1517,1517,0
20230703,191700,1225515446,1517,1517,1517,1517,0
20230703,191600,1225515446,1517,1517,1517,1517,0
20230703,191500,1225515446,1517,1517,1517,1517,0
20230703,191400,1225515446,1517,1517,1517,1517,0
20230703,191300,1225515446,1517,1517,1517,1517,0
20230703,191200,1225515446,1517,1517,1517,1517,0
20230703,191100,1225515446,1517,1517,1517,1517,0
20230703,191000,1225515446,1517,1517,1517,1517,0
20230703,190900,1225515446,1517,1517,1517,1517,0
20230703,190800,1225515446,1517,1517,1517,1517,0
20230703,190700,1225515446,1517,1517,1517,1517,0
20230703,190600,1225515446,1517,1517,1517,1517,0
20230703,190500,1225515446,1517,1517,1517,1517,0
20230703,190400,1225515446,1517,1517,1517,1517,0
20230703,190300,1225515446,1517,1517,1517,1517,0
20230703,190200,1225515446,1517,1517,1517,1517,0
20230703,190100,1225515446,1517,1517,1517,1517,0
20230703,190000,1225515446,1517,1517,1517,1517,0
20230703,185900,1225515446,1517,1517,1517,1517,0
20230703,185800,1225515446,1517,1517,1517,1517,0
20230703,185700,1225515446,1517,1517,1517,1517,0
20230703,185600,1225515446,1517,1517,1517,1517,0
20230703,185500,1225515446,1517,1517,1517,1517,0
20230703,185400,1225515446,1517,1517,1517,1517,0
20230703,185300,1225515446,1517,1517,1517,1517,0
20230703,185200,1225515446,1517,1517,1517,1517,18496
20230703,185100,1225515446,1517,1517,1517,1517,0
20230703,185000,1225515446,1517,1517,1517,1517,0
20230703,184900,1225515446,1517,1517,1517,1517,0
20230703,184800,1225515446,1517,1517,1517,1517,0
20230703,184700,1225515446,1517,1517,1517,1517,0
20230703,184600,1225515446,1517,1517,1517,1517,0
20230703,184500,1225515446,1517,1517,1517,1517,0
20230703,184400,1225515446,1517,1517,1517,1517,0
20230703,184300,1225515446,1517,1517,1517,1517,0
20230703,184200,1225515446,1517,1517,1517,1517,0
20230703,184100,1225515446,1517,1517,1517,1517,0
20230703,184000,1225515446,1517,1517,1517,1517,0
20230703,183900,1225515446,1517,1517,1517,1517,0
20230703,183800,1225515446,1517,1517,1517,1517,0
20230703,183700,1225515446,1517,1517,1517,1517,0
20230703,183600,1225515446,1517,1517,1517,1517,0
20230703,183500,1225515446,1517,1517,1517,1517,0
20230703,183400,1225515446,1517,1517,1517,1517,0
20230703,183300,1225515446,1517,1517,1517,1517,0
20230703,183200,1225515446,1517,1517,1517,1517,0
20230703,183100,1225515446,1517,1517,1517,1517,0
20230703,183000,1225515446,1517,1517,1517,1517,0
20230703,182900,1225515446,1517,1517,1517,1517,0
20230703,182800,1225515446,1517,1517,1517,1517,0
20230703,182700,1225515446,1517,1517,1517,1517,0
20230703,182600,1225515446,1517,1517,1517,1517,0
20230703,182500,1225515446,1517,1517,1517,1517,0
20230703,182400,1225515446,1517,1517,1517,1517,0
20230703,182300,1225515446,1517,1517,1517,1517,0
20230703,182200,1225515446,1517,1517,1517,1517,18496
20230703,182100,1225515446,1517,1517,1517,1517,0
20230703,182000,1225515446,1517,1517,1517,1517,0
20230703,181900,1225515446,1517,1517,1517,1517,0
20230703,181800,1225515446,1517,1517,1517,1517,0
20230703,181700,1225515446,1517,1517,1517,1517,0
20230703,181600,1225515446,1517,1517,1517,1517,0
20230703,181500,1225515446,1517,1517,1517,1517,0
20230703,181400,1225515446,1517,1517,1517,1517,0
20230703,181300,1225515446,1517,1517,1517,1517,0
20230703,181200,1225515446,1517,1517,1517,1517,0
20230703,181100,1225515446,1517,1517,1517,1517,0
20230703,181000,1225515446,1517,1517,1517,1517,0
20230703,180900,1225515446,1517,1517,1517,1517,0
20230703,180800,1225515446,1517,1517,1517,1517,0
20230703,180700,1225515446,1517,1517,1517,1517,0
20230703,180600,1225515446,1517,1517,1517,1517,0
20230703,180500,1225515446,1517,1517,1517,1517,0
20230703,180400,1225515446,1517,1517,1517,1517,0
20230703,180300,1225515446,1517,1517,1517,1517,0
20230703,180200,1225515446,1517,1517,1517,1517,0
20230703,180100,1225515446,1517,1517,1517,1517,0
20230703,180000,1225515446,1517,1517,1517,1517,0
20230703,175900,1225515446,1517,1517,1517,1517,0
20230703,175800,1225515446,1517,1517,1517,1517,0
20230703,175700,1225515446,1517,1517,1517,1517,0
20230703,175600,1225515446,1517,1517,1517,1517,0
20230703,175500,1225515446,1517,1517,1517,1517,0
20230703,175400,1225515446,1517,1517,1517,1517,0
20230703,175300,1225515446,1517,1517,1517,1517,0
20230703,175200,1225515446,1517,1517,1517,1517,18496
20230703,175100,1225515446,1517,1517,1517,1517,0
20230703,175000,1225515446,1517,1517,1517,1517,0
20230703,174900,1225515446,1517,1517,1517,1517,0
20230703,174800,1225515446,1517,1517,1517,1517,0
20230703,174700,1225515446,1517,1517,1517,1517,0
20230703,174600,1225515446,1517,1517,1517,1517,0
20230703,174500,1225515446,1517,1517,1517,1517,0
20230703,174400,1225515446,1517,1517,1517,1517,0
20230703,174300,1225515446,1517,1517,1517,1517,0
20230703,174200,1225515446,1517,1517,1517,1517,0
20230703,174100,1225515446,1517,1517,1517,1517,0
20230703,174000,1225515446,1517,1517,1517,1517,0
20230703,173900,1225515446,1517,1517,1517,1517,0
20230703,173800,1225515446,1517,1517,1517,1517,0
20230703,173700,1225515446,1517,1517,1517,1517,0
20230703,173600,1225515446,1517,1517,1517,1517,0
20230703,173500,1225515446,1517,1517,1517,1517,0
20230703,173400,1225515446,1517,1517,1517,1517,0
20230703,173300,1225515446,1517,1517,1517,1517,0
20230703,173200,1225515446,1517,1517,1517,1517,0
20230703,173100,1225515446,1517,1517,1517,1517,0
20230703,173000,1225515446,1517,1517,1517,1517,0
20230703,172900,1225515446,1517,1517,1517,1517,0
20230703,172800,1225515446,1517,1517,1517,1517,0
20230703,172700,1225515446,1517,1517,1517,1517,0
20230703,172600,1225515446,1517,1517,1517,1517,0
20230703,172500,1225515446,1517,1517,1517,1517,0
20230703,172400,1225515446,1517,1517,1517,1517,0
20230703,172300,1225515446,1517,1517,1517,1517,0
20230703,172200,1225515446,1517,1517,1517,1517,18496
20230703,172100,1225515446,1517,1517,1517,1517,0
20230703,172000,1225515446,1517,1517,1517,1517,0
20230703,171900,1225515446,1517,1517,1517,1517,0
20230703,171800,1225515446,1517,1517,1517,1517,0
20230703,171700,1225515446,1517,1517,1517,1517,0
20230703,171600,1225515446,1517,1517,1517,1517,0
20230703,171500,1225515446,1517,1517,1517,1517,0
20230703,171400,1225515446,1517,1517,1517,1517,0
20230703,171300,1225515446,1517,1517,1517,1517,0
20230703,171200,1225515446,1517,1517,1517,1517,0
20230703,171100,1225515446,1517,1517,1517,1517,0
20230703,171000,1225515446,1517,1517,1517,1517,0
20230703,170900,1225515446,1517,1517,1517,1517,0
20230703,170800,1225515446,1517,1517,1517,1517,0
20230703,170700,1225515446,1517,1517,1517,1517,0
20230703,170600,1225515446,1517,1517,1517,1517,0
20230703,170500,1225515446,1517,1517,1517,1517,0
20230703,170400,1225515446,1517,1517,1517,1517,0
20230703,170300,1225515446,1517,1517,1517,1517,0
20230703,170200,1225515446,1517,1517,1517,1517,0
20230703,170100,1225515446,1517,1517,1517,1517,0
20230703,170000,1225515446,1517,1517,1517,1517,0
20230703,165900,1225515446,1517,1517,1517,1517,0
20230703,165800,1225515446,1517,1517,1517,1517,0
20230703,165700,1225515446,1517,1517,1517,1517,0
20230703,165600,1225515446,1517,1517,1517,1517,0
20230703,165500,1225515446,1517,1517,1517,1517,0
20230703,165400,1225515446,1517,1517,1517,1517,0
20230703,165300,1225515446,1517,1517,1517,1517,0
20230703,165200,1225515446,1517,1517,1517,1517,18496
20230703,165100,1225515446,1517,1517,1517,1517,0
20230703,165000,1225515446,1517,1517,1517,1517,0
20230703,164900,1225515446,1517,1517,1517,1517,0
20230703,164800,1225515446,1517,1517,1517,1517,0
20230703,164700,1225515446,1517,1517,1517,1517,0
20230703,164600,1225515446,1517,1517,1517,1517,0
20230703,164500,1225515446,1517,1517,1517,1517,0
20230703,164400,1225515446,1517,1517,1517,1517,0
20230703,164300,1225515446,1517,1517,1517,1517,0
20230703,164200,1225515446,1517,1517,1517,1517,0
20230703,164100,1225515446,1517,1517,1517,1517,0
20230703,164000,1225515446,1517,1517,1517,1517,0
20230703,163900,1225515446,1517,1517,1517,1517,0
20230703,163800,1225515446,1517,1517,1517,1517,0
20230703,163700,1225515446,1517,1517,1517,1517,0
20230703,163600,1225515446,1517,1517,1517,1517,0
20230703,163500,1225515446,1517,1517,1517,1517,0
20230703,163400,1225515446,1517,1517,1517,1517,0
20230703,163300,1225515446,1517,1517,1517,1517,0
20230703,163200,1225515446,1517,1517,1517,1517,0
20230703,163100,1225515446,1517,1517,1517,1517,0
20230703,163000,1225515446,1517,1517,1517,1517,0
20230703,162900,1225515446,1517,1517,1517,1517,0
20230703,162800,1225515446,1517,1517,1517,1517,0
20230703,162700,1225515446,1517,1517,1517,1517,0
20230703,162600,1225515446,1517,1517,1517,1517,0
20230703,162500,1225515446,1517,1517,1517,1517,0
20230703,162400,1225515446,1517,1517,1517,1517,0
20230703,162300,1225515446,1517,1517,1517,1517,0
20230703,162200,1225515446,1517,1517,1517,1517,18496
20230703,162100,1225515446,1517,1517,1517,1517,0
20230703,162000,1225515446,1517,1517,1517,1517,0
20230703,161900,1225515446,1517,1517,1517,1517,0
20230703,161800,1225515446,1517,1517,1517,1517,0
20230703,161700,1225515446,1517,1517,1517,1517,0
20230703,161600,1225515446,1517,1517,1517,1517,0
20230703,161500,1225515446,1517,1517,1517,1517,0
20230703,161400,1225515446,1517,1517,1517,1517,0
20230703,161300,1225515446,1517,1517,1517,1517,0
20230703,161200,1225515446,1517,1517,1517,1517,0
20230703,161100,1225515446,1517,1517,1517,1517,0
20230703,161000,1225515446,1517,1517,1517,1517,0
20230703,160900,1225515446,1517,1517,1517,1517,0
20230703,160800,1225515446,1517,1517,1517,1517,0
20230703,160700,1225515446,1517,1517,1517,1517,0
20230703,160600,1225515446,1517,1517,1517,1517,0
20230703,160500,1225515446,1517,1517,1517,1517,0
20230703,160400,1225515446,1517,1517,1517,1517,0
20230703,160300,1225515446,1517,1517,1517,1517,0
20230703,160200,1225515446,1517,1517,1517,1517,0
20230703,160100,1225515446,1517,1517,1517,1517,0
20230703,160000,1225515446,1517,1517,1517,1517,0
20230703,155900,1225515446,1517,1517,1517,1517,0
20230703,155800,1225515446,1517,1517,1517,1517,0
20230703,155700,1225515446,1517,1517,1517,1517,0
20230703,155600,1225515446,1517,1517,1517,1517,0
20230703,155500,1225515446,1517,1517,1517,1517,0
20230703,155400,1225515446,1517,1517,1517,1517,0
20230703,155300,1225515446,1517,1517,1517,1517,0
20230703,155200,1225515446,1517,1517,1517,1517,18496
20230703,155100,1225515446,1517,1517,1517,1517,0
20230703,155000,1225515446,1517,1517,1517,1517,0
20230703,154900,1225515446,1517,1517,1517,1517,0
20230703,154800,1225515446,1517,1517,1517,1517,0
20230703,154700,1225515446,1517,1517,1517,1517,0
20230703,154600,1225515446,1517,1517,1517,1517,0
20230703,154500,1225515446,1517,1517,1517,1517,0
20230703,154400,1225515446,1517,1517,1517,1517,0
20230703,154300,1225515446,1517,1517,1517,1517,0
20230703,154200,1225515446,1517,1517,1517,1517,0
20230703,154100,1225515446,1517,1517,1517,1517,0
20230703,154000,1225515446,1517,1517,1517,1517,0
20230703,153900,1225515446,1517,1517,1517,1517,0
20230703,153800,1225515446,1517,1517,1517,1517,0
20230703,153700,1225515446,1517,1517,1517,1517,0
20230703,153600,1225515446,1517,1517,1517,1517,0
20230703,153500,1225515446,1517,1517,1517,1517,0
20230703,153400,1225515446,1517,1517,1517,1517,0
20230703,153300,1225515446,1517,1517,1517,1517,0
20230703,153200,1225515446,1517,1517,1517,1517,0
20230703,153100,1225515446,1517,1517,1517,1517,0
20230703,153000,1225515446,1517,1517,1517,1517,18496
20230703,152900,1197457014,1520,1520,1520,1520,0
20230703,152800,1197457014,1520,1520,1520,1520,0
20230703,152700,1197457014,1520,1520,1520,1520,0
20230703,152600,1197457014,1520,1520,1520,1520,0
20230703,152500,1197457014,1520,1520,1520,1520,0
20230703,152400,1197457014,1520,1520,1520,1520,0
20230703,152300,1197457014,1520,1520,1520,1520,0
20230703,152200,1197457014,1520,1520,1520,1520,0
20230703,152100,1197457014,1520,1520,1520,1520,0
20230703,152000,1197457014,1520,1520,1520,1520,0
20230703,151900,1197457014,1520,1517,1520,1517,10149
20230703,151800,1182049132,1518,1517,1518,1517,578
20230703,151700,1181172192,1518,1518,1519,1517,2339
20230703,151600,1177622493,1519,1518,1519,1517,587
20230703,151500,1176731744,1518,1517,1518,1517,7356
20230703,151400,1165568610,1518,1517,1518,1517,2497
20230703,151300,1161779938,1517,1518,1518,1517,583
20230703,151200,1160895378,1518,1518,1519,1517,2662
20230703,151100,1156854315,1518,1517,1518,1517,6363
20230703,151000,1147197629,1518,1517,1518,1517,5104
20230703,150900,1139454830,1517,1518,1519,1517,2709
20230703,150800,1135342496,1518,1519,1519,1518,787
20230703,150700,1134147680,1519,1519,1520,1518,6594
20230703,150600,1124136372,1518,1519,1519,1518,589
20230703,150500,1123242265,1518,1520,1520,1518,521
20230703,150400,1122451265,1520,1519,1520,1519,692
20230703,150300,1121399918,1519,1519,1520,1519,12
20230703,150200,1121381686,1518,1519,1520,1518,1288
20230703,150100,1119426052,1518,1519,1519,1518,5194
20230703,150000,1111536878,1519,1519,1520,1519,1136
20230703,145900,1109811286,1519,1519,1519,1519,1530
20230703,145800,1107487216,1519,1519,1519,1519,485
20230703,145700,1106750501,1519,1519,1519,1519,451
20230703,145600,1106065432,1520,1519,1520,1519,488
20230703,145500,1105324150,1519,1519,1519,1519,1040
20230703,145400,1103744390,1519,1518,1519,1518,2236
20230703,145300,1100348478,1518,1519,1519,1518,842
20230703,145200,1099069986,1519,1519,1519,1519,19
20230703,145100,1099041125,1520,1519,1520,1519,1001
20230703,145000,1097520605,1520,1519,1520,1519,1736
20230703,144900,1094882621,1519,1519,1519,1519,39
20230703,144800,1094823380,1519,1519,1519,1519,590
20230703,144700,1093927170,1518,1518,1520,1518,3809
20230703,144600,1088144267,1518,1519,1519,1518,1769
20230703,144500,1085458088,1519,1519,1520,1519,318
20230703,144400,1084974744,1519,1519,1520,1519,374
20230703,144300,1084406637,1519,1519,1520,1519,92
20230703,144200,1084266884,1520,1520,1520,1519,723
20230703,144100,1083167931,1520,1519,1520,1519,440
20230703,144000,1082499569,1519,1519,1519,1519,155
20230703,143900,1082264124,1519,1519,1519,1519,473
20230703,143800,1081545637,1519,1519,1519,1519,4
20230703,143700,1081539561,1518,1519,1519,1518,2991
20230703,143600,1076996700,1520,1520,1520,1520,739
20230703,143500,1075873420,1520,1520,1521,1520,468
20230703,143400,1075162059,1520,1520,1520,1519,1310
20230703,143300,1073172159,1519,1519,1520,1519,575
20230703,143200,1072298724,1520,1520,1520,1520,11
20230703,143100,1072282004,1520,1520,1520,1519,1121
20230703,143000,1070578594,1521,1520,1521,1520,281
20230703,142900,1070151469,1520,1520,1520,1520,711
20230703,142800,1069070749,1520,1520,1520,1520,52
20230703,142700,1068991709,1520,1520,1520,1519,595
20230703,142600,1068087799,1520,1520,1521,1520,1198
20230703,142500,1066266838,1521,1521,1521,1521,200
20230703,142400,1065962638,1521,1521,1521,1521,301
20230703,142300,1065504817,1521,1520,1521,1520,452
20230703,142200,1064817776,1520,1520,1520,1520,501
20230703,142100,1064056256,1519,1519,1519,1519,76
20230703,142000,1063940812,1519,1519,1519,1519,602
20230703,141900,1063026374,1519,1519,1519,1519,513
20230703,141800,1062247127,1520,1519,1520,1519,1287
20230703,141700,1060291374,1519,1520,1520,1519,1416
20230703,141600,1058140366,1519,1519,1520,1519,565
20230703,141500,1057282076,1520,1520,1520,1519,151
20230703,141400,1057052606,1520,1520,1520,1519,570
20230703,141300,1056186640,1520,1520,1520,1520,701
20230703,141200,1055121120,1519,1519,1520,1519,414
20230703,141100,1054492170,1520,1520,1520,1520,47
20230703,141000,1054420730,1520,1520,1520,1519,1671
20230703,140900,1051881238,1520,1519,1520,1519,31
20230703,140800,1051834144,1519,1520,1520,1519,434
20230703,140700,1051174847,1519,1519,1519,1519,0
20230703,140600,1051174847,1519,1518,1519,1518,16757
20230703,140500,1025721487,1519,1518,1519,1518,374
20230703,140400,1025153685,1518,1518,1518,1518,1000
20230703,140300,1023635685,1518,1519,1519,1518,520
20230703,140200,1022846313,1519,1519,1519,1518,335
20230703,140100,1022337459,1519,1519,1519,1518,477
20230703,140000,1021613230,1519,1518,1519,1518,1075
20230703,135900,1019980871,1519,1519,1519,1518,3195
20230703,135800,1015128768,1519,1518,1519,1518,997
20230703,135700,1013614342,1518,1519,1519,1518,368
20230703,135600,1013055714,1519,1518,1519,1518,357
20230703,135500,1012513787,1518,1519,1519,1518,218
20230703,135400,1012182861,1519,1519,1519,1518,1250
20230703,135300,1010284432,1519,1519,1519,1519,1512
20230703,135200,1007987704,1519,1519,1519,1519,5
20230703,135100,1007980109,1519,1519,1520,1519,2420
20230703,135000,1004304126,1520,1519,1520,1519,1845
20230703,134900,1001501560,1520,1521,1521,1520,173
20230703,134800,1001238589,1520,1520,1520,1520,104
20230703,134700,1001080509,1520,1520,1520,1520,476
20230703,134600,1000356989,1521,1521,1521,1521,0
20230703,134500,1000356989,1521,1521,1521,1520,652
20230703,134400,999365880,1520,1520,1520,1520,526
20230703,134300,998566360,1520,1520,1520,1520,183
20230703,134200,998288200,1519,1519,1519,1519,404
20230703,134100,997674524,1519,1520,1520,1519,900
20230703,134000,996307184,1520,1520,1520,1520,2260
20230703,133900,992871984,1520,1520,1520,1520,2047
20230703,133800,989760544,1520,1520,1520,1520,22
20230703,133700,989727104,1520,1520,1520,1520,0
20230703,133600,989727104,1520,1520,1520,1520,5
20230703,133500,989719504,1521,1520,1521,1520,208
20230703,133400,989403339,1520,1520,1520,1520,143
20230703,133300,989185979,1520,1520,1520,1520,0
20230703,133200,989185979,1520,1520,1520,1520,1987
20230703,133100,986165739,1521,1521,1521,1521,758
20230703,133000,985012821,1520,1520,1521,1520,506
20230703,132900,984243201,1520,1520,1520,1520,0
20230703,132800,984243201,1520,1519,1520,1519,111
20230703,132700,984074582,1519,1521,1521,1519,1004
20230703,132600,982549467,1520,1520,1520,1520,3678
20230703,132500,976958907,1520,1520,1520,1520,0
20230703,132400,976958907,1520,1520,1520,1520,1455
20230703,132300,974747307,1520,1521,1521,1520,785
20230703,132200,973554102,1521,1522,1522,1521,3731
20230703,132100,967877251,1521,1521,1521,1521,13
20230703,132000,967857478,1521,1522,1522,1521,207
20230703,131900,967542620,1521,1521,1521,1521,99
20230703,131800,967392041,1521,1521,1521,1521,500
20230703,131700,966631541,1521,1522,1522,1521,34
20230703,131600,966579822,1521,1521,1521,1521,2401
20230703,131500,962927901,1521,1521,1521,1520,21
20230703,131400,962895965,1520,1520,1520,1520,0
20230703,131300,962895965,1520,1520,1520,1520,2465
20230703,131200,959149165,1520,1520,1520,1520,116
20230703,131100,958972845,1520,1520,1521,1520,210
20230703,131000,958653561,1521,1521,1521,1521,5
20230703,130900,958645956,1521,1520,1521,1519,1311
20230703,130800,956654522,1520,1520,1520,1520,4233
20230703,130700,950220362,1520,1520,1520,1520,575
20230703,130600,949346362,1520,1520,1520,1520,3563
20230703,130500,943930602,1519,1519,1519,1519,0
20230703,130400,943930602,1519,1519,1519,1519,533
20230703,130300,943120975,1519,1519,1519,1519,1140
20230703,130200,941389315,1519,1519,1519,1519,540
20230703,130100,940569055,1519,1519,1519,1519,130
20230703,130000,940371585,1519,1519,1519,1519,3243
20230703,125900,935445468,1519,1519,1519,1519,0
20230703,125800,935445468,1519,1519,1519,1519,1697
20230703,125700,932867725,1520,1519,1520,1519,801
20230703,125600,931651005,1520,1519,1520,1519,11
20230703,125500,931634287,1519,1519,1519,1519,21
20230703,125400,931602388,1519,1520,1520,1519,1181
20230703,125300,929808446,1519,1519,1519,1519,0
20230703,125200,929808446,1519,1520,1520,1519,3924
20230703,125100,923847369,1519,1519,1520,1519,1040
20230703,125000,922267109,1520,1519,1520,1519,93
20230703,124900,922125760,1520,1520,1520,1519,22593
20230703,124800,887784408,1520,1519,1520,1519,4
20230703,124700,887778331,1519,1519,1519,1519,392
20230703,124600,887182883,1519,1519,1519,1519,54
20230703,124500,887100857,1520,1519,1520,1519,1460
20230703,124400,884882267,1519,1520,1520,1519,387
20230703,124300,884294333,1520,1520,1520,1519,722
20230703,124200,883197597,1520,1520,1520,1520,1
20230703,124100,883196077,1519,1519,1519,1518,125
20230703,124000,883006232,1518,1520,1520,1518,15955
20230703,123900,858786540,1520,1518,1520,1518,3921
20230703,123800,852830672,1518,1519,1519,1518,5643
20230703,123700,844259774,1519,1519,1519,1519,1503
20230703,123600,841976717,1519,1519,1519,1519,14
20230703,123500,841955451,1519,1519,1519,1519,30
20230703,123400,841909881,1519,1519,1519,1519,512
20230703,123300,841132153,1519,1518,1519,1518,335
20230703,123200,840623612,1520,1518,1520,1518,509
20230703,123100,839849950,1520,1518,1520,1518,359
20230703,123000,839304986,1520,1519,1520,1518,1156
20230703,122900,837549391,1519,1519,1520,1519,81
20230703,122800,837426351,1519,1519,1519,1518,7846
20230703,122700,825509615,1520,1519,1520,1519,1027
20230703,122600,823949502,1519,1519,1519,1519,9
20230703,122500,823935831,1519,1519,1519,1518,777
20230703,122400,822756285,1519,1518,1519,1518,3208
20230703,122300,817883754,1518,1519,1519,1518,2361
20230703,122200,814299706,1518,1519,1519,1518,12
20230703,122100,814281488,1519,1519,1519,1519,78
20230703,122000,814163006,1519,1519,1519,1519,1012
20230703,121900,812625778,1519,1518,1519,1518,187
20230703,121800,812341892,1519,1519,1519,1519,462
20230703,121700,811640114,1519,1519,1519,1519,12
20230703,121600,811621886,1518,1519,1519,1518,590
20230703,121500,810726256,1519,1518,1519,1518,80
20230703,121400,810604813,1518,1518,1518,1518,978
20230703,121300,809120209,1518,1519,1519,1518,12
20230703,121200,809101985,1519,1518,1519,1518,340
20230703,121100,808585643,1518,1518,1518,1518,171
20230703,121000,808326065,1518,1519,1519,1518,915
20230703,120900,806937075,1517,1518,1518,1517,2000
20230703,120800,803901146,1519,1519,1519,1518,1635
20230703,120700,801419162,1518,1518,1519,1518,2319
20230703,120600,797898682,1519,1519,1519,1518,441
20230703,120500,797229187,1519,1519,1519,1519,396
20230703,120400,796627663,1519,1519,1520,1519,2036
20230703,120300,793534209,1519,1519,1519,1518,760
20230703,120200,792379775,1519,1519,1519,1519,701
20230703,120100,791314956,1520,1520,1520,1520,247
20230703,120000,790939516,1520,1520,1521,1520,20624
20230703,115900,759590734,1519,1520,1520,1519,2440
20230703,115800,755884373,1520,1519,1520,1519,1898
20230703,115700,753001307,1519,1519,1519,1519,170
20230703,115600,752743077,1519,1520,1520,1519,207
20230703,115500,752428534,1519,1521,1521,1519,63
20230703,115400,752332831,1520,1521,1521,1520,2886
20230703,115300,747945814,1521,1521,1521,1521,197
20230703,115200,747646177,1521,1521,1521,1521,1307
20230703,115100,745658230,1521,1521,1521,1521,4106
20230703,115000,739413004,1521,1522,1522,1521,1173
20230703,114900,737628803,1523,1522,1523,1522,32
20230703,114800,737580087,1522,1522,1522,1522,600
20230703,114700,736666887,1522,1522,1523,1522,294
20230703,114600,736219278,1522,1522,1522,1522,265
20230703,114500,735815948,1522,1522,1522,1522,2159
20230703,114400,732529950,1522,1522,1522,1522,287
20230703,114300,732093136,1522,1522,1523,1522,333
20230703,114200,731586297,1522,1522,1522,1522,798
20230703,114100,730371741,1523,1523,1523,1523,1002
20230703,114000,728845695,1523,1523,1523,1523,259
20230703,113900,728451238,1523,1523,1523,1523,1955
20230703,113800,725473773,1523,1523,1523,1523,52
20230703,113700,725394577,1523,1523,1523,1522,1483
20230703,113600,723135993,1522,1523,1523,1522,648
20230703,113500,722149139,1524,1524,1524,1524,1000
20230703,113400,720625139,1524,1524,1524,1524,2140
20230703,113300,717363779,1525,1525,1525,1525,8
20230703,113200,717351579,1525,1525,1525,1525,0
20230703,113100,717351579,1525,1525,1525,1524,2357
20230703,113000,713757211,1525,1525,1525,1525,0
20230703,112900,713757211,1525,1524,1525,1524,277
20230703,112800,713335062,1524,1524,1524,1524,269
20230703,112700,712925106,1525,1525,1525,1525,50
20230703,112600,712848856,1525,1524,1525,1524,113
20230703,112500,712676634,1524,1525,1525,1524,7649
20230703,112400,701019437,1525,1525,1525,1525,110
20230703,112300,700851687,1525,1526,1526,1525,3855
20230703,112200,694972811,1526,1526,1526,1526,30
20230703,112100,694927031,1526,1526,1526,1526,0
20230703,112000,694927031,1526,1525,1526,1525,739
20230703,111900,693800046,1526,1526,1526,1526,457
20230703,111800,693102664,1526,1525,1526,1525,237
20230703,111700,692741208,1525,1525,1525,1525,10
20230703,111600,692725958,1525,1526,1526,1525,116
20230703,111500,692549052,1525,1525,1525,1525,2516
20230703,111400,688712152,1526,1525,1526,1525,12
20230703,111300,688693845,1526,1524,1526,1524,61
20230703,111200,688600821,1524,1524,1524,1524,15
20230703,111100,688577961,1524,1525,1525,1524,114
20230703,111000,688404212,1525,1525,1525,1525,213
20230703,110900,688079387,1525,1525,1525,1525,101
20230703,110800,687925362,1525,1525,1525,1525,136
20230703,110700,687717962,1526,1526,1526,1526,5212
20230703,110600,679764450,1527,1525,1527,1525,5035
20230703,110500,672081101,1525,1525,1526,1525,870
20230703,110400,670754350,1525,1526,1526,1525,663
20230703,110300,669743096,1526,1525,1526,1525,89
20230703,110200,669607326,1525,1524,1526,1524,2934
20230703,110100,665134140,1525,1525,1525,1525,4701
20230703,110000,657965115,1526,1526,1526,1526,362
20230703,105900,657412703,1526,1526,1526,1525,3400
20230703,105800,652224493,1526,1525,1526,1525,1046
20230703,105700,650629332,1525,1525,1526,1525,776
20230703,105600,649445821,1525,1525,1526,1525,20
20230703,105500,649415319,1525,1525,1526,1525,8667
20230703,105400,636190531,1525,1524,1525,1524,1413
20230703,105300,634035738,1524,1525,1525,1524,1788
20230703,105200,631309104,1525,1525,1525,1525,1601
20230703,105100,628867579,1525,1524,1525,1524,436
20230703,105000,628203012,1524,1525,1525,1524,40
20230703,104900,628142022,1524,1524,1524,1524,1677
20230703,104800,625586274,1523,1523,1523,1523,513
20230703,104700,624804975,1523,1522,1523,1522,919
20230703,104600,623405876,1521,1521,1521,1521,0
20230703,104500,623405876,1521,1522,1522,1521,2092
20230703,104400,620223844,1522,1523,1523,1522,7125
20230703,104300,609378584,1523,1523,1523,1523,174
20230703,104200,609113582,1522,1521,1522,1521,500
20230703,104100,608352961,1521,1521,1521,1521,1875
20230703,104000,605501086,1521,1521,1521,1521,1845
20230703,103900,602694841,1521,1521,1521,1521,8
20230703,103800,602682673,1520,1520,1521,1520,97
20230703,103700,602535226,1520,1521,1521,1520,1605
20230703,103600,600094082,1521,1521,1521,1521,130
20230703,103500,599896352,1521,1521,1521,1521,389
20230703,103400,599304683,1521,1520,1521,1519,1859
20230703,103300,596479013,1520,1519,1520,1519,717
20230703,103200,595389889,1519,1519,1519,1518,300
20230703,103100,594934428,1519,1520,1520,1519,17563
20230703,103000,568238728,1518,1518,1518,1518,415
20230703,102900,567608758,1518,1518,1518,1518,1640
20230703,102800,565119238,1518,1518,1518,1516,8754
20230703,102700,551838291,1518,1520,1520,1518,12936
20230703,102600,532199061,1520,1520,1520,1519,89
20230703,102500,532063856,1520,1520,1520,1520,3
20230703,102400,532059296,1520,1520,1520,1520,27
20230703,102300,532018256,1520,1519,1520,1519,5221
20230703,102200,524087351,1520,1520,1520,1520,1
20230703,102100,524085831,1519,1520,1520,1519,80
20230703,102000,523964271,1520,1520,1520,1520,594
20230703,101900,523061391,1520,1520,1520,1520,1
20230703,101800,523059871,1520,1519,1520,1519,290
20230703,101700,522619312,1519,1519,1519,1519,27
20230703,101600,522578299,1519,1519,1519,1519,360
20230703,101500,522031459,1519,1518,1519,1518,5090
20230703,101400,514304749,1519,1519,1519,1518,3018
20230703,101300,509722407,1519,1519,1519,1519,2019
20230703,101200,506655546,1519,1519,1519,1518,1184
20230703,101100,504857184,1519,1519,1519,1518,536
20230703,101000,504043501,1519,1518,1519,1518,412
20230703,100900,503418083,1518,1518,1519,1518,3228
20230703,100800,498517883,1519,1520,1520,1519,2895
20230703,100700,494120020,1520,1520,1520,1519,992
20230703,100600,492612181,1520,1524,1524,1520,1365
20230703,100500,490536765,1522,1525,1525,1522,46
20230703,100400,490466735,1525,1525,1525,1520,341
20230703,100300,489948340,1520,1522,1522,1520,141
20230703,100200,489733936,1525,1519,1525,1519,4531
20230703,100100,482835411,1519,1519,1519,1519,1057
20230703,100000,481229828,1519,1517,1519,1517,5089
20230703,095900,473499681,1517,1522,1522,1517,2745
20230703,095800,469324960,1522,1525,1525,1515,30527
20230703,095700,423029627,1525,1523,1525,1523,1001
20230703,095600,421505102,1526,1525,1526,1525,1763
20230703,095500,418816011,1525,1523,1525,1523,4903
20230703,095400,411346730,1523,1520,1523,1520,1881
20230703,095300,408487607,1520,1520,1520,1520,8
20230703,095200,408475447,1520,1517,1520,1517,676
20230703,095100,407449643,1517,1517,1517,1516,3421
20230703,095000,402260286,1520,1517,1520,1517,1042
20230703,094900,400679563,1520,1520,1520,1518,4430
20230703,094800,393951690,1520,1521,1522,1520,5969
20230703,094700,384878216,1521,1526,1526,1521,8908
20230703,094600,371313928,1526,1527,1527,1525,1342
20230703,094500,369267349,1525,1525,1527,1525,3126
20230703,094400,364496453,1526,1526,1527,1526,2605
20230703,094300,360521023,1526,1526,1526,1526,15
20230703,094200,360498133,1526,1527,1527,1522,1400
20230703,094100,358364488,1527,1529,1529,1527,664
20230703,094000,357349498,1530,1528,1530,1528,15693
20230703,093900,333349462,1527,1525,1527,1525,1237
20230703,093800,331461374,1525,1521,1525,1521,1537
20230703,093700,329117608,1525,1521,1525,1521,1008
20230703,093600,327582474,1523,1520,1523,1520,12730
20230703,093500,308210815,1519,1519,1520,1519,23842
20230703,093400,271972338,1519,1519,1519,1519,72
20230703,093300,271862970,1519,1519,1519,1518,126
20230703,093200,271671617,1520,1521,1521,1520,381
20230703,093100,271092475,1521,1519,1521,1519,5830
20230703,093000,262235391,1518,1518,1518,1518,1989
20230703,092900,259216089,1517,1518,1518,1517,4097
20230703,092800,252996893,1518,1516,1518,1516,32531
20230703,092700,203673304,1516,1515,1516,1515,6088
20230703,092600,194449972,1515,1514,1515,1514,4550
20230703,092500,187561140,1514,1514,1515,1514,7802
20230703,092400,175748396,1514,1515,1516,1514,11592
20230703,092300,158192094,1516,1516,1516,1515,3437
20230703,092200,152984908,1515,1515,1516,1515,4394
20230703,092100,146327993,1514,1516,1516,1514,4419
20230703,092000,139633975,1516,1516,1516,1514,2198
20230703,091900,136304415,1516,1517,1517,1514,10167
20230703,091800,120900098,1517,1518,1518,1517,1853
20230703,091700,118088471,1518,1518,1518,1517,1325
20230703,091600,116077131,1518,1517,1518,1515,7847
20230703,091500,104183281,1517,1519,1519,1517,1446
20230703,091400,101989370,1519,1521,1521,1519,3009
20230703,091300,97418618,1519,1519,1521,1519,1224
20230703,091200,95557810,1520,1519,1520,1519,5046
20230703,091100,87887950,1520,1520,1520,1520,317
20230703,091000,87406110,1520,1518,1520,1517,5475
20230703,090900,79097481,1518,1519,1520,1518,6349
20230703,090800,69459673,1520,1519,1520,1519,3014
20230703,090700,64881393,1520,1522,1522,1520,4972
20230703,090600,57323921,1522,1522,1522,1518,3830
20230703,090500,51501619,1522,1517,1522,1517,1514
20230703,090400,49202766,1518,1517,1518,1516,2928
20230703,090300,44761811,1516,1517,1517,1516,2007
20230703,090200,41718192,1517,1520,1522,1515,13118
20230703,090100,21812693,1522,1521,1523,1520,5180
20230703,090000,13939063,1522,1523,1523,1522,9144