stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,210000,2266077637,1484,1484,1484,1484,19764
20230704,205900,2266077637,1484,1484,1484,1484,0
20230704,205800,2266077637,1484,1484,1484,1484,0
20230704,205700,2266077637,1484,1484,1484,1484,0
20230704,205600,2266077637,1484,1484,1484,1484,0
20230704,205500,2266077637,1484,1484,1484,1484,0
20230704,205400,2266077637,1484,1484,1484,1484,0
20230704,205300,2266077637,1484,1484,1484,1484,0
20230704,205200,2266077637,1484,1484,1484,1484,0
20230704,205100,2266077637,1484,1484,1484,1484,0
20230704,205000,2266077637,1484,1484,1484,1484,0
20230704,204900,2266077637,1484,1484,1484,1484,0
20230704,204800,2266077637,1484,1484,1484,1484,0
20230704,204700,2266077637,1484,1484,1484,1484,0
20230704,204600,2266077637,1484,1484,1484,1484,0
20230704,204500,2266077637,1484,1484,1484,1484,0
20230704,204400,2266077637,1484,1484,1484,1484,0
20230704,204300,2266077637,1484,1484,1484,1484,0
20230704,204200,2266077637,1484,1484,1484,1484,0
20230704,204100,2266077637,1484,1484,1484,1484,0
20230704,204000,2266077637,1484,1484,1484,1484,0
20230704,203900,2266077637,1484,1484,1484,1484,0
20230704,203800,2266077637,1484,1484,1484,1484,0
20230704,203700,2266077637,1484,1484,1484,1484,0
20230704,203600,2266077637,1484,1484,1484,1484,0
20230704,203500,2266077637,1484,1484,1484,1484,0
20230704,203400,2266077637,1484,1484,1484,1484,0
20230704,203300,2266077637,1484,1484,1484,1484,0
20230704,203200,2266077637,1484,1484,1484,1484,0
20230704,203100,2266077637,1484,1484,1484,1484,0
20230704,203000,2266077637,1484,1484,1484,1484,19764
20230704,202900,2266077637,1484,1484,1484,1484,0
20230704,202800,2266077637,1484,1484,1484,1484,0
20230704,202700,2266077637,1484,1484,1484,1484,0
20230704,202600,2266077637,1484,1484,1484,1484,0
20230704,202500,2266077637,1484,1484,1484,1484,0
20230704,202400,2266077637,1484,1484,1484,1484,0
20230704,202300,2266077637,1484,1484,1484,1484,0
20230704,202200,2266077637,1484,1484,1484,1484,0
20230704,202100,2266077637,1484,1484,1484,1484,0
20230704,202000,2266077637,1484,1484,1484,1484,0
20230704,201900,2266077637,1484,1484,1484,1484,0
20230704,201800,2266077637,1484,1484,1484,1484,0
20230704,201700,2266077637,1484,1484,1484,1484,0
20230704,201600,2266077637,1484,1484,1484,1484,0
20230704,201500,2266077637,1484,1484,1484,1484,0
20230704,201400,2266077637,1484,1484,1484,1484,0
20230704,201300,2266077637,1484,1484,1484,1484,0
20230704,201200,2266077637,1484,1484,1484,1484,0
20230704,201100,2266077637,1484,1484,1484,1484,0
20230704,201000,2266077637,1484,1484,1484,1484,0
20230704,200900,2266077637,1484,1484,1484,1484,0
20230704,200800,2266077637,1484,1484,1484,1484,0
20230704,200700,2266077637,1484,1484,1484,1484,0
20230704,200600,2266077637,1484,1484,1484,1484,0
20230704,200500,2266077637,1484,1484,1484,1484,0
20230704,200400,2266077637,1484,1484,1484,1484,0
20230704,200300,2266077637,1484,1484,1484,1484,0
20230704,200200,2266077637,1484,1484,1484,1484,0
20230704,200100,2266077637,1484,1484,1484,1484,0
20230704,200000,2266077637,1484,1484,1484,1484,19764
20230704,195900,2266077637,1484,1484,1484,1484,0
20230704,195800,2266077637,1484,1484,1484,1484,0
20230704,195700,2266077637,1484,1484,1484,1484,0
20230704,195600,2266077637,1484,1484,1484,1484,0
20230704,195500,2266077637,1484,1484,1484,1484,0
20230704,195400,2266077637,1484,1484,1484,1484,0
20230704,195300,2266077637,1484,1484,1484,1484,0
20230704,195200,2266077637,1484,1484,1484,1484,0
20230704,195100,2266077637,1484,1484,1484,1484,0
20230704,195000,2266077637,1484,1484,1484,1484,0
20230704,194900,2266077637,1484,1484,1484,1484,0
20230704,194800,2266077637,1484,1484,1484,1484,0
20230704,194700,2266077637,1484,1484,1484,1484,0
20230704,194600,2266077637,1484,1484,1484,1484,0
20230704,194500,2266077637,1484,1484,1484,1484,0
20230704,194400,2266077637,1484,1484,1484,1484,0
20230704,194300,2266077637,1484,1484,1484,1484,0
20230704,194200,2266077637,1484,1484,1484,1484,0
20230704,194100,2266077637,1484,1484,1484,1484,0
20230704,194000,2266077637,1484,1484,1484,1484,0
20230704,193900,2266077637,1484,1484,1484,1484,0
20230704,193800,2266077637,1484,1484,1484,1484,0
20230704,193700,2266077637,1484,1484,1484,1484,0
20230704,193600,2266077637,1484,1484,1484,1484,0
20230704,193500,2266077637,1484,1484,1484,1484,0
20230704,193400,2266077637,1484,1484,1484,1484,0
20230704,193300,2266077637,1484,1484,1484,1484,0
20230704,193200,2266077637,1484,1484,1484,1484,0
20230704,193100,2266077637,1484,1484,1484,1484,0
20230704,193000,2266077637,1484,1484,1484,1484,19764
20230704,192900,2266077637,1484,1484,1484,1484,0
20230704,192800,2266077637,1484,1484,1484,1484,0
20230704,192700,2266077637,1484,1484,1484,1484,0
20230704,192600,2266077637,1484,1484,1484,1484,0
20230704,192500,2266077637,1484,1484,1484,1484,0
20230704,192400,2266077637,1484,1484,1484,1484,0
20230704,192300,2266077637,1484,1484,1484,1484,0
20230704,192200,2266077637,1484,1484,1484,1484,0
20230704,192100,2266077637,1484,1484,1484,1484,0
20230704,192000,2266077637,1484,1484,1484,1484,0
20230704,191900,2266077637,1484,1484,1484,1484,0
20230704,191800,2266077637,1484,1484,1484,1484,0
20230704,191700,2266077637,1484,1484,1484,1484,0
20230704,191600,2266077637,1484,1484,1484,1484,0
20230704,191500,2266077637,1484,1484,1484,1484,0
20230704,191400,2266077637,1484,1484,1484,1484,0
20230704,191300,2266077637,1484,1484,1484,1484,0
20230704,191200,2266077637,1484,1484,1484,1484,0
20230704,191100,2266077637,1484,1484,1484,1484,0
20230704,191000,2266077637,1484,1484,1484,1484,0
20230704,190900,2266077637,1484,1484,1484,1484,0
20230704,190800,2266077637,1484,1484,1484,1484,0
20230704,190700,2266077637,1484,1484,1484,1484,0
20230704,190600,2266077637,1484,1484,1484,1484,0
20230704,190500,2266077637,1484,1484,1484,1484,0
20230704,190400,2266077637,1484,1484,1484,1484,0
20230704,190300,2266077637,1484,1484,1484,1484,0
20230704,190200,2266077637,1484,1484,1484,1484,0
20230704,190100,2266077637,1484,1484,1484,1484,0
20230704,190000,2266077637,1484,1484,1484,1484,19764
20230704,185900,2266077637,1484,1484,1484,1484,0
20230704,185800,2266077637,1484,1484,1484,1484,0
20230704,185700,2266077637,1484,1484,1484,1484,0
20230704,185600,2266077637,1484,1484,1484,1484,0
20230704,185500,2266077637,1484,1484,1484,1484,0
20230704,185400,2266077637,1484,1484,1484,1484,0
20230704,185300,2266077637,1484,1484,1484,1484,0
20230704,185200,2266077637,1484,1484,1484,1484,0
20230704,185100,2266077637,1484,1484,1484,1484,0
20230704,185000,2266077637,1484,1484,1484,1484,0
20230704,184900,2266077637,1484,1484,1484,1484,0
20230704,184800,2266077637,1484,1484,1484,1484,0
20230704,184700,2266077637,1484,1484,1484,1484,0
20230704,184600,2266077637,1484,1484,1484,1484,0
20230704,184500,2266077637,1484,1484,1484,1484,0
20230704,184400,2266077637,1484,1484,1484,1484,0
20230704,184300,2266077637,1484,1484,1484,1484,0
20230704,184200,2266077637,1484,1484,1484,1484,0
20230704,184100,2266077637,1484,1484,1484,1484,0
20230704,184000,2266077637,1484,1484,1484,1484,0
20230704,183900,2266077637,1484,1484,1484,1484,0
20230704,183800,2266077637,1484,1484,1484,1484,0
20230704,183700,2266077637,1484,1484,1484,1484,0
20230704,183600,2266077637,1484,1484,1484,1484,0
20230704,183500,2266077637,1484,1484,1484,1484,0
20230704,183400,2266077637,1484,1484,1484,1484,0
20230704,183300,2266077637,1484,1484,1484,1484,0
20230704,183200,2266077637,1484,1484,1484,1484,0
20230704,183100,2266077637,1484,1484,1484,1484,0
20230704,183000,2266077637,1484,1484,1484,1484,19764
20230704,182900,2266077637,1484,1484,1484,1484,0
20230704,182800,2266077637,1484,1484,1484,1484,0
20230704,182700,2266077637,1484,1484,1484,1484,0
20230704,182600,2266077637,1484,1484,1484,1484,0
20230704,182500,2266077637,1484,1484,1484,1484,0
20230704,182400,2266077637,1484,1484,1484,1484,0
20230704,182300,2266077637,1484,1484,1484,1484,0
20230704,182200,2266077637,1484,1484,1484,1484,0
20230704,182100,2266077637,1484,1484,1484,1484,0
20230704,182000,2266077637,1484,1484,1484,1484,0
20230704,181900,2266077637,1484,1484,1484,1484,0
20230704,181800,2266077637,1484,1484,1484,1484,0
20230704,181700,2266077637,1484,1484,1484,1484,0
20230704,181600,2266077637,1484,1484,1484,1484,0
20230704,181500,2266077637,1484,1484,1484,1484,0
20230704,181400,2266077637,1484,1484,1484,1484,0
20230704,181300,2266077637,1484,1484,1484,1484,0
20230704,181200,2266077637,1484,1484,1484,1484,0
20230704,181100,2266077637,1484,1484,1484,1484,0
20230704,181000,2266077637,1484,1484,1484,1484,0
20230704,180900,2266077637,1484,1484,1484,1484,0
20230704,180800,2266077637,1484,1484,1484,1484,0
20230704,180700,2266077637,1484,1484,1484,1484,0
20230704,180600,2266077637,1484,1484,1484,1484,0
20230704,180500,2266077637,1484,1484,1484,1484,0
20230704,180400,2266077637,1484,1484,1484,1484,0
20230704,180300,2266077637,1484,1484,1484,1484,0
20230704,180200,2266077637,1484,1484,1484,1484,0
20230704,180100,2266077637,1484,1484,1484,1484,0
20230704,180000,2266077637,1484,1484,1484,1484,19764
20230704,175900,2266077637,1484,1484,1484,1484,0
20230704,175800,2266077637,1484,1484,1484,1484,0
20230704,175700,2266077637,1484,1484,1484,1484,0
20230704,175600,2266077637,1484,1484,1484,1484,0
20230704,175500,2266077637,1484,1484,1484,1484,0
20230704,175400,2266077637,1484,1484,1484,1484,0
20230704,175300,2266077637,1484,1484,1484,1484,0
20230704,175200,2266077637,1484,1484,1484,1484,0
20230704,175100,2266077637,1484,1484,1484,1484,0
20230704,175000,2266077637,1484,1484,1484,1484,0
20230704,174900,2266077637,1484,1484,1484,1484,0
20230704,174800,2266077637,1484,1484,1484,1484,0
20230704,174700,2266077637,1484,1484,1484,1484,0
20230704,174600,2266077637,1484,1484,1484,1484,0
20230704,174500,2266077637,1484,1484,1484,1484,0
20230704,174400,2266077637,1484,1484,1484,1484,0
20230704,174300,2266077637,1484,1484,1484,1484,0
20230704,174200,2266077637,1484,1484,1484,1484,0
20230704,174100,2266077637,1484,1484,1484,1484,0
20230704,174000,2266077637,1484,1484,1484,1484,0
20230704,173900,2266077637,1484,1484,1484,1484,0
20230704,173800,2266077637,1484,1484,1484,1484,0
20230704,173700,2266077637,1484,1484,1484,1484,0
20230704,173600,2266077637,1484,1484,1484,1484,0
20230704,173500,2266077637,1484,1484,1484,1484,0
20230704,173400,2266077637,1484,1484,1484,1484,0
20230704,173300,2266077637,1484,1484,1484,1484,0
20230704,173200,2266077637,1484,1484,1484,1484,0
20230704,173100,2266077637,1484,1484,1484,1484,0
20230704,173000,2266077637,1484,1484,1484,1484,19764
20230704,172900,2266077637,1484,1484,1484,1484,0
20230704,172800,2266077637,1484,1484,1484,1484,0
20230704,172700,2266077637,1484,1484,1484,1484,0
20230704,172600,2266077637,1484,1484,1484,1484,0
20230704,172500,2266077637,1484,1484,1484,1484,0
20230704,172400,2266077637,1484,1484,1484,1484,0
20230704,172300,2266077637,1484,1484,1484,1484,0
20230704,172200,2266077637,1484,1484,1484,1484,0
20230704,172100,2266077637,1484,1484,1484,1484,0
20230704,172000,2266077637,1484,1484,1484,1484,0
20230704,171900,2266077637,1484,1484,1484,1484,0
20230704,171800,2266077637,1484,1484,1484,1484,0
20230704,171700,2266077637,1484,1484,1484,1484,0
20230704,171600,2266077637,1484,1484,1484,1484,0
20230704,171500,2266077637,1484,1484,1484,1484,0
20230704,171400,2266077637,1484,1484,1484,1484,0
20230704,171300,2266077637,1484,1484,1484,1484,0
20230704,171200,2266077637,1484,1484,1484,1484,0
20230704,171100,2266077637,1484,1484,1484,1484,0
20230704,171000,2266077637,1484,1484,1484,1484,0
20230704,170900,2266077637,1484,1484,1484,1484,0
20230704,170800,2266077637,1484,1484,1484,1484,0
20230704,170700,2266077637,1484,1484,1484,1484,0
20230704,170600,2266077637,1484,1484,1484,1484,0
20230704,170500,2266077637,1484,1484,1484,1484,0
20230704,170400,2266077637,1484,1484,1484,1484,0
20230704,170300,2266077637,1484,1484,1484,1484,0
20230704,170200,2266077637,1484,1484,1484,1484,0
20230704,170100,2266077637,1484,1484,1484,1484,0
20230704,170000,2266077637,1484,1484,1484,1484,19764
20230704,165900,2266077637,1484,1484,1484,1484,0
20230704,165800,2266077637,1484,1484,1484,1484,0
20230704,165700,2266077637,1484,1484,1484,1484,0
20230704,165600,2266077637,1484,1484,1484,1484,0
20230704,165500,2266077637,1484,1484,1484,1484,0
20230704,165400,2266077637,1484,1484,1484,1484,0
20230704,165300,2266077637,1484,1484,1484,1484,0
20230704,165200,2266077637,1484,1484,1484,1484,0
20230704,165100,2266077637,1484,1484,1484,1484,0
20230704,165000,2266077637,1484,1484,1484,1484,0
20230704,164900,2266077637,1484,1484,1484,1484,0
20230704,164800,2266077637,1484,1484,1484,1484,0
20230704,164700,2266077637,1484,1484,1484,1484,0
20230704,164600,2266077637,1484,1484,1484,1484,0
20230704,164500,2266077637,1484,1484,1484,1484,0
20230704,164400,2266077637,1484,1484,1484,1484,0
20230704,164300,2266077637,1484,1484,1484,1484,0
20230704,164200,2266077637,1484,1484,1484,1484,0
20230704,164100,2266077637,1484,1484,1484,1484,0
20230704,164000,2266077637,1484,1484,1484,1484,0
20230704,163900,2266077637,1484,1484,1484,1484,0
20230704,163800,2266077637,1484,1484,1484,1484,0
20230704,163700,2266077637,1484,1484,1484,1484,0
20230704,163600,2266077637,1484,1484,1484,1484,0
20230704,163500,2266077637,1484,1484,1484,1484,0
20230704,163400,2266077637,1484,1484,1484,1484,0
20230704,163300,2266077637,1484,1484,1484,1484,0
20230704,163200,2266077637,1484,1484,1484,1484,0
20230704,163100,2266077637,1484,1484,1484,1484,0
20230704,163000,2266077637,1484,1484,1484,1484,19764
20230704,162900,2266077637,1484,1484,1484,1484,0
20230704,162800,2266077637,1484,1484,1484,1484,0
20230704,162700,2266077637,1484,1484,1484,1484,0
20230704,162600,2266077637,1484,1484,1484,1484,0
20230704,162500,2266077637,1484,1484,1484,1484,0
20230704,162400,2266077637,1484,1484,1484,1484,0
20230704,162300,2266077637,1484,1484,1484,1484,0
20230704,162200,2266077637,1484,1484,1484,1484,0
20230704,162100,2266077637,1484,1484,1484,1484,0
20230704,162000,2266077637,1484,1484,1484,1484,0
20230704,161900,2266077637,1484,1484,1484,1484,0
20230704,161800,2266077637,1484,1484,1484,1484,0
20230704,161700,2266077637,1484,1484,1484,1484,0
20230704,161600,2266077637,1484,1484,1484,1484,0
20230704,161500,2266077637,1484,1484,1484,1484,0
20230704,161400,2266077637,1484,1484,1484,1484,0
20230704,161300,2266077637,1484,1484,1484,1484,0
20230704,161200,2266077637,1484,1484,1484,1484,0
20230704,161100,2266077637,1484,1484,1484,1484,0
20230704,161000,2266077637,1484,1484,1484,1484,0
20230704,160900,2266077637,1484,1484,1484,1484,0
20230704,160800,2266077637,1484,1484,1484,1484,0
20230704,160700,2266077637,1484,1484,1484,1484,0
20230704,160600,2266077637,1484,1484,1484,1484,0
20230704,160500,2266077637,1484,1484,1484,1484,0
20230704,160400,2266077637,1484,1484,1484,1484,0
20230704,160300,2266077637,1484,1484,1484,1484,0
20230704,160200,2266077637,1484,1484,1484,1484,0
20230704,160100,2266077637,1484,1484,1484,1484,0
20230704,160000,2266077637,1484,1484,1484,1484,19764
20230704,155900,2266077637,1484,1484,1484,1484,0
20230704,155800,2266077637,1484,1484,1484,1484,0
20230704,155700,2266077637,1484,1484,1484,1484,0
20230704,155600,2266077637,1484,1484,1484,1484,0
20230704,155500,2266077637,1484,1484,1484,1484,0
20230704,155400,2266077637,1484,1484,1484,1484,0
20230704,155300,2266077637,1484,1484,1484,1484,0
20230704,155200,2266077637,1484,1484,1484,1484,0
20230704,155100,2266077637,1484,1484,1484,1484,0
20230704,155000,2266077637,1484,1484,1484,1484,0
20230704,154900,2266077637,1484,1484,1484,1484,0
20230704,154800,2266077637,1484,1484,1484,1484,0
20230704,154700,2266077637,1484,1484,1484,1484,0
20230704,154600,2266077637,1484,1484,1484,1484,0
20230704,154500,2266077637,1484,1484,1484,1484,0
20230704,154400,2266077637,1484,1484,1484,1484,0
20230704,154300,2266077637,1484,1484,1484,1484,0
20230704,154200,2266077637,1484,1484,1484,1484,0
20230704,154100,2266077637,1484,1484,1484,1484,0
20230704,154000,2266077637,1484,1484,1484,1484,0
20230704,153900,2266077637,1484,1484,1484,1484,0
20230704,153800,2266077637,1484,1484,1484,1484,0
20230704,153700,2266077637,1484,1484,1484,1484,0
20230704,153600,2266077637,1484,1484,1484,1484,0
20230704,153500,2266077637,1484,1484,1484,1484,0
20230704,153400,2266077637,1484,1484,1484,1484,0
20230704,153300,2266077637,1484,1484,1484,1484,0
20230704,153200,2266077637,1484,1484,1484,1484,0
20230704,153100,2266077637,1484,1484,1484,1484,0
20230704,153000,2266077637,1484,1484,1484,1484,39528
20230704,152900,2236747861,1484,1484,1484,1484,0
20230704,152800,2236747861,1484,1484,1484,1484,0
20230704,152700,2236747861,1484,1484,1484,1484,0
20230704,152600,2236747861,1484,1484,1484,1484,0
20230704,152500,2236747861,1484,1484,1484,1484,0
20230704,152400,2236747861,1484,1484,1484,1484,0
20230704,152300,2236747861,1484,1484,1484,1484,0
20230704,152200,2236747861,1484,1484,1484,1484,0
20230704,152100,2236747861,1484,1484,1484,1484,0
20230704,152000,2236747861,1484,1484,1484,1484,0
20230704,151900,2236747861,1484,1484,1485,1483,2964
20230704,151800,2232349713,1484,1484,1485,1483,23584
20230704,151700,2197360634,1485,1484,1485,1484,11390
20230704,151600,2180449019,1485,1485,1485,1484,1378
20230704,151500,2178403508,1485,1485,1485,1484,1287
20230704,151400,2176492415,1485,1486,1486,1485,2307
20230704,151300,2173066225,1486,1485,1486,1485,8597
20230704,151200,2160299616,1485,1486,1486,1484,29406
20230704,151100,2116639386,1486,1486,1486,1485,2547
20230704,151000,2112856499,1486,1486,1486,1485,3049
20230704,150900,2108326439,1486,1486,1486,1485,2901
20230704,150800,2104016532,1486,1486,1486,1485,1180
20230704,150700,2102263248,1486,1486,1486,1486,651
20230704,150600,2101295862,1486,1486,1486,1486,1940
20230704,150500,2098413022,1485,1486,1486,1485,772
20230704,150400,2097266100,1486,1487,1487,1486,12349
20230704,150300,2078914887,1487,1487,1487,1486,1455
20230704,150200,2076752475,1486,1487,1487,1486,6273
20230704,150100,2067430526,1486,1487,1487,1486,4761
20230704,150000,2060354123,1488,1488,1488,1487,3428
20230704,145900,2055256556,1488,1488,1488,1487,493
20230704,145800,2054523392,1488,1488,1488,1487,672
20230704,145700,2053523578,1488,1488,1488,1488,1908
20230704,145600,2050684474,1488,1488,1488,1487,160
20230704,145500,2050446395,1488,1488,1488,1487,534
20230704,145400,2049652253,1487,1487,1487,1486,2587
20230704,145300,2045807505,1487,1486,1487,1486,374
20230704,145200,2045251417,1487,1486,1487,1486,85
20230704,145100,2045125023,1487,1489,1489,1487,152
20230704,145000,2044898997,1487,1487,1487,1486,1506
20230704,144900,2042660557,1487,1487,1487,1487,279
20230704,144800,2042245684,1487,1486,1487,1485,13886
20230704,144700,2021620939,1486,1487,1487,1486,6884
20230704,144600,2011391268,1487,1486,1487,1486,10991
20230704,144500,1995058234,1486,1487,1487,1486,5416
20230704,144400,1987007700,1487,1487,1487,1486,6459
20230704,144300,1977406695,1487,1488,1489,1487,6606
20230704,144200,1967583271,1489,1489,1489,1488,3743
20230704,144100,1962013394,1489,1490,1490,1489,866
20230704,144000,1960723341,1490,1489,1490,1489,1274
20230704,143900,1958826325,1489,1488,1489,1488,5128
20230704,143800,1951195774,1488,1489,1489,1487,2261
20230704,143700,1947831433,1489,1491,1491,1487,4716
20230704,143600,1940807451,1491,1491,1491,1491,59
20230704,143500,1940719482,1491,1492,1492,1491,667
20230704,143400,1939724936,1492,1493,1493,1492,4305
20230704,143300,1933301808,1493,1493,1493,1493,125
20230704,143200,1933115183,1493,1493,1493,1492,4824
20230704,143100,1925912959,1493,1492,1493,1492,3349
20230704,143000,1920916117,1492,1492,1492,1491,66
20230704,142900,1920817646,1492,1492,1492,1492,1592
20230704,142800,1918442382,1492,1492,1492,1491,72
20230704,142700,1918334962,1492,1492,1492,1491,2417
20230704,142600,1914731090,1492,1492,1492,1492,688
20230704,142500,1913704594,1492,1491,1492,1491,147
20230704,142400,1913485288,1492,1493,1493,1492,9223
20230704,142300,1899724552,1493,1491,1493,1490,1743
20230704,142200,1897124682,1491,1492,1493,1490,7842
20230704,142100,1885425429,1492,1491,1492,1491,10979
20230704,142000,1869051406,1491,1490,1491,1490,11034
20230704,141900,1852600728,1491,1487,1491,1487,9209
20230704,141800,1838873017,1487,1491,1491,1487,1285
20230704,141700,1836961550,1490,1491,1491,1489,2332
20230704,141600,1833487563,1488,1490,1491,1488,3944
20230704,141500,1827614042,1490,1490,1490,1490,5688
20230704,141400,1819138922,1490,1490,1490,1489,179
20230704,141300,1818872224,1489,1490,1490,1489,195
20230704,141200,1818581740,1489,1489,1490,1489,4797
20230704,141100,1811438870,1490,1490,1490,1490,256
20230704,141000,1811057430,1490,1490,1490,1489,213
20230704,140900,1810740062,1490,1489,1490,1489,428
20230704,140800,1810102453,1490,1490,1490,1489,221
20230704,140700,1809773264,1490,1489,1490,1488,386
20230704,140600,1809198515,1489,1489,1489,1489,2090
20230704,140500,1806086505,1489,1488,1489,1488,1074
20230704,140400,1804487552,1489,1489,1489,1489,227
20230704,140300,1804149549,1489,1488,1489,1487,458
20230704,140200,1803467846,1488,1488,1488,1488,3348
20230704,140100,1798486022,1488,1487,1488,1487,372
20230704,140000,1797932721,1487,1489,1489,1487,16831
20230704,135900,1772872563,1490,1490,1490,1490,1035
20230704,135800,1771330413,1490,1490,1490,1490,126
20230704,135700,1771142673,1490,1489,1490,1489,316
20230704,135600,1770672023,1489,1490,1490,1489,417
20230704,135500,1770050893,1490,1490,1490,1490,378
20230704,135400,1769487673,1490,1490,1490,1490,142
20230704,135300,1769276093,1490,1490,1490,1490,479
20230704,135200,1768562383,1490,1490,1490,1489,266
20230704,135100,1768166143,1490,1490,1490,1490,330
20230704,135000,1767674443,1490,1490,1490,1490,1156
20230704,134900,1765952003,1490,1490,1490,1489,1197
20230704,134800,1764169478,1490,1489,1490,1489,182
20230704,134700,1763898306,1489,1490,1490,1489,584
20230704,134600,1763028246,1490,1490,1490,1490,340
20230704,134500,1762521646,1490,1490,1491,1490,1114
20230704,134400,1760861725,1491,1490,1491,1490,102
20230704,134300,1760709680,1490,1490,1491,1489,10070
20230704,134200,1745705288,1490,1490,1490,1489,1859
20230704,134100,1742937078,1490,1489,1490,1489,32
20230704,134000,1742889423,1489,1490,1490,1489,831
20230704,133900,1741652045,1489,1490,1490,1489,564
20230704,133800,1740811957,1490,1489,1490,1489,373
20230704,133700,1740256224,1489,1489,1489,1489,4331
20230704,133600,1733807365,1489,1489,1489,1488,801
20230704,133500,1732614876,1489,1489,1489,1487,2033
20230704,133400,1729589149,1489,1489,1489,1489,130
20230704,133300,1729395579,1489,1488,1489,1487,5173
20230704,133200,1721693264,1488,1488,1488,1487,1571
20230704,133100,1719356982,1488,1488,1488,1486,4943
20230704,133000,1712009424,1487,1487,1487,1487,2363
20230704,132900,1708495643,1487,1487,1487,1487,65
20230704,132800,1708398988,1487,1487,1487,1487,200
20230704,132700,1708101588,1487,1487,1487,1487,166
20230704,132600,1707854746,1487,1487,1487,1486,901
20230704,132500,1706515726,1487,1486,1487,1486,4131
20230704,132400,1700377038,1486,1486,1486,1485,4190
20230704,132300,1694154706,1486,1486,1486,1485,7936
20230704,132200,1682368811,1486,1485,1486,1485,5975
20230704,132100,1673490161,1485,1486,1486,1485,869
20230704,132000,1672199238,1485,1486,1486,1485,2364
20230704,131900,1668688664,1486,1486,1486,1485,5004
20230704,131800,1661256053,1486,1486,1486,1485,703
20230704,131700,1660211577,1486,1486,1486,1486,1279
20230704,131600,1658310983,1486,1485,1486,1485,5753
20230704,131500,1649764379,1486,1486,1486,1485,4773
20230704,131400,1642673664,1486,1486,1486,1485,2881
20230704,131300,1638394979,1486,1486,1486,1485,255
20230704,131200,1638016123,1486,1487,1487,1485,3700
20230704,131100,1632521259,1487,1487,1487,1486,2963
20230704,131000,1628117963,1486,1487,1487,1486,338
20230704,130900,1627615363,1487,1487,1487,1486,386
20230704,130800,1627041391,1487,1487,1487,1486,478
20230704,130700,1626330607,1487,1486,1487,1486,899
20230704,130600,1624994444,1487,1487,1488,1486,832
20230704,130500,1623757265,1488,1489,1489,1488,1426
20230704,130400,1621634820,1489,1487,1489,1486,319
20230704,130300,1621160277,1487,1486,1487,1486,1262
20230704,130200,1619284782,1486,1486,1486,1485,1392
20230704,130100,1617216340,1486,1485,1486,1484,2574
20230704,130000,1613393824,1486,1487,1488,1484,29889
20230704,125900,1568977034,1488,1487,1488,1487,702
20230704,125800,1567932955,1488,1488,1488,1487,19195
20230704,125700,1539377090,1488,1490,1490,1488,3927
20230704,125600,1533529621,1490,1490,1490,1490,725
20230704,125500,1532449371,1490,1490,1490,1490,203
20230704,125400,1532146901,1490,1490,1490,1490,94
20230704,125300,1532006841,1490,1489,1490,1489,82
20230704,125200,1531884690,1489,1489,1489,1489,1267
20230704,125100,1529998127,1489,1490,1490,1489,2257
20230704,125000,1526637453,1490,1490,1490,1489,11690
20230704,124900,1509230832,1490,1490,1490,1490,254
20230704,124800,1508852372,1490,1490,1490,1490,127
20230704,124700,1508663142,1490,1489,1490,1489,1177
20230704,124600,1506910524,1489,1490,1490,1489,6597
20230704,124500,1497087238,1490,1491,1491,1490,29918
20230704,124400,1452509417,1491,1491,1491,1491,1257
20230704,124300,1450635230,1491,1491,1491,1491,695
20230704,124200,1449598985,1491,1491,1492,1491,20028
20230704,124100,1419737211,1491,1491,1491,1491,740
20230704,124000,1418633871,1491,1491,1492,1491,1245
20230704,123900,1416777565,1491,1491,1491,1491,158
20230704,123800,1416541987,1492,1492,1492,1492,8
20230704,123700,1416530051,1492,1492,1492,1492,1902
20230704,123600,1413692267,1492,1492,1492,1492,201
20230704,123500,1413392375,1492,1492,1492,1492,232
20230704,123400,1413046231,1492,1492,1492,1492,1168
20230704,123300,1411303575,1492,1491,1492,1491,576
20230704,123200,1410444206,1492,1492,1492,1492,1023
20230704,123100,1408917890,1492,1492,1492,1492,113
20230704,123000,1408749294,1492,1492,1492,1492,160
20230704,122900,1408510574,1492,1492,1492,1492,102
20230704,122800,1408358390,1492,1492,1492,1492,738
20230704,122700,1407257294,1492,1492,1492,1492,151
20230704,122600,1407032002,1492,1492,1492,1492,211
20230704,122500,1406717190,1492,1491,1492,1491,207
20230704,122400,1406408545,1491,1492,1492,1491,431
20230704,122300,1405765839,1492,1492,1492,1491,4017
20230704,122200,1399775975,1492,1492,1492,1492,1189
20230704,122100,1398001987,1493,1492,1493,1492,256
20230704,122000,1397619934,1492,1493,1493,1492,2111
20230704,121900,1394468984,1493,1493,1493,1492,294
20230704,121800,1394030230,1492,1492,1492,1492,0
20230704,121700,1394030230,1492,1493,1493,1492,7
20230704,121600,1394019780,1491,1492,1492,1491,444
20230704,121500,1393357771,1491,1492,1493,1491,2194
20230704,121400,1390086263,1493,1493,1493,1493,2
20230704,121300,1390083277,1493,1492,1493,1492,22
20230704,121200,1390050432,1491,1492,1492,1491,8842
20230704,121100,1376866666,1493,1492,1493,1492,256
20230704,121000,1376484488,1493,1493,1493,1493,5
20230704,120900,1376477023,1493,1493,1493,1491,3625
20230704,120800,1371071736,1493,1493,1493,1493,118
20230704,120700,1370895562,1493,1493,1493,1493,1
20230704,120600,1370894069,1491,1491,1491,1491,1456
20230704,120500,1368723173,1491,1491,1491,1490,416
20230704,120400,1368103102,1491,1491,1491,1491,1220
20230704,120300,1366284082,1491,1491,1491,1491,110
20230704,120200,1366120072,1491,1491,1491,1490,26668
20230704,120100,1326382710,1491,1492,1492,1491,6484
20230704,120000,1316711814,1491,1491,1492,1491,2050
20230704,115900,1313653553,1491,1491,1492,1491,540
20230704,115800,1312848345,1492,1492,1492,1491,438
20230704,115700,1312194869,1492,1491,1492,1491,712
20230704,115600,1311132637,1492,1491,1492,1491,5431
20230704,115500,1303033009,1492,1492,1492,1491,432
20230704,115400,1302388536,1492,1492,1492,1492,125
20230704,115300,1302202036,1492,1492,1492,1491,1562
20230704,115200,1299873003,1492,1492,1492,1492,353
20230704,115100,1299346327,1491,1492,1492,1491,772
20230704,115000,1298194595,1492,1492,1492,1491,455
20230704,114900,1297516060,1491,1492,1492,1491,521
20230704,114800,1296738799,1491,1492,1492,1491,3135
20230704,114700,1292064470,1492,1492,1492,1491,5011
20230704,114600,1284590658,1492,1492,1492,1491,187
20230704,114500,1284311727,1492,1492,1492,1491,5221
20230704,114400,1276526995,1492,1491,1492,1491,2625
20230704,114300,1272612934,1491,1491,1491,1491,361
20230704,114200,1272074683,1491,1491,1491,1490,1997
20230704,114100,1269097877,1491,1491,1491,1490,668
20230704,114000,1268102485,1492,1491,1492,1490,3706
20230704,113900,1262576929,1492,1491,1492,1491,1522
20230704,113800,1260307461,1492,1492,1492,1491,1193
20230704,113700,1258527638,1492,1492,1492,1491,6475
20230704,113600,1248871202,1491,1492,1492,1491,17191
20230704,113500,1223239265,1492,1492,1492,1492,141
20230704,113400,1223028893,1491,1492,1492,1491,216
20230704,113300,1222706791,1492,1491,1492,1491,2038
20230704,113200,1219666175,1492,1492,1492,1491,1196
20230704,113100,1217881943,1492,1491,1492,1491,3642
20230704,113000,1212449267,1491,1492,1492,1491,654
20230704,112900,1211473549,1492,1492,1492,1491,121
20230704,112800,1211293067,1491,1492,1492,1491,10953
20230704,112700,1194961262,1492,1492,1492,1491,8880
20230704,112600,1181720371,1492,1492,1492,1491,16339
20230704,112500,1157342755,1492,1492,1492,1492,1114
20230704,112400,1155680667,1491,1492,1492,1491,4522
20230704,112300,1148937343,1492,1492,1492,1491,20024
20230704,112200,1119076454,1492,1493,1493,1491,7981
20230704,112100,1107172792,1492,1493,1493,1492,2520
20230704,112000,1103412584,1493,1493,1493,1492,115
20230704,111900,1103240891,1493,1492,1493,1492,730
20230704,111800,1102151707,1493,1493,1494,1491,20794
20230704,111700,1071127714,1493,1493,1493,1493,71
20230704,111600,1071021711,1493,1493,1493,1492,1339
20230704,111500,1069022939,1493,1493,1493,1493,61
20230704,111400,1068931866,1493,1492,1493,1492,3272
20230704,111300,1064049792,1493,1493,1494,1493,1703
20230704,111200,1061507212,1492,1493,1493,1492,1071
20230704,111100,1059908274,1493,1493,1493,1493,15
20230704,111000,1059885879,1493,1493,1493,1492,1459
20230704,110900,1057708593,1493,1494,1494,1493,837
20230704,110800,1056458830,1494,1494,1494,1494,250
20230704,110700,1056085330,1494,1493,1494,1493,74
20230704,110600,1055974845,1493,1493,1494,1493,629
20230704,110500,1055035732,1493,1493,1493,1493,71
20230704,110400,1054929729,1493,1493,1493,1492,2889
20230704,110300,1050616552,1492,1493,1493,1492,760
20230704,110200,1049482222,1492,1492,1493,1492,5095
20230704,110100,1041875477,1492,1492,1493,1492,330
20230704,110000,1041383112,1493,1493,1493,1493,635
20230704,105900,1040435057,1493,1493,1493,1493,1963
20230704,105800,1037504298,1493,1493,1493,1493,2034
20230704,105700,1034467536,1494,1494,1494,1494,10
20230704,105600,1034452596,1494,1494,1494,1494,12
20230704,105500,1034434668,1494,1494,1494,1494,44
20230704,105400,1034368932,1494,1493,1494,1493,335
20230704,105300,1033868767,1494,1494,1494,1493,441
20230704,105200,1033210113,1494,1494,1494,1494,72
20230704,105100,1033102545,1494,1495,1495,1494,32
20230704,105000,1033054734,1495,1496,1496,1495,511
20230704,104900,1032290778,1492,1495,1495,1492,19895
20230704,104800,1002593108,1494,1495,1495,1494,56
20230704,104700,1002509438,1494,1495,1495,1494,1029
20230704,104600,1000971198,1495,1496,1496,1494,2294
20230704,104500,997543622,1496,1495,1496,1495,3055
20230704,104400,992975726,1494,1494,1494,1494,1483
20230704,104300,990760124,1494,1494,1494,1493,1234
20230704,104200,988916610,1494,1494,1494,1493,671
20230704,104100,987914676,1494,1494,1494,1493,61
20230704,104000,987823547,1494,1493,1494,1493,535
20230704,103900,987024766,1493,1494,1494,1493,1931
20230704,103800,984141759,1494,1493,1494,1493,1021
20230704,103700,982617385,1494,1494,1494,1494,1111
20230704,103600,980957551,1494,1494,1494,1493,2006
20230704,103500,977962587,1494,1493,1494,1493,462
20230704,103400,977272361,1494,1493,1494,1493,1825
20230704,103300,974545887,1493,1493,1493,1493,2231
20230704,103200,971215004,1493,1493,1493,1493,4041
20230704,103100,965181791,1493,1494,1494,1493,242
20230704,103000,964820465,1494,1494,1494,1493,12666
20230704,102900,945909581,1494,1494,1495,1494,2801
20230704,102800,941724885,1494,1493,1494,1493,1173
20230704,102700,939973219,1493,1493,1493,1493,2394
20230704,102600,936398977,1495,1495,1495,1493,11112
20230704,102500,919803173,1494,1494,1495,1494,4198
20230704,102400,913531360,1495,1494,1495,1494,2174
20230704,102300,910282336,1494,1495,1495,1494,352
20230704,102200,909756116,1495,1495,1495,1495,675
20230704,102100,908746991,1495,1494,1495,1494,1644
20230704,102000,906290309,1494,1493,1494,1493,4471
20230704,101900,899611435,1493,1495,1495,1493,991
20230704,101800,898131042,1494,1494,1495,1493,2021
20230704,101700,895112258,1494,1495,1495,1493,6430
20230704,101600,885506041,1495,1495,1495,1495,2161
20230704,101500,882275346,1496,1496,1496,1495,966
20230704,101400,880830881,1496,1495,1496,1495,1077
20230704,101300,879220737,1495,1496,1496,1494,6838
20230704,101200,868996218,1497,1496,1497,1496,2544
20230704,101100,865190180,1496,1495,1496,1495,1026
20230704,101000,863655384,1496,1496,1496,1496,349
20230704,100900,863133280,1496,1495,1496,1495,3629
20230704,100800,857706639,1495,1496,1496,1495,2215
20230704,100700,854393194,1496,1496,1496,1495,194
20230704,100600,854102981,1496,1495,1496,1495,124
20230704,100500,853917505,1495,1496,1496,1495,4483
20230704,100400,847213149,1496,1496,1496,1495,4946
20230704,100300,839818248,1496,1496,1496,1496,32
20230704,100200,839770376,1496,1496,1496,1495,562
20230704,100100,838929684,1496,1497,1497,1495,1538
20230704,100000,836629440,1497,1495,1497,1495,3030
20230704,095900,832098623,1496,1497,1497,1495,21847
20230704,095800,799434914,1496,1496,1497,1496,2446
20230704,095700,795775636,1496,1497,1497,1496,4385
20230704,095600,789215062,1497,1496,1497,1496,1619
20230704,095500,786792418,1496,1496,1497,1496,9414
20230704,095400,772709017,1496,1496,1497,1495,10956
20230704,095300,756325706,1496,1497,1497,1496,3902
20230704,095200,750487058,1497,1498,1498,1495,10164
20230704,095100,735276655,1498,1497,1499,1497,1466
20230704,095000,733080721,1497,1498,1500,1496,5855
20230704,094900,724314217,1498,1501,1501,1498,1039
20230704,094800,722756464,1501,1500,1501,1498,1028
20230704,094700,721215086,1500,1498,1500,1497,1900
20230704,094600,718370088,1498,1498,1502,1497,10626
20230704,094500,702450420,1502,1498,1503,1497,6601
20230704,094400,692565737,1503,1499,1503,1498,11805
20230704,094300,674867173,1500,1499,1500,1498,7333
20230704,094200,663876162,1500,1500,1500,1497,8142
20230704,094100,651678889,1500,1501,1505,1500,1536
20230704,094000,649373987,1506,1500,1507,1499,2067
20230704,093900,646272314,1499,1499,1500,1498,3777
20230704,093800,640611598,1500,1507,1508,1491,120640
20230704,093700,459670046,1507,1508,1508,1503,6898
20230704,093600,449295517,1508,1507,1508,1503,1952
20230704,093500,446359787,1508,1504,1508,1503,14718
20230704,093400,424231668,1508,1506,1508,1504,22251
20230704,093300,390763085,1506,1508,1508,1506,1819
20230704,093200,388023462,1506,1506,1508,1506,1446
20230704,093100,385845565,1508,1508,1508,1506,372
20230704,093000,385284905,1508,1505,1508,1504,1935
20230704,092900,382373350,1505,1504,1505,1504,6612
20230704,092800,372426099,1504,1504,1504,1503,7867
20230704,092700,360597206,1504,1503,1504,1503,4483
20230704,092600,353859206,1503,1503,1504,1503,1505
20230704,092500,351597184,1503,1504,1504,1503,9684
20230704,092400,337041828,1503,1504,1504,1503,10044
20230704,092300,321944223,1504,1504,1505,1503,11860
20230704,092200,304106974,1504,1504,1504,1503,9158
20230704,092100,290337791,1504,1505,1505,1503,13637
20230704,092000,269828754,1505,1508,1508,1505,39641
20230704,091900,210144706,1508,1508,1508,1507,4642
20230704,091800,203145370,1508,1509,1509,1507,5375
20230704,091700,195040894,1509,1510,1510,1508,1973
20230704,091600,192063658,1509,1513,1513,1509,5829
20230704,091500,183261125,1510,1510,1511,1509,6712
20230704,091400,173130759,1510,1511,1511,1509,6253
20230704,091300,163689227,1514,1515,1515,1510,1028
20230704,091200,162135066,1515,1510,1515,1510,4472
20230704,091100,155379632,1512,1511,1512,1510,6320
20230704,091000,145829009,1512,1512,1512,1510,4041
20230704,090900,139725461,1512,1514,1514,1510,10844
20230704,090800,123329972,1514,1515,1515,1514,1263
20230704,090700,121417071,1515,1515,1515,1514,90
20230704,090600,121280770,1515,1515,1515,1515,135
20230704,090500,121076245,1515,1513,1515,1510,21480
20230704,090400,88625878,1513,1515,1515,1513,4169
20230704,090300,82316952,1516,1516,1516,1513,1483
20230704,090200,80072403,1516,1516,1516,1514,556
20230704,090100,79229515,1513,1514,1517,1513,2134
20230704,090000,75999374,1516,1510,1516,1510,50256