stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,211100,1439815162,1470,1470,1470,1470,19560
20230705,211000,1439815162,1470,1470,1470,1470,0
20230705,210900,1439815162,1470,1470,1470,1470,0
20230705,210800,1439815162,1470,1470,1470,1470,0
20230705,210700,1439815162,1470,1470,1470,1470,0
20230705,210600,1439815162,1470,1470,1470,1470,0
20230705,210500,1439815162,1470,1470,1470,1470,0
20230705,210400,1439815162,1470,1470,1470,1470,0
20230705,210300,1439815162,1470,1470,1470,1470,0
20230705,210200,1439815162,1470,1470,1470,1470,0
20230705,210100,1439815162,1470,1470,1470,1470,0
20230705,210000,1439815162,1470,1470,1470,1470,0
20230705,205900,1439815162,1470,1470,1470,1470,0
20230705,205800,1439815162,1470,1470,1470,1470,0
20230705,205700,1439815162,1470,1470,1470,1470,0
20230705,205600,1439815162,1470,1470,1470,1470,0
20230705,205500,1439815162,1470,1470,1470,1470,0
20230705,205400,1439815162,1470,1470,1470,1470,0
20230705,205300,1439815162,1470,1470,1470,1470,0
20230705,205200,1439815162,1470,1470,1470,1470,0
20230705,205100,1439815162,1470,1470,1470,1470,0
20230705,205000,1439815162,1470,1470,1470,1470,0
20230705,204900,1439815162,1470,1470,1470,1470,0
20230705,204800,1439815162,1470,1470,1470,1470,0
20230705,204700,1439815162,1470,1470,1470,1470,0
20230705,204600,1439815162,1470,1470,1470,1470,0
20230705,204500,1439815162,1470,1470,1470,1470,0
20230705,204400,1439815162,1470,1470,1470,1470,0
20230705,204300,1439815162,1470,1470,1470,1470,0
20230705,204200,1439815162,1470,1470,1470,1470,0
20230705,204100,1439815162,1470,1470,1470,1470,19560
20230705,204000,1439815162,1470,1470,1470,1470,0
20230705,203900,1439815162,1470,1470,1470,1470,0
20230705,203800,1439815162,1470,1470,1470,1470,0
20230705,203700,1439815162,1470,1470,1470,1470,0
20230705,203600,1439815162,1470,1470,1470,1470,0
20230705,203500,1439815162,1470,1470,1470,1470,0
20230705,203400,1439815162,1470,1470,1470,1470,0
20230705,203300,1439815162,1470,1470,1470,1470,0
20230705,203200,1439815162,1470,1470,1470,1470,0
20230705,203100,1439815162,1470,1470,1470,1470,0
20230705,203000,1439815162,1470,1470,1470,1470,0
20230705,202900,1439815162,1470,1470,1470,1470,0
20230705,202800,1439815162,1470,1470,1470,1470,0
20230705,202700,1439815162,1470,1470,1470,1470,0
20230705,202600,1439815162,1470,1470,1470,1470,0
20230705,202500,1439815162,1470,1470,1470,1470,0
20230705,202400,1439815162,1470,1470,1470,1470,0
20230705,202300,1439815162,1470,1470,1470,1470,0
20230705,202200,1439815162,1470,1470,1470,1470,0
20230705,202100,1439815162,1470,1470,1470,1470,0
20230705,202000,1439815162,1470,1470,1470,1470,0
20230705,201900,1439815162,1470,1470,1470,1470,0
20230705,201800,1439815162,1470,1470,1470,1470,0
20230705,201700,1439815162,1470,1470,1470,1470,0
20230705,201600,1439815162,1470,1470,1470,1470,0
20230705,201500,1439815162,1470,1470,1470,1470,0
20230705,201400,1439815162,1470,1470,1470,1470,0
20230705,201300,1439815162,1470,1470,1470,1470,0
20230705,201200,1439815162,1470,1470,1470,1470,0
20230705,201100,1439815162,1470,1470,1470,1470,19560
20230705,201000,1439815162,1470,1470,1470,1470,0
20230705,200900,1439815162,1470,1470,1470,1470,0
20230705,200800,1439815162,1470,1470,1470,1470,0
20230705,200700,1439815162,1470,1470,1470,1470,0
20230705,200600,1439815162,1470,1470,1470,1470,0
20230705,200500,1439815162,1470,1470,1470,1470,0
20230705,200400,1439815162,1470,1470,1470,1470,0
20230705,200300,1439815162,1470,1470,1470,1470,0
20230705,200200,1439815162,1470,1470,1470,1470,0
20230705,200100,1439815162,1470,1470,1470,1470,0
20230705,200000,1439815162,1470,1470,1470,1470,0
20230705,195900,1439815162,1470,1470,1470,1470,0
20230705,195800,1439815162,1470,1470,1470,1470,0
20230705,195700,1439815162,1470,1470,1470,1470,0
20230705,195600,1439815162,1470,1470,1470,1470,0
20230705,195500,1439815162,1470,1470,1470,1470,0
20230705,195400,1439815162,1470,1470,1470,1470,0
20230705,195300,1439815162,1470,1470,1470,1470,0
20230705,195200,1439815162,1470,1470,1470,1470,0
20230705,195100,1439815162,1470,1470,1470,1470,0
20230705,195000,1439815162,1470,1470,1470,1470,0
20230705,194900,1439815162,1470,1470,1470,1470,0
20230705,194800,1439815162,1470,1470,1470,1470,0
20230705,194700,1439815162,1470,1470,1470,1470,0
20230705,194600,1439815162,1470,1470,1470,1470,0
20230705,194500,1439815162,1470,1470,1470,1470,0
20230705,194400,1439815162,1470,1470,1470,1470,0
20230705,194300,1439815162,1470,1470,1470,1470,0
20230705,194200,1439815162,1470,1470,1470,1470,0
20230705,194100,1439815162,1470,1470,1470,1470,19560
20230705,194000,1439815162,1470,1470,1470,1470,0
20230705,193900,1439815162,1470,1470,1470,1470,0
20230705,193800,1439815162,1470,1470,1470,1470,0
20230705,193700,1439815162,1470,1470,1470,1470,0
20230705,193600,1439815162,1470,1470,1470,1470,0
20230705,193500,1439815162,1470,1470,1470,1470,0
20230705,193400,1439815162,1470,1470,1470,1470,0
20230705,193300,1439815162,1470,1470,1470,1470,0
20230705,193200,1439815162,1470,1470,1470,1470,0
20230705,193100,1439815162,1470,1470,1470,1470,0
20230705,193000,1439815162,1470,1470,1470,1470,0
20230705,192900,1439815162,1470,1470,1470,1470,0
20230705,192800,1439815162,1470,1470,1470,1470,0
20230705,192700,1439815162,1470,1470,1470,1470,0
20230705,192600,1439815162,1470,1470,1470,1470,0
20230705,192500,1439815162,1470,1470,1470,1470,0
20230705,192400,1439815162,1470,1470,1470,1470,0
20230705,192300,1439815162,1470,1470,1470,1470,0
20230705,192200,1439815162,1470,1470,1470,1470,0
20230705,192100,1439815162,1470,1470,1470,1470,0
20230705,192000,1439815162,1470,1470,1470,1470,0
20230705,191900,1439815162,1470,1470,1470,1470,0
20230705,191800,1439815162,1470,1470,1470,1470,0
20230705,191700,1439815162,1470,1470,1470,1470,0
20230705,191600,1439815162,1470,1470,1470,1470,0
20230705,191500,1439815162,1470,1470,1470,1470,0
20230705,191400,1439815162,1470,1470,1470,1470,0
20230705,191300,1439815162,1470,1470,1470,1470,0
20230705,191200,1439815162,1470,1470,1470,1470,0
20230705,191100,1439815162,1470,1470,1470,1470,19560
20230705,191000,1439815162,1470,1470,1470,1470,0
20230705,190900,1439815162,1470,1470,1470,1470,0
20230705,190800,1439815162,1470,1470,1470,1470,0
20230705,190700,1439815162,1470,1470,1470,1470,0
20230705,190600,1439815162,1470,1470,1470,1470,0
20230705,190500,1439815162,1470,1470,1470,1470,0
20230705,190400,1439815162,1470,1470,1470,1470,0
20230705,190300,1439815162,1470,1470,1470,1470,0
20230705,190200,1439815162,1470,1470,1470,1470,0
20230705,190100,1439815162,1470,1470,1470,1470,0
20230705,190000,1439815162,1470,1470,1470,1470,0
20230705,185900,1439815162,1470,1470,1470,1470,0
20230705,185800,1439815162,1470,1470,1470,1470,0
20230705,185700,1439815162,1470,1470,1470,1470,0
20230705,185600,1439815162,1470,1470,1470,1470,0
20230705,185500,1439815162,1470,1470,1470,1470,0
20230705,185400,1439815162,1470,1470,1470,1470,0
20230705,185300,1439815162,1470,1470,1470,1470,0
20230705,185200,1439815162,1470,1470,1470,1470,0
20230705,185100,1439815162,1470,1470,1470,1470,0
20230705,185000,1439815162,1470,1470,1470,1470,0
20230705,184900,1439815162,1470,1470,1470,1470,0
20230705,184800,1439815162,1470,1470,1470,1470,0
20230705,184700,1439815162,1470,1470,1470,1470,0
20230705,184600,1439815162,1470,1470,1470,1470,0
20230705,184500,1439815162,1470,1470,1470,1470,0
20230705,184400,1439815162,1470,1470,1470,1470,0
20230705,184300,1439815162,1470,1470,1470,1470,0
20230705,184200,1439815162,1470,1470,1470,1470,0
20230705,184100,1439815162,1470,1470,1470,1470,19560
20230705,184000,1439815162,1470,1470,1470,1470,0
20230705,183900,1439815162,1470,1470,1470,1470,0
20230705,183800,1439815162,1470,1470,1470,1470,0
20230705,183700,1439815162,1470,1470,1470,1470,0
20230705,183600,1439815162,1470,1470,1470,1470,0
20230705,183500,1439815162,1470,1470,1470,1470,0
20230705,183400,1439815162,1470,1470,1470,1470,0
20230705,183300,1439815162,1470,1470,1470,1470,0
20230705,183200,1439815162,1470,1470,1470,1470,0
20230705,183100,1439815162,1470,1470,1470,1470,0
20230705,183000,1439815162,1470,1470,1470,1470,0
20230705,182900,1439815162,1470,1470,1470,1470,0
20230705,182800,1439815162,1470,1470,1470,1470,0
20230705,182700,1439815162,1470,1470,1470,1470,0
20230705,182600,1439815162,1470,1470,1470,1470,0
20230705,182500,1439815162,1470,1470,1470,1470,0
20230705,182400,1439815162,1470,1470,1470,1470,0
20230705,182300,1439815162,1470,1470,1470,1470,0
20230705,182200,1439815162,1470,1470,1470,1470,0
20230705,182100,1439815162,1470,1470,1470,1470,0
20230705,182000,1439815162,1470,1470,1470,1470,0
20230705,181900,1439815162,1470,1470,1470,1470,0
20230705,181800,1439815162,1470,1470,1470,1470,0
20230705,181700,1439815162,1470,1470,1470,1470,0
20230705,181600,1439815162,1470,1470,1470,1470,0
20230705,181500,1439815162,1470,1470,1470,1470,0
20230705,181400,1439815162,1470,1470,1470,1470,0
20230705,181300,1439815162,1470,1470,1470,1470,0
20230705,181200,1439815162,1470,1470,1470,1470,0
20230705,181100,1439815162,1470,1470,1470,1470,19560
20230705,181000,1439815162,1470,1470,1470,1470,0
20230705,180900,1439815162,1470,1470,1470,1470,0
20230705,180800,1439815162,1470,1470,1470,1470,0
20230705,180700,1439815162,1470,1470,1470,1470,0
20230705,180600,1439815162,1470,1470,1470,1470,0
20230705,180500,1439815162,1470,1470,1470,1470,0
20230705,180400,1439815162,1470,1470,1470,1470,0
20230705,180300,1439815162,1470,1470,1470,1470,0
20230705,180200,1439815162,1470,1470,1470,1470,0
20230705,180100,1439815162,1470,1470,1470,1470,0
20230705,180000,1439815162,1470,1470,1470,1470,0
20230705,175900,1439815162,1470,1470,1470,1470,0
20230705,175800,1439815162,1470,1470,1470,1470,0
20230705,175700,1439815162,1470,1470,1470,1470,0
20230705,175600,1439815162,1470,1470,1470,1470,0
20230705,175500,1439815162,1470,1470,1470,1470,0
20230705,175400,1439815162,1470,1470,1470,1470,0
20230705,175300,1439815162,1470,1470,1470,1470,0
20230705,175200,1439815162,1470,1470,1470,1470,0
20230705,175100,1439815162,1470,1470,1470,1470,0
20230705,175000,1439815162,1470,1470,1470,1470,0
20230705,174900,1439815162,1470,1470,1470,1470,0
20230705,174800,1439815162,1470,1470,1470,1470,0
20230705,174700,1439815162,1470,1470,1470,1470,0
20230705,174600,1439815162,1470,1470,1470,1470,0
20230705,174500,1439815162,1470,1470,1470,1470,0
20230705,174400,1439815162,1470,1470,1470,1470,0
20230705,174300,1439815162,1470,1470,1470,1470,0
20230705,174200,1439815162,1470,1470,1470,1470,0
20230705,174100,1439815162,1470,1470,1470,1470,19560
20230705,174000,1439815162,1470,1470,1470,1470,0
20230705,173900,1439815162,1470,1470,1470,1470,0
20230705,173800,1439815162,1470,1470,1470,1470,0
20230705,173700,1439815162,1470,1470,1470,1470,0
20230705,173600,1439815162,1470,1470,1470,1470,0
20230705,173500,1439815162,1470,1470,1470,1470,0
20230705,173400,1439815162,1470,1470,1470,1470,0
20230705,173300,1439815162,1470,1470,1470,1470,0
20230705,173200,1439815162,1470,1470,1470,1470,0
20230705,173100,1439815162,1470,1470,1470,1470,0
20230705,173000,1439815162,1470,1470,1470,1470,0
20230705,172900,1439815162,1470,1470,1470,1470,0
20230705,172800,1439815162,1470,1470,1470,1470,0
20230705,172700,1439815162,1470,1470,1470,1470,0
20230705,172600,1439815162,1470,1470,1470,1470,0
20230705,172500,1439815162,1470,1470,1470,1470,0
20230705,172400,1439815162,1470,1470,1470,1470,0
20230705,172300,1439815162,1470,1470,1470,1470,0
20230705,172200,1439815162,1470,1470,1470,1470,0
20230705,172100,1439815162,1470,1470,1470,1470,0
20230705,172000,1439815162,1470,1470,1470,1470,0
20230705,171900,1439815162,1470,1470,1470,1470,0
20230705,171800,1439815162,1470,1470,1470,1470,0
20230705,171700,1439815162,1470,1470,1470,1470,0
20230705,171600,1439815162,1470,1470,1470,1470,0
20230705,171500,1439815162,1470,1470,1470,1470,0
20230705,171400,1439815162,1470,1470,1470,1470,0
20230705,171300,1439815162,1470,1470,1470,1470,0
20230705,171200,1439815162,1470,1470,1470,1470,0
20230705,171100,1439815162,1470,1470,1470,1470,19560
20230705,171000,1439815162,1470,1470,1470,1470,0
20230705,170900,1439815162,1470,1470,1470,1470,0
20230705,170800,1439815162,1470,1470,1470,1470,0
20230705,170700,1439815162,1470,1470,1470,1470,0
20230705,170600,1439815162,1470,1470,1470,1470,0
20230705,170500,1439815162,1470,1470,1470,1470,0
20230705,170400,1439815162,1470,1470,1470,1470,0
20230705,170300,1439815162,1470,1470,1470,1470,0
20230705,170200,1439815162,1470,1470,1470,1470,0
20230705,170100,1439815162,1470,1470,1470,1470,0
20230705,170000,1439815162,1470,1470,1470,1470,0
20230705,165900,1439815162,1470,1470,1470,1470,0
20230705,165800,1439815162,1470,1470,1470,1470,0
20230705,165700,1439815162,1470,1470,1470,1470,0
20230705,165600,1439815162,1470,1470,1470,1470,0
20230705,165500,1439815162,1470,1470,1470,1470,0
20230705,165400,1439815162,1470,1470,1470,1470,0
20230705,165300,1439815162,1470,1470,1470,1470,0
20230705,165200,1439815162,1470,1470,1470,1470,0
20230705,165100,1439815162,1470,1470,1470,1470,0
20230705,165000,1439815162,1470,1470,1470,1470,0
20230705,164900,1439815162,1470,1470,1470,1470,0
20230705,164800,1439815162,1470,1470,1470,1470,0
20230705,164700,1439815162,1470,1470,1470,1470,0
20230705,164600,1439815162,1470,1470,1470,1470,0
20230705,164500,1439815162,1470,1470,1470,1470,0
20230705,164400,1439815162,1470,1470,1470,1470,0
20230705,164300,1439815162,1470,1470,1470,1470,0
20230705,164200,1439815162,1470,1470,1470,1470,0
20230705,164100,1439815162,1470,1470,1470,1470,19560
20230705,164000,1439815162,1470,1470,1470,1470,0
20230705,163900,1439815162,1470,1470,1470,1470,0
20230705,163800,1439815162,1470,1470,1470,1470,0
20230705,163700,1439815162,1470,1470,1470,1470,0
20230705,163600,1439815162,1470,1470,1470,1470,0
20230705,163500,1439815162,1470,1470,1470,1470,0
20230705,163400,1439815162,1470,1470,1470,1470,0
20230705,163300,1439815162,1470,1470,1470,1470,0
20230705,163200,1439815162,1470,1470,1470,1470,0
20230705,163100,1439815162,1470,1470,1470,1470,0
20230705,163000,1439815162,1470,1470,1470,1470,0
20230705,162900,1439815162,1470,1470,1470,1470,0
20230705,162800,1439815162,1470,1470,1470,1470,0
20230705,162700,1439815162,1470,1470,1470,1470,0
20230705,162600,1439815162,1470,1470,1470,1470,0
20230705,162500,1439815162,1470,1470,1470,1470,0
20230705,162400,1439815162,1470,1470,1470,1470,0
20230705,162300,1439815162,1470,1470,1470,1470,0
20230705,162200,1439815162,1470,1470,1470,1470,0
20230705,162100,1439815162,1470,1470,1470,1470,0
20230705,162000,1439815162,1470,1470,1470,1470,0
20230705,161900,1439815162,1470,1470,1470,1470,0
20230705,161800,1439815162,1470,1470,1470,1470,0
20230705,161700,1439815162,1470,1470,1470,1470,0
20230705,161600,1439815162,1470,1470,1470,1470,0
20230705,161500,1439815162,1470,1470,1470,1470,0
20230705,161400,1439815162,1470,1470,1470,1470,0
20230705,161300,1439815162,1470,1470,1470,1470,0
20230705,161200,1439815162,1470,1470,1470,1470,0
20230705,161100,1439815162,1470,1470,1470,1470,19560
20230705,161000,1439815162,1470,1470,1470,1470,0
20230705,160900,1439815162,1470,1470,1470,1470,0
20230705,160800,1439815162,1470,1470,1470,1470,0
20230705,160700,1439815162,1470,1470,1470,1470,0
20230705,160600,1439815162,1470,1470,1470,1470,0
20230705,160500,1439815162,1470,1470,1470,1470,0
20230705,160400,1439815162,1470,1470,1470,1470,0
20230705,160300,1439815162,1470,1470,1470,1470,0
20230705,160200,1439815162,1470,1470,1470,1470,0
20230705,160100,1439815162,1470,1470,1470,1470,0
20230705,160000,1439815162,1470,1470,1470,1470,0
20230705,155900,1439815162,1470,1470,1470,1470,0
20230705,155800,1439815162,1470,1470,1470,1470,0
20230705,155700,1439815162,1470,1470,1470,1470,0
20230705,155600,1439815162,1470,1470,1470,1470,0
20230705,155500,1439815162,1470,1470,1470,1470,0
20230705,155400,1439815162,1470,1470,1470,1470,0
20230705,155300,1439815162,1470,1470,1470,1470,0
20230705,155200,1439815162,1470,1470,1470,1470,0
20230705,155100,1439815162,1470,1470,1470,1470,0
20230705,155000,1439815162,1470,1470,1470,1470,0
20230705,154900,1439815162,1470,1470,1470,1470,0
20230705,154800,1439815162,1470,1470,1470,1470,0
20230705,154700,1439815162,1470,1470,1470,1470,0
20230705,154600,1439815162,1470,1470,1470,1470,0
20230705,154500,1439815162,1470,1470,1470,1470,0
20230705,154400,1439815162,1470,1470,1470,1470,0
20230705,154300,1439815162,1470,1470,1470,1470,0
20230705,154200,1439815162,1470,1470,1470,1470,0
20230705,154100,1439815162,1470,1470,1470,1470,19560
20230705,154000,1439815162,1470,1470,1470,1470,0
20230705,153900,1439815162,1470,1470,1470,1470,0
20230705,153800,1439815162,1470,1470,1470,1470,0
20230705,153700,1439815162,1470,1470,1470,1470,0
20230705,153600,1439815162,1470,1470,1470,1470,0
20230705,153500,1439815162,1470,1470,1470,1470,0
20230705,153400,1439815162,1470,1470,1470,1470,0
20230705,153300,1439815162,1470,1470,1470,1470,0
20230705,153200,1439815162,1470,1470,1470,1470,0
20230705,153100,1439815162,1470,1470,1470,1470,0
20230705,153000,1439815162,1470,1470,1470,1470,19560
20230705,152900,1411061962,1470,1470,1470,1470,0
20230705,152800,1411061962,1470,1470,1470,1470,0
20230705,152700,1411061962,1470,1470,1470,1470,0
20230705,152600,1411061962,1470,1470,1470,1470,0
20230705,152500,1411061962,1470,1470,1470,1470,0
20230705,152400,1411061962,1470,1470,1470,1470,0
20230705,152300,1411061962,1470,1470,1470,1470,0
20230705,152200,1411061962,1470,1470,1470,1470,0
20230705,152100,1411061962,1470,1470,1470,1470,0
20230705,152000,1411061962,1470,1470,1470,1470,0
20230705,151900,1411061962,1470,1470,1470,1469,3215
20230705,151800,1406336742,1470,1469,1470,1469,6421
20230705,151700,1396903062,1469,1469,1469,1468,14130
20230705,151600,1376146095,1469,1470,1470,1469,11151
20230705,151500,1359764235,1469,1471,1471,1469,3816
20230705,151400,1354155214,1470,1471,1473,1470,1752
20230705,151300,1351578764,1471,1472,1473,1471,1269
20230705,151200,1349711800,1471,1473,1473,1471,399
20230705,151100,1349124154,1473,1471,1473,1470,1132
20230705,151000,1347459696,1471,1472,1473,1471,139
20230705,150900,1347255105,1471,1474,1475,1471,7840
20230705,150800,1335712987,1474,1474,1475,1473,1739
20230705,150700,1333149702,1475,1470,1475,1469,37881
20230705,150600,1277411386,1470,1470,1471,1470,5201
20230705,150500,1269765890,1470,1471,1471,1470,205
20230705,150400,1269464437,1471,1471,1471,1470,340
20230705,150300,1268964365,1470,1470,1471,1470,1428
20230705,150200,1266863958,1470,1471,1471,1470,1675
20230705,150100,1264401216,1471,1470,1471,1470,1824
20230705,150000,1261718118,1471,1471,1471,1470,1335
20230705,145900,1259755408,1470,1470,1470,1469,3064
20230705,145800,1255251329,1470,1470,1470,1470,1629
20230705,145700,1252856699,1470,1470,1470,1469,141
20230705,145600,1252649430,1470,1470,1471,1469,2150
20230705,145500,1249488775,1471,1471,1471,1470,2370
20230705,145400,1246004505,1472,1471,1472,1470,849
20230705,145300,1244755548,1471,1469,1471,1469,3254
20230705,145200,1239972784,1469,1470,1470,1469,4205
20230705,145100,1233794659,1470,1472,1472,1470,9631
20230705,145000,1219632773,1472,1471,1473,1471,203
20230705,144900,1219333953,1471,1470,1471,1469,2222
20230705,144800,1216068431,1470,1471,1471,1470,3370
20230705,144700,1211114281,1473,1473,1473,1470,789
20230705,144600,1209953838,1473,1472,1473,1470,40624
20230705,144500,1150220769,1473,1474,1474,1471,17415
20230705,144400,1124590733,1474,1474,1474,1473,1397
20230705,144300,1122531557,1474,1474,1474,1474,3804
20230705,144200,1116924461,1474,1475,1475,1474,1736
20230705,144100,1114365587,1474,1474,1475,1474,1210
20230705,144000,1112582046,1474,1475,1475,1474,256
20230705,143900,1112204672,1475,1475,1475,1475,270
20230705,143800,1111806422,1475,1475,1475,1474,100
20230705,143700,1111658972,1475,1475,1476,1475,1069
20230705,143600,1110082189,1475,1475,1476,1475,209
20230705,143500,1109773858,1476,1475,1476,1475,558
20230705,143400,1108950778,1475,1475,1475,1475,62
20230705,143300,1108859328,1475,1474,1475,1474,7967
20230705,143200,1097115658,1475,1475,1475,1475,279
20230705,143100,1096704133,1475,1475,1475,1474,647
20230705,143000,1095749811,1475,1474,1475,1474,1311
20230705,142900,1093816121,1475,1475,1475,1475,914
20230705,142800,1092467971,1476,1475,1476,1474,276
20230705,142700,1092060870,1475,1476,1476,1474,766
20230705,142600,1090930288,1474,1477,1477,1474,6892
20230705,142500,1080764829,1475,1478,1478,1475,15225
20230705,142400,1058293039,1478,1477,1478,1477,1069
20230705,142300,1056714024,1478,1478,1478,1477,3840
20230705,142200,1051039475,1478,1478,1478,1478,139
20230705,142100,1050834033,1478,1478,1478,1478,0
20230705,142000,1050834033,1478,1478,1478,1478,38
20230705,141900,1050777869,1477,1477,1478,1477,169
20230705,141800,1050528154,1477,1477,1477,1477,2005
20230705,141700,1047566769,1477,1478,1478,1477,91
20230705,141600,1047432314,1478,1478,1478,1478,6101
20230705,141500,1038415036,1478,1478,1478,1478,4
20230705,141400,1038409124,1478,1479,1479,1478,6
20230705,141300,1038400252,1478,1478,1478,1478,58
20230705,141200,1038314528,1478,1478,1479,1478,61
20230705,141100,1038224365,1478,1479,1479,1478,1754
20230705,141000,1035631920,1479,1479,1479,1478,170
20230705,140900,1035380641,1479,1479,1479,1479,50
20230705,140800,1035306691,1479,1479,1479,1478,1006
20230705,140700,1033818818,1478,1478,1478,1478,1
20230705,140600,1033817340,1479,1478,1479,1478,885
20230705,140500,1032509304,1479,1478,1479,1478,505
20230705,140400,1031762562,1478,1479,1479,1478,1040
20230705,140300,1030224412,1479,1478,1479,1478,776
20230705,140200,1029077362,1478,1479,1479,1478,35
20230705,140100,1029025598,1478,1478,1479,1478,538
20230705,140000,1028230430,1478,1479,1479,1478,470
20230705,135900,1027535492,1479,1479,1479,1479,4
20230705,135800,1027529576,1479,1478,1479,1478,22
20230705,135700,1027497039,1479,1478,1479,1478,7
20230705,135600,1027486692,1477,1477,1478,1477,412
20230705,135500,1026878167,1477,1477,1477,1477,1
20230705,135400,1026876690,1477,1477,1477,1477,75
20230705,135300,1026765915,1477,1478,1478,1477,304
20230705,135200,1026316604,1478,1478,1478,1478,174
20230705,135100,1026059432,1478,1477,1478,1477,1086
20230705,135000,1024455329,1477,1478,1478,1477,194
20230705,134900,1024168662,1478,1478,1478,1477,244
20230705,134800,1023808192,1478,1478,1478,1478,100
20230705,134700,1023660392,1478,1478,1478,1478,942
20230705,134600,1022268116,1478,1478,1478,1478,12
20230705,134500,1022250380,1478,1478,1478,1477,1042
20230705,134400,1020710306,1478,1478,1478,1478,171
20230705,134300,1020457568,1478,1478,1478,1478,34
20230705,134200,1020407316,1478,1478,1478,1478,110
20230705,134100,1020244736,1478,1479,1479,1478,1003
20230705,134000,1018762301,1478,1478,1478,1478,0
20230705,133900,1018762301,1478,1479,1479,1478,104
20230705,133800,1018608588,1478,1478,1478,1478,1325
20230705,133700,1016650238,1478,1477,1478,1477,192
20230705,133600,1016366653,1478,1477,1478,1477,79
20230705,133500,1016249961,1477,1477,1477,1477,407
20230705,133400,1015648822,1478,1477,1478,1477,657
20230705,133300,1014678431,1477,1478,1478,1477,2307
20230705,133200,1011270786,1478,1478,1478,1477,471
20230705,133100,1010574649,1478,1477,1478,1477,6622
20230705,133000,1000793954,1477,1476,1477,1476,210
20230705,132900,1000483879,1476,1476,1477,1476,6175
20230705,132800,991369548,1476,1476,1476,1476,2113
20230705,132700,988250760,1476,1476,1476,1476,1279
20230705,132600,986362956,1476,1476,1477,1475,6814
20230705,132500,976307233,1476,1476,1476,1475,269
20230705,132400,975910309,1476,1476,1476,1475,1096
20230705,132300,974293686,1476,1475,1476,1475,429
20230705,132200,973660582,1476,1476,1476,1475,2217
20230705,132100,970390442,1476,1477,1478,1476,4866
20230705,132000,963205360,1477,1477,1477,1477,36
20230705,131900,963152188,1478,1478,1478,1477,1372
20230705,131800,961125733,1478,1478,1478,1478,340
20230705,131700,960623213,1477,1477,1477,1477,763
20230705,131600,959496262,1477,1477,1477,1477,53
20230705,131500,959417981,1478,1478,1478,1478,2
20230705,131400,959415025,1477,1477,1477,1477,5
20230705,131300,959407640,1477,1478,1478,1477,360
20230705,131200,958875789,1478,1478,1478,1478,154
20230705,131100,958648177,1478,1476,1478,1476,1743
20230705,131000,956075360,1479,1480,1480,1478,2356
20230705,130900,952589048,1478,1480,1480,1476,496
20230705,130800,951855710,1480,1480,1480,1476,1248
20230705,130700,950009216,1480,1475,1480,1475,18744
20230705,130600,922310218,1475,1477,1477,1475,285
20230705,130500,921889332,1477,1476,1477,1476,11113
20230705,130400,905485590,1476,1475,1476,1475,78
20230705,130300,905370522,1475,1475,1476,1475,291
20230705,130200,904941040,1475,1476,1476,1475,767
20230705,130100,903809704,1475,1475,1476,1475,5959
20230705,130000,895020167,1475,1475,1476,1475,675
20230705,125900,894024058,1475,1475,1476,1475,206
20230705,125800,893720145,1475,1476,1476,1475,2957
20230705,125700,889355715,1477,1476,1477,1476,35
20230705,125600,889304033,1476,1476,1477,1476,213
20230705,125500,888989634,1476,1476,1476,1476,3304
20230705,125400,884112930,1477,1477,1477,1476,1167
20230705,125300,882390375,1477,1477,1477,1476,280
20230705,125200,881977020,1477,1477,1477,1477,100
20230705,125100,881829320,1477,1476,1477,1476,1354
20230705,125000,879830806,1476,1477,1477,1476,1094
20230705,124900,878215869,1477,1477,1477,1477,80
20230705,124800,878097709,1477,1477,1477,1477,6
20230705,124700,878088847,1476,1477,1477,1476,1392
20230705,124600,876032864,1477,1477,1477,1476,359
20230705,124500,875502625,1476,1477,1477,1476,2057
20230705,124400,872466463,1477,1477,1477,1477,791
20230705,124300,871298156,1477,1477,1477,1477,395
20230705,124200,870714741,1476,1477,1477,1476,1970
20230705,124100,867806820,1476,1476,1477,1476,1076
20230705,124000,866217644,1477,1477,1477,1476,1195
20230705,123900,864452813,1476,1476,1477,1476,2366
20230705,123800,860960261,1476,1476,1477,1476,102
20230705,123700,860809684,1477,1476,1477,1476,4084
20230705,123600,854780666,1476,1476,1477,1476,1931
20230705,123500,851930109,1477,1476,1477,1476,345
20230705,123400,851420584,1476,1477,1477,1476,140
20230705,123300,851213820,1476,1476,1477,1476,26
20230705,123200,851175443,1476,1476,1477,1476,3275
20230705,123100,846340733,1476,1476,1476,1476,114
20230705,123000,846172469,1476,1476,1477,1476,2587
20230705,122900,842354002,1476,1476,1477,1476,66
20230705,122800,842256585,1476,1476,1477,1476,16
20230705,122700,842232967,1476,1476,1476,1476,960
20230705,122600,840816007,1476,1477,1477,1476,517
20230705,122500,840052914,1477,1477,1477,1476,449
20230705,122400,839390165,1477,1477,1477,1476,11162
20230705,122300,822914512,1477,1477,1477,1476,825
20230705,122200,821695998,1477,1476,1477,1476,685
20230705,122100,820684924,1476,1476,1477,1476,388
20230705,122000,820112188,1476,1476,1477,1476,1281
20230705,121900,818221150,1476,1477,1477,1476,1960
20230705,121800,815328176,1477,1476,1477,1476,127
20230705,121700,815140621,1476,1477,1477,1476,8897
20230705,121600,802007997,1478,1478,1478,1477,3177
20230705,121500,797312397,1478,1478,1478,1478,22
20230705,121400,797279881,1478,1477,1478,1477,7106
20230705,121300,786782270,1476,1477,1477,1476,3077
20230705,121200,782237552,1477,1477,1477,1477,126
20230705,121100,782051450,1478,1477,1478,1477,19
20230705,121000,782023377,1478,1477,1478,1477,74
20230705,120900,781914066,1477,1477,1477,1477,11
20230705,120800,781897819,1479,1477,1479,1476,1363
20230705,120700,779884499,1477,1480,1480,1477,15017
20230705,120600,757702968,1479,1479,1479,1478,2563
20230705,120500,753912319,1479,1478,1479,1477,1888
20230705,120400,751121008,1479,1478,1479,1477,5583
20230705,120300,742872134,1478,1478,1478,1478,7510
20230705,120200,731772354,1478,1478,1478,1478,17
20230705,120100,731747228,1479,1479,1479,1478,25
20230705,120000,731710267,1479,1478,1479,1478,1102
20230705,115900,730081424,1478,1478,1479,1478,592
20230705,115800,729206447,1478,1478,1478,1478,347
20230705,115700,728693581,1479,1478,1479,1478,6018
20230705,115600,719798976,1479,1478,1479,1478,2164
20230705,115500,716600565,1478,1479,1479,1478,40
20230705,115400,716541421,1478,1478,1478,1478,1562
20230705,115300,714232785,1478,1478,1478,1478,1482
20230705,115200,712042389,1478,1479,1479,1478,6668
20230705,115100,702183999,1479,1480,1480,1479,651
20230705,115000,701220650,1480,1480,1480,1480,89
20230705,114900,701088930,1480,1480,1480,1480,130
20230705,114800,700896530,1479,1478,1479,1478,3268
20230705,114700,696064336,1478,1478,1478,1478,15
20230705,114600,696042166,1478,1478,1478,1478,29
20230705,114500,695999304,1478,1478,1479,1478,27
20230705,114400,695959391,1479,1479,1479,1479,2289
20230705,114300,692573960,1479,1479,1480,1479,4926
20230705,114200,685288354,1480,1480,1480,1479,334
20230705,114100,684794256,1479,1480,1480,1479,576
20230705,114000,683942076,1480,1479,1480,1479,97
20230705,113900,683798561,1480,1479,1480,1479,144
20230705,113800,683585543,1480,1479,1480,1479,240
20230705,113700,683230577,1480,1479,1480,1479,2001
20230705,113600,680271097,1480,1479,1480,1479,23
20230705,113500,680237079,1480,1479,1480,1479,855
20230705,113400,678972024,1480,1480,1480,1479,317
20230705,113300,678502887,1479,1480,1480,1479,252
20230705,113200,678129998,1479,1480,1480,1479,1020
20230705,113100,676620418,1480,1479,1480,1479,62
20230705,113000,676528718,1479,1479,1479,1479,419
20230705,112900,675909017,1479,1479,1479,1479,20
20230705,112800,675879437,1479,1480,1480,1479,1114
20230705,112700,674231830,1480,1479,1480,1479,6701
20230705,112600,664321043,1479,1479,1479,1478,231
20230705,112500,663979405,1478,1478,1479,1478,570
20230705,112400,663136934,1479,1478,1479,1478,1234
20230705,112300,661313070,1477,1477,1477,1477,316
20230705,112200,660846338,1478,1477,1478,1477,221
20230705,112100,660519715,1478,1477,1478,1476,2083
20230705,112000,657444156,1477,1477,1477,1477,20
20230705,111900,657414616,1477,1478,1478,1477,9932
20230705,111800,642744446,1477,1477,1478,1477,85
20230705,111700,642618873,1478,1477,1478,1477,465
20230705,111600,641931816,1477,1478,1478,1477,4246
20230705,111500,635656344,1479,1478,1479,1478,657
20230705,111400,634684669,1478,1478,1479,1478,13
20230705,111300,634665450,1478,1479,1479,1478,2122
20230705,111200,631528021,1480,1479,1480,1479,88
20230705,111100,631397804,1478,1480,1480,1478,193
20230705,111000,631112532,1480,1479,1480,1478,698
20230705,110900,630079528,1479,1479,1479,1479,525
20230705,110800,629303053,1479,1478,1479,1478,105
20230705,110700,629147765,1479,1478,1479,1478,1267
20230705,110600,627274245,1479,1478,1479,1478,168
20230705,110500,627025887,1478,1478,1478,1478,3632
20230705,110400,621657791,1478,1477,1478,1477,1149
20230705,110300,619959601,1478,1478,1478,1477,43
20230705,110200,619896055,1477,1478,1478,1477,75
20230705,110100,619785251,1477,1478,1478,1477,35
20230705,110000,619733538,1478,1478,1478,1477,4493
20230705,105900,613096899,1478,1477,1478,1477,1011
20230705,105800,611603147,1478,1477,1478,1477,2743
20230705,105700,607550734,1477,1477,1477,1477,2235
20230705,105600,604249639,1477,1478,1478,1477,1341
20230705,105500,602267642,1477,1477,1478,1477,11180
20230705,105400,585754712,1476,1478,1479,1476,40767
20230705,105300,525527053,1478,1479,1480,1478,1600
20230705,105200,523161370,1479,1479,1479,1478,4623
20230705,105100,516323966,1480,1479,1480,1479,19
20230705,105000,516295863,1479,1479,1480,1479,1325
20230705,104900,514336078,1479,1480,1480,1479,204
20230705,104800,514034197,1480,1480,1480,1479,211
20230705,104700,513721921,1480,1479,1480,1479,2446
20230705,104600,510103080,1480,1480,1480,1479,335
20230705,104500,509607289,1479,1479,1479,1479,353
20230705,104400,509085202,1479,1480,1480,1479,9625
20230705,104300,494849810,1480,1481,1481,1480,7298
20230705,104200,484048758,1481,1481,1481,1480,81
20230705,104100,483928817,1481,1480,1481,1480,3129
20230705,104000,479297862,1480,1480,1481,1480,245
20230705,103900,478935250,1481,1482,1482,1481,117
20230705,103800,478761970,1482,1482,1482,1479,22707
20230705,103700,445153075,1481,1481,1482,1481,629
20230705,103600,444221521,1481,1481,1481,1481,2847
20230705,103500,440005114,1481,1482,1482,1481,768
20230705,103400,438866954,1482,1481,1482,1481,886
20230705,103300,437554768,1481,1481,1482,1480,10882
20230705,103200,421438536,1481,1482,1482,1481,9144
20230705,103100,407893977,1482,1481,1482,1481,2554
20230705,103000,404109949,1482,1483,1483,1482,6277
20230705,102900,394804388,1483,1484,1484,1483,2149
20230705,102800,391617366,1483,1485,1485,1483,1681
20230705,102700,389122615,1485,1484,1485,1484,3118
20230705,102600,384495401,1484,1484,1485,1484,650
20230705,102500,383530546,1485,1484,1486,1484,924
20230705,102400,382159249,1484,1486,1486,1484,1600
20230705,102300,379783115,1486,1485,1486,1485,295
20230705,102200,379344754,1485,1485,1485,1484,59
20230705,102100,379257140,1484,1485,1485,1484,390
20230705,102000,378678001,1485,1485,1485,1485,1842
20230705,101900,375942631,1486,1487,1487,1486,341
20230705,101800,375435824,1487,1487,1487,1487,34
20230705,101700,375385266,1488,1488,1488,1487,1151
20230705,101600,373672588,1489,1488,1489,1488,1023
20230705,101500,372149430,1485,1485,1488,1485,1916
20230705,101400,369303419,1485,1484,1485,1484,1337
20230705,101300,367318310,1483,1484,1487,1483,6021
20230705,101200,358386914,1483,1485,1486,1483,4501
20230705,101100,351706513,1485,1485,1486,1485,65
20230705,101000,351609937,1485,1485,1485,1485,1468
20230705,100900,349429957,1486,1485,1486,1485,2220
20230705,100800,346131152,1486,1486,1486,1486,150
20230705,100700,345908252,1485,1485,1485,1485,1213
20230705,100600,344106947,1486,1486,1486,1485,2092
20230705,100500,340998242,1485,1485,1486,1485,2444
20230705,100400,337368556,1486,1486,1486,1485,4138
20230705,100300,331219495,1486,1486,1486,1486,356
20230705,100200,330690479,1487,1487,1487,1486,8561
20230705,100100,317960287,1487,1487,1489,1487,2977
20230705,100000,313533472,1489,1487,1489,1487,5692
20230705,095900,305068547,1487,1488,1488,1487,593
20230705,095800,304186755,1487,1487,1488,1487,65
20230705,095700,304090049,1487,1490,1490,1486,213
20230705,095600,303772786,1490,1486,1490,1486,3452
20230705,095500,298634588,1486,1486,1486,1484,338
20230705,095400,298132542,1484,1484,1486,1484,121
20230705,095300,297952976,1484,1485,1485,1484,2375
20230705,095200,294426355,1485,1486,1486,1485,2293
20230705,095100,291020292,1486,1486,1486,1486,267
20230705,095000,290623530,1485,1488,1489,1485,8524
20230705,094900,277938768,1485,1484,1488,1484,6747
20230705,094800,267919564,1484,1485,1485,1484,671
20230705,094700,266923789,1484,1484,1485,1484,103
20230705,094600,266770935,1484,1484,1485,1482,1512
20230705,094500,264528099,1484,1483,1484,1483,824
20230705,094400,263305339,1484,1484,1485,1484,377
20230705,094300,262745740,1487,1486,1487,1484,3524
20230705,094200,257514132,1486,1488,1488,1486,1057
20230705,094100,255941918,1488,1485,1488,1485,1230
20230705,094000,254115312,1489,1485,1489,1485,6200
20230705,093900,244897317,1485,1485,1485,1484,1785
20230705,093800,242248364,1485,1485,1485,1485,1725
20230705,093700,239686739,1489,1488,1489,1485,15030
20230705,093600,217351143,1487,1488,1489,1487,626
20230705,093500,216419743,1488,1488,1488,1487,384
20230705,093400,215848719,1488,1486,1488,1486,280
20230705,093300,215432344,1486,1489,1489,1485,134
20230705,093200,215232938,1489,1489,1490,1489,110
20230705,093100,215069115,1490,1484,1490,1484,2830
20230705,093000,210868045,1484,1490,1490,1484,6923
20230705,092900,200591381,1490,1485,1490,1485,2898
20230705,092800,196285320,1485,1484,1485,1483,2660
20230705,092700,192337973,1484,1485,1485,1483,260
20230705,092600,191952204,1484,1483,1484,1483,2311
20230705,092500,188523564,1483,1483,1483,1483,556
20230705,092400,187699016,1483,1483,1483,1482,1222
20230705,092300,185886810,1483,1481,1483,1480,6220
20230705,092200,176680078,1481,1481,1481,1481,991
20230705,092100,175212407,1481,1479,1481,1479,939
20230705,092000,173821989,1479,1480,1480,1478,2775
20230705,091900,169715841,1480,1482,1482,1478,3553
20230705,091800,164460815,1483,1479,1484,1479,1352
20230705,091700,162459924,1479,1478,1479,1478,1233
20230705,091600,160637544,1478,1480,1483,1477,14108
20230705,091500,139776663,1480,1484,1484,1479,3208
20230705,091400,135029659,1485,1485,1485,1485,60
20230705,091300,134940559,1485,1482,1485,1479,15857
20230705,091200,111477003,1482,1482,1482,1481,1201
20230705,091100,109697241,1482,1481,1482,1480,79
20230705,091000,109580253,1481,1485,1485,1480,222
20230705,090900,109251509,1482,1482,1485,1479,11214
20230705,090800,92656788,1482,1483,1486,1479,10524
20230705,090700,77083106,1482,1481,1483,1481,3212
20230705,090600,72323954,1480,1480,1480,1479,9943
20230705,090500,57609859,1479,1479,1482,1479,5362
20230705,090400,49674385,1479,1482,1486,1479,19090
20230705,090300,21412967,1486,1481,1487,1481,302
20230705,090200,20963999,1481,1490,1490,1480,9777
20230705,090100,6452328,1491,1493,1493,1491,101
20230705,090000,6301537,1495,1488,1495,1488,4234