stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,210800,2857436035,1403,1403,1403,1403,55718
20230706,210700,2857436035,1403,1403,1403,1403,0
20230706,210600,2857436035,1403,1403,1403,1403,0
20230706,210500,2857436035,1403,1403,1403,1403,0
20230706,210400,2857436035,1403,1403,1403,1403,0
20230706,210300,2857436035,1403,1403,1403,1403,0
20230706,210200,2857436035,1403,1403,1403,1403,0
20230706,210100,2857436035,1403,1403,1403,1403,0
20230706,210000,2857436035,1403,1403,1403,1403,0
20230706,205900,2857436035,1403,1403,1403,1403,0
20230706,205800,2857436035,1403,1403,1403,1403,0
20230706,205700,2857436035,1403,1403,1403,1403,0
20230706,205600,2857436035,1403,1403,1403,1403,0
20230706,205500,2857436035,1403,1403,1403,1403,0
20230706,205400,2857436035,1403,1403,1403,1403,0
20230706,205300,2857436035,1403,1403,1403,1403,0
20230706,205200,2857436035,1403,1403,1403,1403,0
20230706,205100,2857436035,1403,1403,1403,1403,0
20230706,205000,2857436035,1403,1403,1403,1403,0
20230706,204900,2857436035,1403,1403,1403,1403,0
20230706,204800,2857436035,1403,1403,1403,1403,0
20230706,204700,2857436035,1403,1403,1403,1403,0
20230706,204600,2857436035,1403,1403,1403,1403,0
20230706,204500,2857436035,1403,1403,1403,1403,0
20230706,204400,2857436035,1403,1403,1403,1403,0
20230706,204300,2857436035,1403,1403,1403,1403,0
20230706,204200,2857436035,1403,1403,1403,1403,0
20230706,204100,2857436035,1403,1403,1403,1403,0
20230706,204000,2857436035,1403,1403,1403,1403,0
20230706,203900,2857436035,1403,1403,1403,1403,0
20230706,203800,2857436035,1403,1403,1403,1403,55718
20230706,203700,2857436035,1403,1403,1403,1403,0
20230706,203600,2857436035,1403,1403,1403,1403,0
20230706,203500,2857436035,1403,1403,1403,1403,0
20230706,203400,2857436035,1403,1403,1403,1403,0
20230706,203300,2857436035,1403,1403,1403,1403,0
20230706,203200,2857436035,1403,1403,1403,1403,0
20230706,203100,2857436035,1403,1403,1403,1403,0
20230706,203000,2857436035,1403,1403,1403,1403,0
20230706,202900,2857436035,1403,1403,1403,1403,0
20230706,202800,2857436035,1403,1403,1403,1403,0
20230706,202700,2857436035,1403,1403,1403,1403,0
20230706,202600,2857436035,1403,1403,1403,1403,0
20230706,202500,2857436035,1403,1403,1403,1403,0
20230706,202400,2857436035,1403,1403,1403,1403,0
20230706,202300,2857436035,1403,1403,1403,1403,0
20230706,202200,2857436035,1403,1403,1403,1403,0
20230706,202100,2857436035,1403,1403,1403,1403,0
20230706,202000,2857436035,1403,1403,1403,1403,0
20230706,201900,2857436035,1403,1403,1403,1403,0
20230706,201800,2857436035,1403,1403,1403,1403,0
20230706,201700,2857436035,1403,1403,1403,1403,0
20230706,201600,2857436035,1403,1403,1403,1403,0
20230706,201500,2857436035,1403,1403,1403,1403,0
20230706,201400,2857436035,1403,1403,1403,1403,0
20230706,201300,2857436035,1403,1403,1403,1403,0
20230706,201200,2857436035,1403,1403,1403,1403,0
20230706,201100,2857436035,1403,1403,1403,1403,0
20230706,201000,2857436035,1403,1403,1403,1403,0
20230706,200900,2857436035,1403,1403,1403,1403,0
20230706,200800,2857436035,1403,1403,1403,1403,55718
20230706,200700,2857436035,1403,1403,1403,1403,0
20230706,200600,2857436035,1403,1403,1403,1403,0
20230706,200500,2857436035,1403,1403,1403,1403,0
20230706,200400,2857436035,1403,1403,1403,1403,0
20230706,200300,2857436035,1403,1403,1403,1403,0
20230706,200200,2857436035,1403,1403,1403,1403,0
20230706,200100,2857436035,1403,1403,1403,1403,0
20230706,200000,2857436035,1403,1403,1403,1403,0
20230706,195900,2857436035,1403,1403,1403,1403,0
20230706,195800,2857436035,1403,1403,1403,1403,0
20230706,195700,2857436035,1403,1403,1403,1403,0
20230706,195600,2857436035,1403,1403,1403,1403,0
20230706,195500,2857436035,1403,1403,1403,1403,0
20230706,195400,2857436035,1403,1403,1403,1403,0
20230706,195300,2857436035,1403,1403,1403,1403,0
20230706,195200,2857436035,1403,1403,1403,1403,0
20230706,195100,2857436035,1403,1403,1403,1403,0
20230706,195000,2857436035,1403,1403,1403,1403,0
20230706,194900,2857436035,1403,1403,1403,1403,0
20230706,194800,2857436035,1403,1403,1403,1403,0
20230706,194700,2857436035,1403,1403,1403,1403,0
20230706,194600,2857436035,1403,1403,1403,1403,0
20230706,194500,2857436035,1403,1403,1403,1403,0
20230706,194400,2857436035,1403,1403,1403,1403,0
20230706,194300,2857436035,1403,1403,1403,1403,0
20230706,194200,2857436035,1403,1403,1403,1403,0
20230706,194100,2857436035,1403,1403,1403,1403,0
20230706,194000,2857436035,1403,1403,1403,1403,0
20230706,193900,2857436035,1403,1403,1403,1403,0
20230706,193800,2857436035,1403,1403,1403,1403,55718
20230706,193700,2857436035,1403,1403,1403,1403,0
20230706,193600,2857436035,1403,1403,1403,1403,0
20230706,193500,2857436035,1403,1403,1403,1403,0
20230706,193400,2857436035,1403,1403,1403,1403,0
20230706,193300,2857436035,1403,1403,1403,1403,0
20230706,193200,2857436035,1403,1403,1403,1403,0
20230706,193100,2857436035,1403,1403,1403,1403,0
20230706,193000,2857436035,1403,1403,1403,1403,0
20230706,192900,2857436035,1403,1403,1403,1403,0
20230706,192800,2857436035,1403,1403,1403,1403,0
20230706,192700,2857436035,1403,1403,1403,1403,0
20230706,192600,2857436035,1403,1403,1403,1403,0
20230706,192500,2857436035,1403,1403,1403,1403,0
20230706,192400,2857436035,1403,1403,1403,1403,0
20230706,192300,2857436035,1403,1403,1403,1403,0
20230706,192200,2857436035,1403,1403,1403,1403,0
20230706,192100,2857436035,1403,1403,1403,1403,0
20230706,192000,2857436035,1403,1403,1403,1403,0
20230706,191900,2857436035,1403,1403,1403,1403,0
20230706,191800,2857436035,1403,1403,1403,1403,0
20230706,191700,2857436035,1403,1403,1403,1403,0
20230706,191600,2857436035,1403,1403,1403,1403,0
20230706,191500,2857436035,1403,1403,1403,1403,0
20230706,191400,2857436035,1403,1403,1403,1403,0
20230706,191300,2857436035,1403,1403,1403,1403,0
20230706,191200,2857436035,1403,1403,1403,1403,0
20230706,191100,2857436035,1403,1403,1403,1403,0
20230706,191000,2857436035,1403,1403,1403,1403,0
20230706,190900,2857436035,1403,1403,1403,1403,0
20230706,190800,2857436035,1403,1403,1403,1403,55718
20230706,190700,2857436035,1403,1403,1403,1403,0
20230706,190600,2857436035,1403,1403,1403,1403,0
20230706,190500,2857436035,1403,1403,1403,1403,0
20230706,190400,2857436035,1403,1403,1403,1403,0
20230706,190300,2857436035,1403,1403,1403,1403,0
20230706,190200,2857436035,1403,1403,1403,1403,0
20230706,190100,2857436035,1403,1403,1403,1403,0
20230706,190000,2857436035,1403,1403,1403,1403,0
20230706,185900,2857436035,1403,1403,1403,1403,0
20230706,185800,2857436035,1403,1403,1403,1403,0
20230706,185700,2857436035,1403,1403,1403,1403,0
20230706,185600,2857436035,1403,1403,1403,1403,0
20230706,185500,2857436035,1403,1403,1403,1403,0
20230706,185400,2857436035,1403,1403,1403,1403,0
20230706,185300,2857436035,1403,1403,1403,1403,0
20230706,185200,2857436035,1403,1403,1403,1403,0
20230706,185100,2857436035,1403,1403,1403,1403,0
20230706,185000,2857436035,1403,1403,1403,1403,0
20230706,184900,2857436035,1403,1403,1403,1403,0
20230706,184800,2857436035,1403,1403,1403,1403,0
20230706,184700,2857436035,1403,1403,1403,1403,0
20230706,184600,2857436035,1403,1403,1403,1403,0
20230706,184500,2857436035,1403,1403,1403,1403,0
20230706,184400,2857436035,1403,1403,1403,1403,0
20230706,184300,2857436035,1403,1403,1403,1403,0
20230706,184200,2857436035,1403,1403,1403,1403,0
20230706,184100,2857436035,1403,1403,1403,1403,0
20230706,184000,2857436035,1403,1403,1403,1403,0
20230706,183900,2857436035,1403,1403,1403,1403,0
20230706,183800,2857436035,1403,1403,1403,1403,55718
20230706,183700,2857436035,1403,1403,1403,1403,0
20230706,183600,2857436035,1403,1403,1403,1403,0
20230706,183500,2857436035,1403,1403,1403,1403,0
20230706,183400,2857436035,1403,1403,1403,1403,0
20230706,183300,2857436035,1403,1403,1403,1403,0
20230706,183200,2857436035,1403,1403,1403,1403,0
20230706,183100,2857436035,1403,1403,1403,1403,0
20230706,183000,2857436035,1403,1403,1403,1403,0
20230706,182900,2857436035,1403,1403,1403,1403,0
20230706,182800,2857436035,1403,1403,1403,1403,0
20230706,182700,2857436035,1403,1403,1403,1403,0
20230706,182600,2857436035,1403,1403,1403,1403,0
20230706,182500,2857436035,1403,1403,1403,1403,0
20230706,182400,2857436035,1403,1403,1403,1403,0
20230706,182300,2857436035,1403,1403,1403,1403,0
20230706,182200,2857436035,1403,1403,1403,1403,0
20230706,182100,2857436035,1403,1403,1403,1403,0
20230706,182000,2857436035,1403,1403,1403,1403,0
20230706,181900,2857436035,1403,1403,1403,1403,0
20230706,181800,2857436035,1403,1403,1403,1403,0
20230706,181700,2857436035,1403,1403,1403,1403,0
20230706,181600,2857436035,1403,1403,1403,1403,0
20230706,181500,2857436035,1403,1403,1403,1403,0
20230706,181400,2857436035,1403,1403,1403,1403,0
20230706,181300,2857436035,1403,1403,1403,1403,0
20230706,181200,2857436035,1403,1403,1403,1403,0
20230706,181100,2857436035,1403,1403,1403,1403,0
20230706,181000,2857436035,1403,1403,1403,1403,0
20230706,180900,2857436035,1403,1403,1403,1403,0
20230706,180800,2857436035,1403,1403,1403,1403,55718
20230706,180700,2857436035,1403,1403,1403,1403,0
20230706,180600,2857436035,1403,1403,1403,1403,0
20230706,180500,2857436035,1403,1403,1403,1403,0
20230706,180400,2857436035,1403,1403,1403,1403,0
20230706,180300,2857436035,1403,1403,1403,1403,0
20230706,180200,2857436035,1403,1403,1403,1403,0
20230706,180100,2857436035,1403,1403,1403,1403,0
20230706,180000,2857436035,1403,1403,1403,1403,0
20230706,175900,2857436035,1403,1403,1403,1403,0
20230706,175800,2857436035,1403,1403,1403,1403,0
20230706,175700,2857436035,1403,1403,1403,1403,0
20230706,175600,2857436035,1403,1403,1403,1403,0
20230706,175500,2857436035,1403,1403,1403,1403,0
20230706,175400,2857436035,1403,1403,1403,1403,0
20230706,175300,2857436035,1403,1403,1403,1403,0
20230706,175200,2857436035,1403,1403,1403,1403,0
20230706,175100,2857436035,1403,1403,1403,1403,0
20230706,175000,2857436035,1403,1403,1403,1403,0
20230706,174900,2857436035,1403,1403,1403,1403,0
20230706,174800,2857436035,1403,1403,1403,1403,0
20230706,174700,2857436035,1403,1403,1403,1403,0
20230706,174600,2857436035,1403,1403,1403,1403,0
20230706,174500,2857436035,1403,1403,1403,1403,0
20230706,174400,2857436035,1403,1403,1403,1403,0
20230706,174300,2857436035,1403,1403,1403,1403,0
20230706,174200,2857436035,1403,1403,1403,1403,0
20230706,174100,2857436035,1403,1403,1403,1403,0
20230706,174000,2857436035,1403,1403,1403,1403,0
20230706,173900,2857436035,1403,1403,1403,1403,0
20230706,173800,2857436035,1403,1403,1403,1403,55718
20230706,173700,2857436035,1403,1403,1403,1403,0
20230706,173600,2857436035,1403,1403,1403,1403,0
20230706,173500,2857436035,1403,1403,1403,1403,0
20230706,173400,2857436035,1403,1403,1403,1403,0
20230706,173300,2857436035,1403,1403,1403,1403,0
20230706,173200,2857436035,1403,1403,1403,1403,0
20230706,173100,2857436035,1403,1403,1403,1403,0
20230706,173000,2857436035,1403,1403,1403,1403,0
20230706,172900,2857436035,1403,1403,1403,1403,0
20230706,172800,2857436035,1403,1403,1403,1403,0
20230706,172700,2857436035,1403,1403,1403,1403,0
20230706,172600,2857436035,1403,1403,1403,1403,0
20230706,172500,2857436035,1403,1403,1403,1403,0
20230706,172400,2857436035,1403,1403,1403,1403,0
20230706,172300,2857436035,1403,1403,1403,1403,0
20230706,172200,2857436035,1403,1403,1403,1403,0
20230706,172100,2857436035,1403,1403,1403,1403,0
20230706,172000,2857436035,1403,1403,1403,1403,0
20230706,171900,2857436035,1403,1403,1403,1403,0
20230706,171800,2857436035,1403,1403,1403,1403,0
20230706,171700,2857436035,1403,1403,1403,1403,0
20230706,171600,2857436035,1403,1403,1403,1403,0
20230706,171500,2857436035,1403,1403,1403,1403,0
20230706,171400,2857436035,1403,1403,1403,1403,0
20230706,171300,2857436035,1403,1403,1403,1403,0
20230706,171200,2857436035,1403,1403,1403,1403,0
20230706,171100,2857436035,1403,1403,1403,1403,0
20230706,171000,2857436035,1403,1403,1403,1403,0
20230706,170900,2857436035,1403,1403,1403,1403,0
20230706,170800,2857436035,1403,1403,1403,1403,55718
20230706,170700,2857436035,1403,1403,1403,1403,0
20230706,170600,2857436035,1403,1403,1403,1403,0
20230706,170500,2857436035,1403,1403,1403,1403,0
20230706,170400,2857436035,1403,1403,1403,1403,0
20230706,170300,2857436035,1403,1403,1403,1403,0
20230706,170200,2857436035,1403,1403,1403,1403,0
20230706,170100,2857436035,1403,1403,1403,1403,0
20230706,170000,2857436035,1403,1403,1403,1403,0
20230706,165900,2857436035,1403,1403,1403,1403,0
20230706,165800,2857436035,1403,1403,1403,1403,0
20230706,165700,2857436035,1403,1403,1403,1403,0
20230706,165600,2857436035,1403,1403,1403,1403,0
20230706,165500,2857436035,1403,1403,1403,1403,0
20230706,165400,2857436035,1403,1403,1403,1403,0
20230706,165300,2857436035,1403,1403,1403,1403,0
20230706,165200,2857436035,1403,1403,1403,1403,0
20230706,165100,2857436035,1403,1403,1403,1403,0
20230706,165000,2857436035,1403,1403,1403,1403,0
20230706,164900,2857436035,1403,1403,1403,1403,0
20230706,164800,2857436035,1403,1403,1403,1403,0
20230706,164700,2857436035,1403,1403,1403,1403,0
20230706,164600,2857436035,1403,1403,1403,1403,0
20230706,164500,2857436035,1403,1403,1403,1403,0
20230706,164400,2857436035,1403,1403,1403,1403,0
20230706,164300,2857436035,1403,1403,1403,1403,0
20230706,164200,2857436035,1403,1403,1403,1403,0
20230706,164100,2857436035,1403,1403,1403,1403,0
20230706,164000,2857436035,1403,1403,1403,1403,0
20230706,163900,2857436035,1403,1403,1403,1403,0
20230706,163800,2857436035,1403,1403,1403,1403,55718
20230706,163700,2857436035,1403,1403,1403,1403,0
20230706,163600,2857436035,1403,1403,1403,1403,0
20230706,163500,2857436035,1403,1403,1403,1403,0
20230706,163400,2857436035,1403,1403,1403,1403,0
20230706,163300,2857436035,1403,1403,1403,1403,0
20230706,163200,2857436035,1403,1403,1403,1403,0
20230706,163100,2857436035,1403,1403,1403,1403,0
20230706,163000,2857436035,1403,1403,1403,1403,0
20230706,162900,2857436035,1403,1403,1403,1403,0
20230706,162800,2857436035,1403,1403,1403,1403,0
20230706,162700,2857436035,1403,1403,1403,1403,0
20230706,162600,2857436035,1403,1403,1403,1403,0
20230706,162500,2857436035,1403,1403,1403,1403,0
20230706,162400,2857436035,1403,1403,1403,1403,0
20230706,162300,2857436035,1403,1403,1403,1403,0
20230706,162200,2857436035,1403,1403,1403,1403,0
20230706,162100,2857436035,1403,1403,1403,1403,0
20230706,162000,2857436035,1403,1403,1403,1403,0
20230706,161900,2857436035,1403,1403,1403,1403,0
20230706,161800,2857436035,1403,1403,1403,1403,0
20230706,161700,2857436035,1403,1403,1403,1403,0
20230706,161600,2857436035,1403,1403,1403,1403,0
20230706,161500,2857436035,1403,1403,1403,1403,0
20230706,161400,2857436035,1403,1403,1403,1403,0
20230706,161300,2857436035,1403,1403,1403,1403,0
20230706,161200,2857436035,1403,1403,1403,1403,0
20230706,161100,2857436035,1403,1403,1403,1403,0
20230706,161000,2857436035,1403,1403,1403,1403,0
20230706,160900,2857436035,1403,1403,1403,1403,0
20230706,160800,2857436035,1403,1403,1403,1403,55718
20230706,160700,2857436035,1403,1403,1403,1403,0
20230706,160600,2857436035,1403,1403,1403,1403,0
20230706,160500,2857436035,1403,1403,1403,1403,0
20230706,160400,2857436035,1403,1403,1403,1403,0
20230706,160300,2857436035,1403,1403,1403,1403,0
20230706,160200,2857436035,1403,1403,1403,1403,0
20230706,160100,2857436035,1403,1403,1403,1403,0
20230706,160000,2857436035,1403,1403,1403,1403,0
20230706,155900,2857436035,1403,1403,1403,1403,0
20230706,155800,2857436035,1403,1403,1403,1403,0
20230706,155700,2857436035,1403,1403,1403,1403,0
20230706,155600,2857436035,1403,1403,1403,1403,0
20230706,155500,2857436035,1403,1403,1403,1403,0
20230706,155400,2857436035,1403,1403,1403,1403,0
20230706,155300,2857436035,1403,1403,1403,1403,0
20230706,155200,2857436035,1403,1403,1403,1403,0
20230706,155100,2857436035,1403,1403,1403,1403,0
20230706,155000,2857436035,1403,1403,1403,1403,0
20230706,154900,2857436035,1403,1403,1403,1403,0
20230706,154800,2857436035,1403,1403,1403,1403,0
20230706,154700,2857436035,1403,1403,1403,1403,0
20230706,154600,2857436035,1403,1403,1403,1403,0
20230706,154500,2857436035,1403,1403,1403,1403,0
20230706,154400,2857436035,1403,1403,1403,1403,0
20230706,154300,2857436035,1403,1403,1403,1403,0
20230706,154200,2857436035,1403,1403,1403,1403,0
20230706,154100,2857436035,1403,1403,1403,1403,0
20230706,154000,2857436035,1403,1403,1403,1403,0
20230706,153900,2857436035,1403,1403,1403,1403,0
20230706,153800,2857436035,1403,1403,1403,1403,55718
20230706,153700,2857436035,1403,1403,1403,1403,0
20230706,153600,2857436035,1403,1403,1403,1403,0
20230706,153500,2857436035,1403,1403,1403,1403,0
20230706,153400,2857436035,1403,1403,1403,1403,0
20230706,153300,2857436035,1403,1403,1403,1403,0
20230706,153200,2857436035,1403,1403,1403,1403,0
20230706,153100,2857436035,1403,1403,1403,1403,0
20230706,153000,2857436035,1403,1403,1403,1403,55718
20230706,152900,2779263681,1405,1405,1405,1405,0
20230706,152800,2779263681,1405,1405,1405,1405,0
20230706,152700,2779263681,1405,1405,1405,1405,0
20230706,152600,2779263681,1405,1405,1405,1405,0
20230706,152500,2779263681,1405,1405,1405,1405,0
20230706,152400,2779263681,1405,1405,1405,1405,0
20230706,152300,2779263681,1405,1405,1405,1405,0
20230706,152200,2779263681,1405,1405,1405,1405,0
20230706,152100,2779263681,1405,1405,1405,1405,0
20230706,152000,2779263681,1405,1405,1405,1405,0
20230706,151900,2779263681,1405,1407,1407,1404,5713
20230706,151800,2771237614,1405,1406,1407,1405,4026
20230706,151700,2765580851,1405,1408,1408,1405,22933
20230706,151600,2733346202,1408,1408,1408,1407,3632
20230706,151500,2728234248,1407,1408,1408,1407,3221
20230706,151400,2723702124,1408,1408,1408,1407,3796
20230706,151300,2718358956,1408,1408,1408,1407,5393
20230706,151200,2710766152,1407,1407,1408,1406,5608
20230706,151100,2702876697,1407,1407,1408,1407,5103
20230706,151000,2695696608,1408,1407,1408,1407,14014
20230706,150900,2675978235,1407,1409,1409,1407,22136
20230706,150800,2644810890,1409,1409,1409,1408,12934
20230706,150700,2626593249,1409,1409,1409,1408,666
20230706,150600,2625655261,1409,1409,1409,1408,1039
20230706,150500,2624192073,1409,1409,1409,1408,2981
20230706,150400,2619993668,1409,1410,1410,1409,1076
20230706,150300,2618477564,1408,1410,1410,1408,9855
20230706,150200,2604590330,1410,1410,1410,1410,1528
20230706,150100,2602435850,1411,1410,1411,1409,3599
20230706,150000,2597360859,1410,1410,1411,1410,167
20230706,145900,2597125356,1410,1410,1411,1410,1713
20230706,145800,2594710025,1410,1409,1410,1409,575
20230706,145700,2593899405,1409,1409,1410,1408,11189
20230706,145600,2578132206,1408,1409,1409,1408,7714
20230706,145500,2567266218,1409,1408,1410,1408,4568
20230706,145400,2560826266,1408,1409,1410,1408,1801
20230706,145300,2558289373,1409,1409,1409,1409,1040
20230706,145200,2556824013,1409,1409,1410,1409,3806
20230706,145100,2551461304,1410,1410,1410,1409,279
20230706,145000,2551068189,1409,1409,1409,1409,1682
20230706,144900,2548698251,1409,1409,1410,1408,5693
20230706,144800,2540676310,1409,1408,1409,1408,3512
20230706,144700,2535729183,1408,1408,1408,1408,3620
20230706,144600,2530632223,1408,1409,1409,1408,7533
20230706,144500,2520025544,1409,1409,1410,1408,1643
20230706,144400,2517711032,1409,1409,1409,1409,245
20230706,144300,2517365827,1409,1409,1410,1409,9550
20230706,144200,2503909860,1410,1409,1410,1408,5340
20230706,144100,2496389203,1409,1410,1411,1408,6689
20230706,144000,2486964660,1410,1409,1411,1409,7709
20230706,143900,2476100470,1409,1407,1409,1407,13231
20230706,143800,2457475698,1408,1408,1408,1407,7613
20230706,143700,2446763285,1407,1408,1409,1407,19093
20230706,143600,2419882552,1408,1411,1411,1408,19980
20230706,143500,2391717554,1410,1410,1411,1410,11909
20230706,143400,2374925427,1411,1410,1411,1410,3314
20230706,143300,2370252400,1410,1411,1411,1410,11150
20230706,143200,2354530681,1411,1411,1411,1410,1150
20230706,143100,2352908332,1411,1411,1411,1411,782
20230706,143000,2351804930,1411,1411,1411,1410,3283
20230706,142900,2347173367,1410,1411,1411,1410,6714
20230706,142800,2337701039,1411,1411,1411,1410,14217
20230706,142700,2317654022,1411,1411,1411,1410,3865
20230706,142600,2312200562,1411,1411,1412,1411,1148
20230706,142500,2310580732,1411,1411,1411,1411,480
20230706,142400,2309903452,1411,1411,1413,1410,11898
20230706,142300,2293125484,1410,1411,1411,1410,8353
20230706,142200,2281339521,1411,1411,1411,1410,2439
20230706,142100,2277898636,1411,1411,1411,1410,871
20230706,142000,2276669658,1411,1412,1412,1410,14900
20230706,141900,2255646494,1411,1412,1413,1411,1577
20230706,141800,2253420104,1411,1412,1412,1411,1382
20230706,141700,2251469891,1412,1412,1412,1411,6074
20230706,141600,2242893405,1412,1412,1412,1411,1676
20230706,141500,2240526894,1411,1412,1412,1411,2000
20230706,141400,2237704451,1412,1412,1412,1411,334
20230706,141300,2237232845,1412,1414,1414,1412,997
20230706,141200,2235824465,1411,1412,1412,1411,3442
20230706,141100,2230967477,1412,1411,1414,1411,4135
20230706,141000,2225132889,1411,1412,1414,1411,22991
20230706,140900,2192675357,1412,1412,1412,1411,6109
20230706,140800,2184049452,1411,1412,1413,1411,4361
20230706,140700,2177891717,1412,1411,1412,1411,4953
20230706,140600,2170898465,1411,1412,1412,1411,3843
20230706,140500,2165475792,1411,1412,1412,1411,3442
20230706,140400,2160619021,1412,1412,1412,1411,9036
20230706,140300,2147863649,1412,1412,1412,1412,1356
20230706,140200,2145948977,1412,1412,1413,1412,9586
20230706,140100,2132413542,1412,1412,1414,1412,10867
20230706,140000,2117069115,1415,1414,1415,1413,509
20230706,135900,2116349621,1415,1415,1415,1412,250
20230706,135800,2115996231,1412,1416,1416,1411,36536
20230706,135700,2064384964,1415,1415,1415,1415,13379
20230706,135600,2045453679,1416,1416,1416,1415,2821
20230706,135500,2041461594,1416,1415,1416,1415,2981
20230706,135400,2037241420,1416,1416,1416,1415,1068
20230706,135300,2035729150,1416,1416,1416,1416,3194
20230706,135200,2031206446,1416,1416,1416,1415,725
20230706,135100,2030180289,1416,1416,1416,1416,544
20230706,135000,2029409985,1416,1416,1416,1416,1615
20230706,134900,2027123145,1415,1416,1416,1415,1120
20230706,134800,2025537337,1416,1416,1416,1416,3924
20230706,134700,2019980953,1416,1416,1416,1416,632
20230706,134600,2019086041,1416,1416,1417,1416,14209
20230706,134500,1998966028,1417,1417,1417,1416,1235
20230706,134400,1997216063,1416,1416,1416,1416,571
20230706,134300,1996407527,1416,1417,1417,1416,795
20230706,134200,1995281735,1416,1417,1417,1416,10649
20230706,134100,1980192458,1417,1417,1418,1417,2151
20230706,134000,1977144287,1417,1418,1418,1417,515
20230706,133900,1976414518,1417,1418,1418,1417,859
20230706,133800,1975197193,1417,1417,1418,1417,6457
20230706,133700,1966047524,1417,1417,1417,1417,6591
20230706,133600,1956708077,1417,1417,1417,1416,1319
20230706,133500,1954839451,1417,1416,1417,1416,9324
20230706,133400,1941629986,1416,1416,1417,1416,697
20230706,133300,1940643033,1417,1418,1418,1417,5578
20230706,133200,1932738500,1418,1417,1418,1417,660
20230706,133100,1931803243,1417,1417,1417,1416,3350
20230706,133000,1927056688,1418,1418,1418,1416,5222
20230706,132900,1919656338,1418,1419,1419,1418,12932
20230706,132800,1901318412,1418,1419,1419,1418,4128
20230706,132700,1895464880,1418,1418,1419,1418,1831
20230706,132600,1892867816,1418,1418,1419,1418,5178
20230706,132500,1885524993,1419,1420,1420,1418,2725
20230706,132400,1881660199,1420,1420,1420,1419,26558
20230706,132300,1843972186,1420,1421,1421,1420,1812
20230706,132200,1841398605,1421,1421,1421,1421,1132
20230706,132100,1839790033,1419,1420,1420,1419,2707
20230706,132000,1835946347,1421,1421,1421,1420,390
20230706,131900,1835392181,1421,1421,1421,1420,2121
20230706,131800,1832378340,1420,1419,1420,1419,2753
20230706,131700,1828469971,1418,1420,1420,1418,1190
20230706,131600,1826781244,1421,1421,1421,1419,11984
20230706,131500,1809768051,1423,1420,1423,1420,9908
20230706,131400,1795682310,1420,1419,1420,1419,1606
20230706,131300,1793403351,1418,1420,1421,1418,10277
20230706,131200,1778810280,1420,1420,1420,1419,13323
20230706,131100,1759892294,1419,1419,1420,1419,2140
20230706,131000,1756855632,1419,1420,1420,1419,10700
20230706,130900,1741668255,1421,1421,1421,1421,53
20230706,130800,1741592942,1421,1421,1422,1420,3078
20230706,130700,1737218474,1420,1419,1420,1418,10189
20230706,130600,1722753651,1419,1420,1420,1418,4723
20230706,130500,1716051093,1420,1419,1420,1419,4911
20230706,130400,1709077564,1420,1417,1420,1417,14817
20230706,130300,1688055262,1417,1418,1420,1417,14202
20230706,130200,1667920896,1420,1421,1421,1417,35264
20230706,130100,1617845367,1422,1422,1422,1421,9613
20230706,130000,1604176581,1422,1423,1424,1422,5228
20230706,125900,1596740107,1423,1423,1424,1422,5181
20230706,125800,1589363475,1423,1422,1424,1422,2420
20230706,125700,1585918410,1422,1422,1423,1421,5333
20230706,125600,1578335003,1422,1423,1423,1421,19866
20230706,125500,1550079447,1423,1424,1425,1422,10772
20230706,125400,1534749092,1424,1426,1426,1424,17765
20230706,125300,1509430767,1427,1427,1427,1426,16010
20230706,125200,1486599833,1427,1427,1428,1427,7651
20230706,125100,1475681855,1428,1428,1429,1427,4808
20230706,125000,1468816760,1428,1428,1429,1428,3169
20230706,124900,1464291415,1429,1429,1429,1428,8396
20230706,124800,1452293532,1429,1430,1430,1429,12065
20230706,124700,1435052640,1430,1430,1430,1429,7477
20230706,124600,1424368003,1429,1429,1430,1429,1227
20230706,124500,1422614585,1429,1429,1430,1429,4489
20230706,124400,1416199684,1430,1430,1430,1430,1821
20230706,124300,1413595654,1430,1430,1430,1429,4225
20230706,124200,1407557512,1430,1429,1430,1429,1275
20230706,124100,1405734989,1429,1430,1430,1429,1219
20230706,124000,1403991828,1430,1430,1430,1429,3656
20230706,123900,1398763749,1431,1430,1431,1430,10689
20230706,123800,1383477780,1431,1431,1431,1430,1981
20230706,123700,1380643180,1431,1430,1431,1430,14
20230706,123600,1380623156,1430,1431,1431,1430,18889
20230706,123500,1353606071,1430,1431,1431,1430,5069
20230706,123400,1346352623,1431,1431,1431,1431,489
20230706,123300,1345652864,1430,1431,1431,1430,1151
20230706,123200,1344006037,1432,1432,1432,1431,944
20230706,123100,1342654915,1432,1431,1432,1430,3226
20230706,123000,1338037995,1431,1432,1432,1431,934
20230706,122900,1336701107,1432,1430,1432,1430,625
20230706,122800,1335806571,1432,1431,1432,1431,3923
20230706,122700,1330189242,1430,1431,1431,1430,5642
20230706,122600,1322116105,1430,1431,1431,1430,510
20230706,122500,1321386479,1430,1431,1431,1430,4510
20230706,122400,1314934731,1431,1431,1431,1431,6251
20230706,122300,1305989550,1431,1430,1431,1430,3434
20230706,122200,1301077576,1431,1430,1431,1430,14
20230706,122100,1301057543,1430,1431,1431,1430,2502
20230706,122000,1297479182,1431,1432,1432,1431,3392
20230706,121900,1292625177,1432,1432,1432,1431,9850
20230706,121800,1278528989,1432,1432,1432,1431,1913
20230706,121700,1275791273,1431,1431,1432,1431,2019
20230706,121600,1272902066,1431,1431,1432,1431,54
20230706,121500,1272824790,1431,1431,1432,1431,2259
20230706,121400,1269591941,1431,1431,1432,1431,18304
20230706,121300,1243398517,1432,1431,1432,1431,8850
20230706,121200,1230733497,1431,1432,1432,1431,1064
20230706,121100,1229209951,1432,1432,1432,1431,862
20230706,121000,1227976039,1432,1432,1432,1431,2231
20230706,120900,1224781448,1432,1431,1432,1431,13930
20230706,120800,1204846507,1431,1432,1432,1431,871
20230706,120700,1203599579,1433,1432,1433,1431,1622
20230706,120600,1201276941,1432,1432,1433,1432,927
20230706,120500,1199949472,1433,1432,1433,1432,1110
20230706,120400,1198359942,1432,1432,1432,1432,44
20230706,120300,1198296934,1433,1432,1433,1432,2912
20230706,120200,1194124950,1431,1432,1432,1431,3864
20230706,120100,1188592192,1432,1432,1432,1432,2000
20230706,120000,1185728192,1432,1432,1432,1432,1684
20230706,115900,1183316704,1432,1432,1432,1432,4339
20230706,115800,1177103256,1433,1432,1433,1432,4418
20230706,115700,1170776260,1432,1433,1433,1432,4914
20230706,115600,1163738861,1433,1434,1434,1433,2892
20230706,115500,1159594485,1434,1435,1435,1433,2729
20230706,115400,1155681147,1435,1436,1436,1435,623
20230706,115300,1154787122,1436,1436,1436,1436,131
20230706,115200,1154599006,1436,1435,1436,1434,4993
20230706,115100,1147436490,1436,1435,1436,1435,4255
20230706,115000,1141328565,1435,1436,1436,1435,170
20230706,114900,1141084584,1436,1436,1436,1435,156
20230706,114800,1140860573,1436,1436,1437,1436,1846
20230706,114700,1138209707,1436,1437,1437,1436,642
20230706,114600,1137287768,1437,1437,1437,1437,2
20230706,114500,1137284894,1437,1436,1437,1436,312
20230706,114400,1136836772,1436,1437,1437,1436,210
20230706,114300,1136535102,1437,1436,1437,1435,6103
20230706,114200,1127774969,1437,1437,1437,1436,663
20230706,114100,1126822580,1437,1437,1437,1436,18871
20230706,114000,1099717661,1436,1438,1438,1436,9834
20230706,113900,1085586195,1438,1437,1438,1437,1717
20230706,113800,1083118760,1437,1437,1437,1437,2004
20230706,113700,1080239012,1437,1438,1438,1437,1282
20230706,113600,1078396496,1438,1438,1438,1438,8833
20230706,113500,1065694642,1438,1439,1439,1438,423
20230706,113400,1065086353,1439,1439,1439,1439,1
20230706,113300,1065084914,1439,1438,1439,1438,2709
20230706,113200,1061188664,1438,1439,1439,1438,20200
20230706,113100,1032139677,1440,1440,1440,1440,400
20230706,113000,1031563677,1440,1440,1440,1440,7
20230706,112900,1031553597,1439,1439,1439,1438,1066
20230706,112800,1030020356,1439,1439,1439,1438,2973
20230706,112700,1025742219,1439,1439,1439,1438,34
20230706,112600,1025693298,1439,1439,1439,1439,101
20230706,112500,1025547959,1439,1439,1439,1439,171
20230706,112400,1025301890,1439,1439,1439,1438,1010
20230706,112300,1023848750,1439,1439,1439,1439,331
20230706,112200,1023372441,1439,1439,1440,1439,1600
20230706,112100,1021070039,1439,1439,1439,1438,8831
20230706,112000,1008364488,1439,1439,1439,1439,257
20230706,111900,1007994665,1439,1439,1439,1438,166
20230706,111800,1007755895,1439,1439,1439,1439,3242
20230706,111700,1003090657,1439,1439,1439,1439,209
20230706,111600,1002789906,1439,1440,1440,1439,23
20230706,111500,1002756789,1439,1440,1440,1439,1181
20230706,111400,1001057286,1439,1440,1440,1439,1929
20230706,111300,998281453,1440,1440,1440,1440,133
20230706,111200,998089933,1440,1439,1440,1439,677
20230706,111100,997115729,1439,1439,1439,1438,31
20230706,111000,997071140,1439,1439,1439,1439,105
20230706,110900,996920045,1438,1439,1439,1438,468
20230706,110800,996246750,1439,1439,1439,1439,9367
20230706,110700,982767637,1439,1439,1440,1439,3572
20230706,110600,977625418,1439,1440,1440,1439,668
20230706,110500,976664063,1439,1439,1439,1439,690
20230706,110400,975671153,1440,1440,1440,1438,6349
20230706,110300,966536661,1439,1441,1442,1439,11744
20230706,110200,949627090,1441,1441,1441,1441,783
20230706,110100,948498787,1442,1441,1442,1441,20
20230706,110000,948469960,1442,1441,1442,1441,1282
20230706,105900,946622316,1442,1441,1442,1440,1095
20230706,105800,945045419,1440,1441,1441,1440,379
20230706,105700,944499652,1440,1441,1441,1440,515
20230706,105600,943757872,1441,1440,1441,1440,61
20230706,105500,943670031,1441,1442,1442,1441,4150
20230706,105400,937689875,1441,1442,1442,1441,2153
20230706,105300,934585574,1443,1443,1443,1442,2345
20230706,105200,931203839,1443,1442,1443,1442,600
20230706,105100,930338532,1442,1442,1442,1442,1
20230706,105000,930337090,1442,1442,1442,1442,3718
20230706,104900,924975734,1441,1441,1441,1441,679
20230706,104800,923997295,1441,1441,1441,1440,383
20230706,104700,923445485,1440,1441,1441,1440,3001
20230706,104600,919123899,1440,1440,1440,1440,0
20230706,104500,919123899,1440,1442,1443,1440,20000
20230706,104400,890293700,1441,1441,1441,1441,240
20230706,104300,889947860,1441,1442,1442,1441,7297
20230706,104200,879431879,1441,1442,1442,1441,12043
20230706,104100,862070158,1442,1442,1443,1442,1908
20230706,104000,859318806,1443,1443,1443,1443,1229
20230706,103900,857545359,1443,1443,1443,1442,1261
20230706,103800,855726462,1443,1442,1443,1442,17077
20230706,103700,831095854,1441,1441,1441,1441,2255
20230706,103600,827846399,1441,1440,1441,1440,302
20230706,103500,827411317,1441,1440,1441,1440,1581
20230706,103400,825133852,1440,1440,1441,1440,4710
20230706,103300,818346798,1441,1442,1442,1440,7446
20230706,103200,807617318,1442,1441,1442,1441,6054
20230706,103100,798891017,1441,1442,1442,1441,63
20230706,103000,798800221,1442,1442,1442,1441,1231
20230706,102900,797025240,1442,1442,1442,1442,47
20230706,102800,796957466,1441,1442,1442,1441,112
20230706,102700,796796071,1442,1442,1442,1441,151
20230706,102600,796578344,1441,1442,1442,1441,696
20230706,102500,795574885,1442,1442,1443,1442,6613
20230706,102400,786035390,1442,1442,1442,1442,2967
20230706,102300,781756976,1442,1442,1442,1442,3431
20230706,102200,776809474,1442,1442,1442,1441,1025
20230706,102100,775332424,1441,1442,1442,1441,47
20230706,102000,775264679,1442,1442,1442,1442,1611
20230706,101900,772941617,1441,1441,1442,1440,3313
20230706,101800,768167477,1440,1441,1441,1440,2977
20230706,101700,763880534,1441,1440,1441,1440,2730
20230706,101600,759947324,1440,1440,1441,1439,1292
20230706,101500,758086893,1440,1440,1440,1439,2262
20230706,101400,754831613,1439,1441,1441,1439,23014
20230706,101300,721689361,1442,1442,1442,1441,4668
20230706,101200,714962458,1442,1441,1442,1441,270
20230706,101100,714573367,1441,1441,1442,1440,3281
20230706,101000,709845241,1441,1442,1442,1440,27769
20230706,100900,669829663,1442,1443,1443,1442,7006
20230706,100800,659726953,1442,1443,1443,1442,3401
20230706,100700,654822564,1443,1443,1443,1442,1753
20230706,100600,652294048,1443,1443,1443,1442,1576
20230706,100500,650019931,1443,1443,1443,1442,3375
20230706,100400,645152177,1443,1443,1443,1442,2661
20230706,100300,641314581,1443,1443,1443,1442,3858
20230706,100200,635749403,1443,1442,1443,1442,2552
20230706,100100,632069415,1442,1442,1442,1441,4807
20230706,100000,625137952,1442,1442,1442,1442,2438
20230706,095900,621622356,1443,1443,1443,1443,678
20230706,095800,620644002,1444,1444,1444,1444,265
20230706,095700,620261342,1444,1444,1444,1444,15
20230706,095600,620239682,1444,1443,1444,1443,561
20230706,095500,619430157,1444,1443,1444,1442,720
20230706,095400,618391716,1443,1442,1443,1441,3334
20230706,095300,613584055,1442,1442,1442,1441,1527
20230706,095200,611382627,1441,1441,1441,1440,2945
20230706,095100,607139237,1440,1441,1441,1440,813
20230706,095000,605967726,1441,1442,1442,1440,2289
20230706,094900,602669923,1442,1442,1442,1440,5148
20230706,094800,595256591,1442,1444,1444,1440,1908
20230706,094700,592505608,1444,1444,1444,1440,3735
20230706,094600,587120150,1444,1444,1444,1441,1182
20230706,094500,585415674,1444,1441,1444,1440,27437
20230706,094400,545898152,1441,1441,1442,1440,9293
20230706,094300,532506460,1442,1442,1442,1441,2261
20230706,094200,529247545,1441,1442,1444,1441,7901
20230706,094100,517861601,1444,1444,1444,1441,6188
20230706,094000,508935354,1444,1442,1444,1442,10832
20230706,093900,493304435,1442,1444,1444,1442,445
20230706,093800,492662440,1442,1444,1445,1442,13014
20230706,093700,473876922,1443,1441,1445,1441,1926
20230706,093600,471098978,1441,1443,1445,1441,1590
20230706,093500,468805428,1442,1441,1443,1440,5407
20230706,093400,461016555,1440,1440,1441,1440,9595
20230706,093300,447197798,1440,1442,1442,1440,13165
20230706,093200,428233193,1441,1442,1445,1441,10839
20230706,093100,412607514,1444,1445,1445,1441,713
20230706,093000,411579949,1445,1445,1445,1440,12567
20230706,092900,393480063,1445,1446,1447,1440,16744
20230706,092800,369299447,1447,1447,1447,1446,16494
20230706,092700,345436058,1447,1448,1448,1447,7103
20230706,092600,335155732,1448,1450,1450,1448,10645
20230706,092500,319737636,1450,1449,1450,1449,1687
20230706,092400,317291969,1450,1450,1451,1450,12670
20230706,092300,298920373,1450,1451,1452,1450,18421
20230706,092200,272204589,1451,1453,1453,1451,15741
20230706,092100,249357914,1452,1453,1453,1452,8782
20230706,092000,236602390,1453,1453,1454,1453,1264
20230706,091900,234765783,1453,1453,1454,1452,3368
20230706,091800,229873375,1453,1453,1454,1453,6204
20230706,091700,220858814,1453,1453,1454,1452,5475
20230706,091600,212904798,1453,1453,1453,1452,6030
20230706,091500,204148753,1453,1453,1453,1452,3973
20230706,091400,198376037,1452,1453,1453,1452,12351
20230706,091300,180441536,1453,1456,1456,1453,14525
20230706,091200,159329637,1456,1456,1457,1455,10333
20230706,091100,144292737,1456,1457,1458,1456,8941
20230706,091000,131268146,1457,1458,1458,1457,1635
20230706,090900,128884799,1458,1459,1461,1457,3959
20230706,090800,123112143,1459,1459,1462,1458,10428
20230706,090700,107905153,1459,1464,1464,1459,41983
20230706,090600,46569908,1464,1465,1469,1464,2230
20230706,090500,43305052,1469,1470,1470,1464,1075
20230706,090400,41730331,1470,1466,1470,1466,3185
20230706,090300,37056542,1466,1463,1467,1463,7639
20230706,090200,25880595,1463,1463,1464,1463,4303
20230706,090100,19585305,1463,1469,1469,1463,4724
20230706,090000,12669929,1469,1465,1469,1465,8627