stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,210500,1434817654,1382,1382,1382,1382,40059
20230710,210400,1434817654,1382,1382,1382,1382,0
20230710,210300,1434817654,1382,1382,1382,1382,0
20230710,210200,1434817654,1382,1382,1382,1382,0
20230710,210100,1434817654,1382,1382,1382,1382,0
20230710,210000,1434817654,1382,1382,1382,1382,0
20230710,205900,1434817654,1382,1382,1382,1382,0
20230710,205800,1434817654,1382,1382,1382,1382,0
20230710,205700,1434817654,1382,1382,1382,1382,0
20230710,205600,1434817654,1382,1382,1382,1382,0
20230710,205500,1434817654,1382,1382,1382,1382,0
20230710,205400,1434817654,1382,1382,1382,1382,0
20230710,205300,1434817654,1382,1382,1382,1382,0
20230710,205200,1434817654,1382,1382,1382,1382,0
20230710,205100,1434817654,1382,1382,1382,1382,0
20230710,205000,1434817654,1382,1382,1382,1382,0
20230710,204900,1434817654,1382,1382,1382,1382,0
20230710,204800,1434817654,1382,1382,1382,1382,0
20230710,204700,1434817654,1382,1382,1382,1382,0
20230710,204600,1434817654,1382,1382,1382,1382,0
20230710,204500,1434817654,1382,1382,1382,1382,0
20230710,204400,1434817654,1382,1382,1382,1382,0
20230710,204300,1434817654,1382,1382,1382,1382,0
20230710,204200,1434817654,1382,1382,1382,1382,0
20230710,204100,1434817654,1382,1382,1382,1382,0
20230710,204000,1434817654,1382,1382,1382,1382,0
20230710,203900,1434817654,1382,1382,1382,1382,0
20230710,203800,1434817654,1382,1382,1382,1382,0
20230710,203700,1434817654,1382,1382,1382,1382,0
20230710,203600,1434817654,1382,1382,1382,1382,0
20230710,203500,1434817654,1382,1382,1382,1382,40059
20230710,203400,1434817654,1382,1382,1382,1382,0
20230710,203300,1434817654,1382,1382,1382,1382,0
20230710,203200,1434817654,1382,1382,1382,1382,0
20230710,203100,1434817654,1382,1382,1382,1382,0
20230710,203000,1434817654,1382,1382,1382,1382,0
20230710,202900,1434817654,1382,1382,1382,1382,0
20230710,202800,1434817654,1382,1382,1382,1382,0
20230710,202700,1434817654,1382,1382,1382,1382,0
20230710,202600,1434817654,1382,1382,1382,1382,0
20230710,202500,1434817654,1382,1382,1382,1382,0
20230710,202400,1434817654,1382,1382,1382,1382,0
20230710,202300,1434817654,1382,1382,1382,1382,0
20230710,202200,1434817654,1382,1382,1382,1382,0
20230710,202100,1434817654,1382,1382,1382,1382,0
20230710,202000,1434817654,1382,1382,1382,1382,0
20230710,201900,1434817654,1382,1382,1382,1382,0
20230710,201800,1434817654,1382,1382,1382,1382,0
20230710,201700,1434817654,1382,1382,1382,1382,0
20230710,201600,1434817654,1382,1382,1382,1382,0
20230710,201500,1434817654,1382,1382,1382,1382,0
20230710,201400,1434817654,1382,1382,1382,1382,0
20230710,201300,1434817654,1382,1382,1382,1382,0
20230710,201200,1434817654,1382,1382,1382,1382,0
20230710,201100,1434817654,1382,1382,1382,1382,0
20230710,201000,1434817654,1382,1382,1382,1382,0
20230710,200900,1434817654,1382,1382,1382,1382,0
20230710,200800,1434817654,1382,1382,1382,1382,0
20230710,200700,1434817654,1382,1382,1382,1382,0
20230710,200600,1434817654,1382,1382,1382,1382,0
20230710,200500,1434817654,1382,1382,1382,1382,40059
20230710,200400,1434817654,1382,1382,1382,1382,0
20230710,200300,1434817654,1382,1382,1382,1382,0
20230710,200200,1434817654,1382,1382,1382,1382,0
20230710,200100,1434817654,1382,1382,1382,1382,0
20230710,200000,1434817654,1382,1382,1382,1382,0
20230710,195900,1434817654,1382,1382,1382,1382,0
20230710,195800,1434817654,1382,1382,1382,1382,0
20230710,195700,1434817654,1382,1382,1382,1382,0
20230710,195600,1434817654,1382,1382,1382,1382,0
20230710,195500,1434817654,1382,1382,1382,1382,0
20230710,195400,1434817654,1382,1382,1382,1382,0
20230710,195300,1434817654,1382,1382,1382,1382,0
20230710,195200,1434817654,1382,1382,1382,1382,0
20230710,195100,1434817654,1382,1382,1382,1382,0
20230710,195000,1434817654,1382,1382,1382,1382,0
20230710,194900,1434817654,1382,1382,1382,1382,0
20230710,194800,1434817654,1382,1382,1382,1382,0
20230710,194700,1434817654,1382,1382,1382,1382,0
20230710,194600,1434817654,1382,1382,1382,1382,0
20230710,194500,1434817654,1382,1382,1382,1382,0
20230710,194400,1434817654,1382,1382,1382,1382,0
20230710,194300,1434817654,1382,1382,1382,1382,0
20230710,194200,1434817654,1382,1382,1382,1382,0
20230710,194100,1434817654,1382,1382,1382,1382,0
20230710,194000,1434817654,1382,1382,1382,1382,0
20230710,193900,1434817654,1382,1382,1382,1382,0
20230710,193800,1434817654,1382,1382,1382,1382,0
20230710,193700,1434817654,1382,1382,1382,1382,0
20230710,193600,1434817654,1382,1382,1382,1382,0
20230710,193500,1434817654,1382,1382,1382,1382,40059
20230710,193400,1434817654,1382,1382,1382,1382,0
20230710,193300,1434817654,1382,1382,1382,1382,0
20230710,193200,1434817654,1382,1382,1382,1382,0
20230710,193100,1434817654,1382,1382,1382,1382,0
20230710,193000,1434817654,1382,1382,1382,1382,0
20230710,192900,1434817654,1382,1382,1382,1382,0
20230710,192800,1434817654,1382,1382,1382,1382,0
20230710,192700,1434817654,1382,1382,1382,1382,0
20230710,192600,1434817654,1382,1382,1382,1382,0
20230710,192500,1434817654,1382,1382,1382,1382,0
20230710,192400,1434817654,1382,1382,1382,1382,0
20230710,192300,1434817654,1382,1382,1382,1382,0
20230710,192200,1434817654,1382,1382,1382,1382,0
20230710,192100,1434817654,1382,1382,1382,1382,0
20230710,192000,1434817654,1382,1382,1382,1382,0
20230710,191900,1434817654,1382,1382,1382,1382,0
20230710,191800,1434817654,1382,1382,1382,1382,0
20230710,191700,1434817654,1382,1382,1382,1382,0
20230710,191600,1434817654,1382,1382,1382,1382,0
20230710,191500,1434817654,1382,1382,1382,1382,0
20230710,191400,1434817654,1382,1382,1382,1382,0
20230710,191300,1434817654,1382,1382,1382,1382,0
20230710,191200,1434817654,1382,1382,1382,1382,0
20230710,191100,1434817654,1382,1382,1382,1382,0
20230710,191000,1434817654,1382,1382,1382,1382,0
20230710,190900,1434817654,1382,1382,1382,1382,0
20230710,190800,1434817654,1382,1382,1382,1382,0
20230710,190700,1434817654,1382,1382,1382,1382,0
20230710,190600,1434817654,1382,1382,1382,1382,0
20230710,190500,1434817654,1382,1382,1382,1382,40059
20230710,190400,1434817654,1382,1382,1382,1382,0
20230710,190300,1434817654,1382,1382,1382,1382,0
20230710,190200,1434817654,1382,1382,1382,1382,0
20230710,190100,1434817654,1382,1382,1382,1382,0
20230710,190000,1434817654,1382,1382,1382,1382,0
20230710,185900,1434817654,1382,1382,1382,1382,0
20230710,185800,1434817654,1382,1382,1382,1382,0
20230710,185700,1434817654,1382,1382,1382,1382,0
20230710,185600,1434817654,1382,1382,1382,1382,0
20230710,185500,1434817654,1382,1382,1382,1382,0
20230710,185400,1434817654,1382,1382,1382,1382,0
20230710,185300,1434817654,1382,1382,1382,1382,0
20230710,185200,1434817654,1382,1382,1382,1382,0
20230710,185100,1434817654,1382,1382,1382,1382,0
20230710,185000,1434817654,1382,1382,1382,1382,0
20230710,184900,1434817654,1382,1382,1382,1382,0
20230710,184800,1434817654,1382,1382,1382,1382,0
20230710,184700,1434817654,1382,1382,1382,1382,0
20230710,184600,1434817654,1382,1382,1382,1382,0
20230710,184500,1434817654,1382,1382,1382,1382,0
20230710,184400,1434817654,1382,1382,1382,1382,0
20230710,184300,1434817654,1382,1382,1382,1382,0
20230710,184200,1434817654,1382,1382,1382,1382,0
20230710,184100,1434817654,1382,1382,1382,1382,0
20230710,184000,1434817654,1382,1382,1382,1382,0
20230710,183900,1434817654,1382,1382,1382,1382,0
20230710,183800,1434817654,1382,1382,1382,1382,0
20230710,183700,1434817654,1382,1382,1382,1382,0
20230710,183600,1434817654,1382,1382,1382,1382,0
20230710,183500,1434817654,1382,1382,1382,1382,40059
20230710,183400,1434817654,1382,1382,1382,1382,0
20230710,183300,1434817654,1382,1382,1382,1382,0
20230710,183200,1434817654,1382,1382,1382,1382,0
20230710,183100,1434817654,1382,1382,1382,1382,0
20230710,183000,1434817654,1382,1382,1382,1382,0
20230710,182900,1434817654,1382,1382,1382,1382,0
20230710,182800,1434817654,1382,1382,1382,1382,0
20230710,182700,1434817654,1382,1382,1382,1382,0
20230710,182600,1434817654,1382,1382,1382,1382,0
20230710,182500,1434817654,1382,1382,1382,1382,0
20230710,182400,1434817654,1382,1382,1382,1382,0
20230710,182300,1434817654,1382,1382,1382,1382,0
20230710,182200,1434817654,1382,1382,1382,1382,0
20230710,182100,1434817654,1382,1382,1382,1382,0
20230710,182000,1434817654,1382,1382,1382,1382,0
20230710,181900,1434817654,1382,1382,1382,1382,0
20230710,181800,1434817654,1382,1382,1382,1382,0
20230710,181700,1434817654,1382,1382,1382,1382,0
20230710,181600,1434817654,1382,1382,1382,1382,0
20230710,181500,1434817654,1382,1382,1382,1382,0
20230710,181400,1434817654,1382,1382,1382,1382,0
20230710,181300,1434817654,1382,1382,1382,1382,0
20230710,181200,1434817654,1382,1382,1382,1382,0
20230710,181100,1434817654,1382,1382,1382,1382,0
20230710,181000,1434817654,1382,1382,1382,1382,0
20230710,180900,1434817654,1382,1382,1382,1382,0
20230710,180800,1434817654,1382,1382,1382,1382,0
20230710,180700,1434817654,1382,1382,1382,1382,0
20230710,180600,1434817654,1382,1382,1382,1382,0
20230710,180500,1434817654,1382,1382,1382,1382,40059
20230710,180400,1434817654,1382,1382,1382,1382,0
20230710,180300,1434817654,1382,1382,1382,1382,0
20230710,180200,1434817654,1382,1382,1382,1382,0
20230710,180100,1434817654,1382,1382,1382,1382,0
20230710,180000,1434817654,1382,1382,1382,1382,0
20230710,175900,1434817654,1382,1382,1382,1382,0
20230710,175800,1434817654,1382,1382,1382,1382,0
20230710,175700,1434817654,1382,1382,1382,1382,0
20230710,175600,1434817654,1382,1382,1382,1382,0
20230710,175500,1434817654,1382,1382,1382,1382,0
20230710,175400,1434817654,1382,1382,1382,1382,0
20230710,175300,1434817654,1382,1382,1382,1382,0
20230710,175200,1434817654,1382,1382,1382,1382,0
20230710,175100,1434817654,1382,1382,1382,1382,0
20230710,175000,1434817654,1382,1382,1382,1382,0
20230710,174900,1434817654,1382,1382,1382,1382,0
20230710,174800,1434817654,1382,1382,1382,1382,0
20230710,174700,1434817654,1382,1382,1382,1382,0
20230710,174600,1434817654,1382,1382,1382,1382,0
20230710,174500,1434817654,1382,1382,1382,1382,0
20230710,174400,1434817654,1382,1382,1382,1382,0
20230710,174300,1434817654,1382,1382,1382,1382,0
20230710,174200,1434817654,1382,1382,1382,1382,0
20230710,174100,1434817654,1382,1382,1382,1382,0
20230710,174000,1434817654,1382,1382,1382,1382,0
20230710,173900,1434817654,1382,1382,1382,1382,0
20230710,173800,1434817654,1382,1382,1382,1382,0
20230710,173700,1434817654,1382,1382,1382,1382,0
20230710,173600,1434817654,1382,1382,1382,1382,0
20230710,173500,1434817654,1382,1382,1382,1382,40059
20230710,173400,1434817654,1382,1382,1382,1382,0
20230710,173300,1434817654,1382,1382,1382,1382,0
20230710,173200,1434817654,1382,1382,1382,1382,0
20230710,173100,1434817654,1382,1382,1382,1382,0
20230710,173000,1434817654,1382,1382,1382,1382,0
20230710,172900,1434817654,1382,1382,1382,1382,0
20230710,172800,1434817654,1382,1382,1382,1382,0
20230710,172700,1434817654,1382,1382,1382,1382,0
20230710,172600,1434817654,1382,1382,1382,1382,0
20230710,172500,1434817654,1382,1382,1382,1382,0
20230710,172400,1434817654,1382,1382,1382,1382,0
20230710,172300,1434817654,1382,1382,1382,1382,0
20230710,172200,1434817654,1382,1382,1382,1382,0
20230710,172100,1434817654,1382,1382,1382,1382,0
20230710,172000,1434817654,1382,1382,1382,1382,0
20230710,171900,1434817654,1382,1382,1382,1382,0
20230710,171800,1434817654,1382,1382,1382,1382,0
20230710,171700,1434817654,1382,1382,1382,1382,0
20230710,171600,1434817654,1382,1382,1382,1382,0
20230710,171500,1434817654,1382,1382,1382,1382,0
20230710,171400,1434817654,1382,1382,1382,1382,0
20230710,171300,1434817654,1382,1382,1382,1382,0
20230710,171200,1434817654,1382,1382,1382,1382,0
20230710,171100,1434817654,1382,1382,1382,1382,0
20230710,171000,1434817654,1382,1382,1382,1382,0
20230710,170900,1434817654,1382,1382,1382,1382,0
20230710,170800,1434817654,1382,1382,1382,1382,0
20230710,170700,1434817654,1382,1382,1382,1382,0
20230710,170600,1434817654,1382,1382,1382,1382,0
20230710,170500,1434817654,1382,1382,1382,1382,40059
20230710,170400,1434817654,1382,1382,1382,1382,0
20230710,170300,1434817654,1382,1382,1382,1382,0
20230710,170200,1434817654,1382,1382,1382,1382,0
20230710,170100,1434817654,1382,1382,1382,1382,0
20230710,170000,1434817654,1382,1382,1382,1382,0
20230710,165900,1434817654,1382,1382,1382,1382,0
20230710,165800,1434817654,1382,1382,1382,1382,0
20230710,165700,1434817654,1382,1382,1382,1382,0
20230710,165600,1434817654,1382,1382,1382,1382,0
20230710,165500,1434817654,1382,1382,1382,1382,0
20230710,165400,1434817654,1382,1382,1382,1382,0
20230710,165300,1434817654,1382,1382,1382,1382,0
20230710,165200,1434817654,1382,1382,1382,1382,0
20230710,165100,1434817654,1382,1382,1382,1382,0
20230710,165000,1434817654,1382,1382,1382,1382,0
20230710,164900,1434817654,1382,1382,1382,1382,0
20230710,164800,1434817654,1382,1382,1382,1382,0
20230710,164700,1434817654,1382,1382,1382,1382,0
20230710,164600,1434817654,1382,1382,1382,1382,0
20230710,164500,1434817654,1382,1382,1382,1382,0
20230710,164400,1434817654,1382,1382,1382,1382,0
20230710,164300,1434817654,1382,1382,1382,1382,0
20230710,164200,1434817654,1382,1382,1382,1382,0
20230710,164100,1434817654,1382,1382,1382,1382,0
20230710,164000,1434817654,1382,1382,1382,1382,0
20230710,163900,1434817654,1382,1382,1382,1382,0
20230710,163800,1434817654,1382,1382,1382,1382,0
20230710,163700,1434817654,1382,1382,1382,1382,0
20230710,163600,1434817654,1382,1382,1382,1382,0
20230710,163500,1434817654,1382,1382,1382,1382,40059
20230710,163400,1434817654,1382,1382,1382,1382,0
20230710,163300,1434817654,1382,1382,1382,1382,0
20230710,163200,1434817654,1382,1382,1382,1382,0
20230710,163100,1434817654,1382,1382,1382,1382,0
20230710,163000,1434817654,1382,1382,1382,1382,0
20230710,162900,1434817654,1382,1382,1382,1382,0
20230710,162800,1434817654,1382,1382,1382,1382,0
20230710,162700,1434817654,1382,1382,1382,1382,0
20230710,162600,1434817654,1382,1382,1382,1382,0
20230710,162500,1434817654,1382,1382,1382,1382,0
20230710,162400,1434817654,1382,1382,1382,1382,0
20230710,162300,1434817654,1382,1382,1382,1382,0
20230710,162200,1434817654,1382,1382,1382,1382,0
20230710,162100,1434817654,1382,1382,1382,1382,0
20230710,162000,1434817654,1382,1382,1382,1382,0
20230710,161900,1434817654,1382,1382,1382,1382,0
20230710,161800,1434817654,1382,1382,1382,1382,0
20230710,161700,1434817654,1382,1382,1382,1382,0
20230710,161600,1434817654,1382,1382,1382,1382,0
20230710,161500,1434817654,1382,1382,1382,1382,0
20230710,161400,1434817654,1382,1382,1382,1382,0
20230710,161300,1434817654,1382,1382,1382,1382,0
20230710,161200,1434817654,1382,1382,1382,1382,0
20230710,161100,1434817654,1382,1382,1382,1382,0
20230710,161000,1434817654,1382,1382,1382,1382,0
20230710,160900,1434817654,1382,1382,1382,1382,0
20230710,160800,1434817654,1382,1382,1382,1382,0
20230710,160700,1434817654,1382,1382,1382,1382,0
20230710,160600,1434817654,1382,1382,1382,1382,0
20230710,160500,1434817654,1382,1382,1382,1382,40059
20230710,160400,1434817654,1382,1382,1382,1382,0
20230710,160300,1434817654,1382,1382,1382,1382,0
20230710,160200,1434817654,1382,1382,1382,1382,0
20230710,160100,1434817654,1382,1382,1382,1382,0
20230710,160000,1434817654,1382,1382,1382,1382,0
20230710,155900,1434817654,1382,1382,1382,1382,0
20230710,155800,1434817654,1382,1382,1382,1382,0
20230710,155700,1434817654,1382,1382,1382,1382,0
20230710,155600,1434817654,1382,1382,1382,1382,0
20230710,155500,1434817654,1382,1382,1382,1382,0
20230710,155400,1434817654,1382,1382,1382,1382,0
20230710,155300,1434817654,1382,1382,1382,1382,0
20230710,155200,1434817654,1382,1382,1382,1382,0
20230710,155100,1434817654,1382,1382,1382,1382,0
20230710,155000,1434817654,1382,1382,1382,1382,0
20230710,154900,1434817654,1382,1382,1382,1382,0
20230710,154800,1434817654,1382,1382,1382,1382,0
20230710,154700,1434817654,1382,1382,1382,1382,0
20230710,154600,1434817654,1382,1382,1382,1382,0
20230710,154500,1434817654,1382,1382,1382,1382,0
20230710,154400,1434817654,1382,1382,1382,1382,0
20230710,154300,1434817654,1382,1382,1382,1382,0
20230710,154200,1434817654,1382,1382,1382,1382,0
20230710,154100,1434817654,1382,1382,1382,1382,0
20230710,154000,1434817654,1382,1382,1382,1382,0
20230710,153900,1434817654,1382,1382,1382,1382,0
20230710,153800,1434817654,1382,1382,1382,1382,0
20230710,153700,1434817654,1382,1382,1382,1382,0
20230710,153600,1434817654,1382,1382,1382,1382,0
20230710,153500,1434817654,1382,1382,1382,1382,40059
20230710,153400,1434817654,1382,1382,1382,1382,0
20230710,153300,1434817654,1382,1382,1382,1382,0
20230710,153200,1434817654,1382,1382,1382,1382,0
20230710,153100,1434817654,1382,1382,1382,1382,0
20230710,153000,1434817654,1382,1382,1382,1382,40059
20230710,152900,1379456116,1389,1389,1389,1389,0
20230710,152800,1379456116,1389,1389,1389,1389,0
20230710,152700,1379456116,1389,1389,1389,1389,0
20230710,152600,1379456116,1389,1389,1389,1389,0
20230710,152500,1379456116,1389,1389,1389,1389,0
20230710,152400,1379456116,1389,1389,1389,1389,0
20230710,152300,1379456116,1389,1389,1389,1389,0
20230710,152200,1379456116,1389,1389,1389,1389,0
20230710,152100,1379456116,1389,1389,1389,1389,0
20230710,152000,1379456116,1389,1389,1389,1389,0
20230710,151900,1379456116,1389,1389,1389,1385,7721
20230710,151800,1368753700,1389,1388,1389,1387,396
20230710,151700,1368204246,1388,1389,1389,1388,6887
20230710,151600,1358644635,1389,1389,1389,1389,68
20230710,151500,1358550183,1387,1389,1389,1387,11221
20230710,151400,1342975259,1389,1388,1389,1387,286
20230710,151300,1342578505,1388,1387,1390,1387,593
20230710,151200,1341755832,1387,1387,1388,1386,8514
20230710,151100,1329946872,1387,1388,1389,1386,9279
20230710,151000,1317074097,1389,1390,1390,1388,4839
20230710,150900,1310353280,1389,1390,1391,1389,12107
20230710,150800,1293532022,1391,1390,1391,1390,3058
20230710,150700,1289281356,1390,1391,1392,1390,2501
20230710,150600,1285802656,1391,1390,1392,1390,9635
20230710,150500,1272405727,1390,1391,1391,1390,10200
20230710,150400,1258218747,1391,1392,1392,1391,1117
20230710,150300,1256664933,1392,1392,1393,1391,9445
20230710,150200,1243517799,1392,1393,1393,1392,2465
20230710,150100,1240084069,1394,1393,1394,1393,1149
20230710,150000,1238482778,1394,1394,1394,1393,5976
20230710,145900,1230152875,1394,1394,1395,1394,3272
20230710,145800,1225591507,1395,1395,1395,1394,2206
20230710,145700,1222514337,1395,1395,1395,1395,69
20230710,145600,1222418082,1395,1394,1395,1394,167
20230710,145500,1222185242,1394,1395,1395,1394,2982
20230710,145400,1218025517,1395,1395,1395,1395,3
20230710,145300,1218021332,1395,1395,1395,1395,112
20230710,145200,1217865092,1395,1395,1395,1395,94
20230710,145100,1217733962,1395,1395,1395,1395,132
20230710,145000,1217549822,1395,1395,1396,1395,1736
20230710,144900,1215127600,1396,1394,1396,1394,400
20230710,144800,1214569805,1396,1394,1396,1394,3251
20230710,144700,1210037439,1393,1394,1394,1393,2842
20230710,144600,1206076634,1394,1395,1396,1394,9090
20230710,144500,1193395550,1395,1396,1396,1395,365
20230710,144400,1192886198,1397,1395,1397,1395,1348
20230710,144300,1191004512,1396,1395,1396,1395,101
20230710,144200,1190863610,1395,1395,1396,1395,2123
20230710,144100,1187902023,1395,1396,1396,1395,178
20230710,144000,1187653706,1396,1396,1396,1396,415
20230710,143900,1187074366,1395,1396,1396,1395,1242
20230710,143800,1185341774,1395,1395,1395,1395,755
20230710,143700,1184288549,1395,1395,1395,1395,2078
20230710,143600,1181389739,1395,1394,1395,1394,575
20230710,143500,1180587821,1394,1394,1394,1394,1156
20230710,143400,1178976357,1394,1393,1395,1393,4899
20230710,143300,1172147345,1394,1394,1395,1393,1267
20230710,143200,1170381244,1394,1394,1394,1394,963
20230710,143100,1169038822,1394,1394,1395,1394,172
20230710,143000,1168798905,1394,1395,1395,1394,345
20230710,142900,1168317685,1394,1394,1394,1394,141
20230710,142800,1168121131,1394,1394,1394,1394,36
20230710,142700,1168070947,1394,1394,1394,1394,556
20230710,142600,1167295883,1394,1393,1395,1393,342
20230710,142500,1166818977,1395,1393,1395,1393,446
20230710,142400,1166196844,1393,1394,1394,1393,7
20230710,142300,1166187090,1392,1392,1392,1392,0
20230710,142200,1166187090,1392,1392,1392,1392,1731
20230710,142100,1163777538,1392,1392,1392,1392,0
20230710,142000,1163777538,1392,1395,1395,1392,3679
20230710,141900,1158652033,1395,1395,1395,1395,0
20230710,141800,1158652033,1395,1395,1395,1395,1
20230710,141700,1158650638,1393,1393,1394,1392,3927
20230710,141600,1153180264,1393,1394,1394,1393,8037
20230710,141500,1141978465,1394,1395,1395,1394,182
20230710,141400,1141724703,1394,1395,1395,1394,388
20230710,141300,1141183766,1395,1395,1395,1395,401
20230710,141200,1140624371,1395,1394,1395,1394,28
20230710,141100,1140585314,1394,1394,1394,1394,2
20230710,141000,1140582526,1392,1392,1392,1392,12
20230710,140900,1140565822,1392,1392,1392,1392,0
20230710,140800,1140565822,1392,1392,1392,1392,570
20230710,140700,1139772382,1392,1394,1394,1392,683
20230710,140600,1138820589,1393,1393,1393,1393,0
20230710,140500,1138820589,1393,1394,1394,1393,196
20230710,140400,1138547542,1394,1394,1394,1394,5
20230710,140300,1138540572,1394,1394,1394,1391,8715
20230710,140200,1126405972,1394,1394,1394,1394,6
20230710,140100,1126397608,1395,1395,1395,1395,0
20230710,140000,1126397608,1395,1395,1395,1394,802
20230710,135900,1125278845,1395,1394,1395,1394,248
20230710,135800,1124933040,1394,1395,1395,1394,1665
20230710,135700,1122612019,1395,1395,1395,1395,2158
20230710,135600,1119601609,1395,1394,1395,1393,3322
20230710,135500,1114970965,1395,1394,1395,1394,55
20230710,135400,1114894294,1394,1395,1395,1393,3355
20230710,135300,1110217629,1394,1396,1396,1394,3961
20230710,135200,1104693317,1396,1396,1396,1395,503
20230710,135100,1103991305,1397,1396,1397,1396,142
20230710,135000,1103793071,1396,1397,1397,1396,7705
20230710,134900,1093029263,1397,1398,1398,1397,266
20230710,134800,1092657494,1398,1398,1398,1397,270
20230710,134700,1092280056,1398,1397,1398,1397,9203
20230710,134600,1079414480,1397,1398,1398,1397,1392
20230710,134500,1077468466,1397,1398,1398,1397,455
20230710,134400,1076832751,1398,1398,1398,1398,1732
20230710,134300,1074411415,1397,1398,1398,1397,45
20230710,134200,1074348525,1397,1398,1398,1397,115
20230710,134100,1074187820,1397,1397,1398,1397,9263
20230710,134000,1061247235,1398,1398,1398,1398,177
20230710,133900,1060999789,1397,1397,1397,1397,16
20230710,133800,1060977437,1398,1396,1398,1395,3450
20230710,133700,1056158207,1396,1396,1396,1396,171
20230710,133600,1055919491,1396,1396,1396,1396,496
20230710,133500,1055227075,1395,1395,1395,1395,50
20230710,133400,1055157325,1397,1396,1397,1395,5163
20230710,133300,1047946057,1396,1396,1396,1396,3241
20230710,133200,1043421621,1397,1397,1397,1397,10
20230710,133100,1043407651,1396,1396,1396,1396,1063
20230710,133000,1041923703,1396,1396,1396,1396,626
20230710,132900,1041049807,1395,1396,1396,1395,100
20230710,132800,1040910287,1396,1395,1396,1395,248
20230710,132700,1040564321,1395,1395,1396,1395,1082
20230710,132600,1039054627,1395,1395,1395,1395,5961
20230710,132500,1030739032,1395,1395,1395,1395,840
20230710,132400,1029567232,1394,1394,1394,1394,195
20230710,132300,1029295402,1394,1395,1395,1394,260
20230710,132200,1028932932,1394,1395,1395,1394,209
20230710,132100,1028641533,1395,1395,1395,1395,97
20230710,132000,1028506218,1395,1395,1395,1395,444
20230710,131900,1027886838,1395,1395,1395,1395,12
20230710,131800,1027870098,1396,1396,1396,1396,0
20230710,131700,1027870098,1396,1395,1396,1394,1009
20230710,131600,1026462421,1395,1397,1397,1395,1953
20230710,131500,1023735888,1397,1397,1397,1397,1539
20230710,131400,1021585905,1397,1396,1397,1396,317
20230710,131300,1021143132,1396,1396,1396,1396,177
20230710,131200,1020896040,1395,1395,1395,1395,19509
20230710,131100,993680985,1395,1395,1395,1395,160
20230710,131000,993457785,1394,1393,1394,1393,1632
20230710,130900,991183857,1393,1393,1393,1393,195
20230710,130800,990912222,1395,1395,1395,1395,1
20230710,130700,990910827,1395,1392,1395,1392,9629
20230710,130600,977497805,1392,1391,1392,1391,1134
20230710,130500,975920093,1391,1393,1393,1391,2038
20230710,130400,973083299,1393,1393,1393,1393,140
20230710,130300,972888279,1393,1392,1393,1392,1137
20230710,130200,971305563,1392,1392,1393,1392,1180
20230710,130100,969662993,1392,1393,1393,1392,132
20230710,130000,969479239,1393,1393,1393,1393,59
20230710,125900,969397052,1392,1393,1393,1392,4189
20230710,125800,963565944,1393,1393,1393,1393,81
20230710,125700,963453111,1393,1392,1393,1392,19
20230710,125600,963426662,1392,1392,1394,1392,2612
20230710,125500,959789675,1393,1393,1393,1392,2499
20230710,125400,956309808,1393,1394,1394,1393,1133
20230710,125300,954731380,1394,1395,1395,1394,1504
20230710,125200,952633546,1395,1395,1395,1395,257
20230710,125100,952275031,1394,1394,1394,1394,757
20230710,125000,951219773,1394,1394,1394,1394,274
20230710,124900,950837817,1394,1394,1394,1394,100
20230710,124800,950698417,1394,1395,1395,1394,36
20230710,124700,950648210,1395,1395,1395,1395,0
20230710,124600,950648210,1395,1394,1395,1393,211
20230710,124500,950354123,1394,1395,1395,1393,681
20230710,124400,949404775,1395,1397,1397,1394,1417
20230710,124300,947427833,1397,1397,1397,1397,2
20230710,124200,947425039,1396,1397,1397,1396,1154
20230710,124100,945813952,1397,1398,1398,1397,115
20230710,124000,945653197,1398,1398,1399,1397,386
20230710,123900,945113609,1398,1398,1399,1398,86
20230710,123800,944993377,1398,1398,1398,1398,205
20230710,123700,944706787,1398,1398,1398,1397,575
20230710,123600,943902938,1398,1399,1399,1398,70
20230710,123500,943805045,1398,1398,1398,1398,157
20230710,123400,943585559,1398,1398,1398,1398,139
20230710,123300,943391237,1398,1398,1399,1398,361
20230710,123200,942886558,1397,1399,1399,1397,50
20230710,123100,942816668,1397,1398,1398,1397,54
20230710,123000,942741178,1397,1397,1398,1397,730
20230710,122900,941720684,1397,1397,1397,1397,0
20230710,122800,941720684,1397,1398,1399,1397,1239
20230710,122700,939988636,1398,1398,1399,1398,2095
20230710,122600,937058133,1399,1400,1400,1399,3702
20230710,122500,931875418,1400,1400,1400,1400,211
20230710,122400,931580018,1400,1401,1402,1400,2996
20230710,122300,927382834,1401,1401,1401,1401,113
20230710,122200,927224521,1401,1399,1401,1399,1533
20230710,122100,925077465,1399,1399,1401,1399,1866
20230710,122000,922464723,1399,1399,1399,1399,338
20230710,121900,921991861,1399,1398,1399,1398,2613
20230710,121800,918336487,1398,1399,1399,1397,1244
20230710,121700,916596703,1399,1399,1400,1399,1610
20230710,121600,914344215,1400,1400,1400,1399,4206
20230710,121500,908456808,1400,1401,1401,1400,2001
20230710,121400,905655298,1400,1400,1401,1400,1437
20230710,121300,903643455,1400,1401,1401,1400,7863
20230710,121200,892634570,1400,1400,1401,1400,9175
20230710,121100,879781257,1400,1400,1401,1399,481
20230710,121000,879107872,1399,1400,1400,1399,899
20230710,120900,877849433,1400,1398,1400,1398,1544
20230710,120800,875687876,1398,1396,1400,1395,3437
20230710,120700,870881476,1395,1398,1398,1395,2266
20230710,120600,867715947,1399,1399,1400,1399,3037
20230710,120500,863464311,1400,1399,1400,1399,143
20230710,120400,863264174,1397,1398,1398,1394,12795
20230710,120300,845390043,1398,1398,1400,1397,3330
20230710,120200,840732777,1397,1397,1400,1397,58295
20230710,120100,759180207,1397,1397,1397,1397,476
20230710,120000,758515235,1397,1397,1398,1397,931
20230710,115900,757214558,1397,1398,1398,1397,1053
20230710,115800,755743202,1397,1397,1397,1397,1869
20230710,115700,753132209,1396,1397,1397,1396,209
20230710,115600,752840286,1397,1397,1397,1397,155
20230710,115500,752623751,1397,1397,1397,1397,4
20230710,115400,752618163,1397,1396,1397,1396,237
20230710,115300,752287299,1396,1396,1396,1396,1772
20230710,115200,749813587,1396,1396,1396,1396,45
20230710,115100,749750767,1396,1396,1396,1393,1446
20230710,115000,747732609,1396,1396,1397,1396,196
20230710,114900,747458851,1396,1396,1397,1396,178
20230710,114800,747210217,1396,1397,1397,1396,156
20230710,114700,746992291,1397,1397,1397,1397,403
20230710,114600,746429300,1397,1397,1397,1397,168
20230710,114500,746194604,1397,1395,1397,1395,12953
20230710,114400,728112274,1396,1395,1396,1395,1170
20230710,114300,726478965,1396,1396,1396,1395,1599
20230710,114200,724246851,1395,1396,1396,1395,277
20230710,114100,723860279,1395,1395,1396,1395,1255
20230710,114000,722108316,1395,1395,1396,1395,1276
20230710,113900,720328109,1395,1395,1396,1394,2248
20230710,113800,717192006,1395,1393,1395,1393,1884
20230710,113700,714565627,1393,1394,1394,1393,115
20230710,113600,714405330,1394,1393,1394,1393,6399
20230710,113500,705491513,1393,1393,1393,1393,247
20230710,113400,705147442,1392,1392,1392,1392,2030
20230710,113300,702321682,1393,1394,1394,1392,2498
20230710,113200,698842496,1394,1393,1394,1393,207
20230710,113100,698554004,1393,1393,1393,1393,241
20230710,113000,698218291,1393,1393,1393,1392,1037
20230710,112900,696773762,1392,1392,1392,1392,428
20230710,112800,696177986,1392,1392,1392,1392,216
20230710,112700,695877314,1392,1393,1393,1392,294
20230710,112600,695468056,1392,1393,1393,1392,235
20230710,112500,695140933,1392,1393,1393,1392,275
20230710,112400,694757951,1392,1393,1393,1392,1330
20230710,112300,692905914,1392,1392,1393,1392,520
20230710,112200,692181912,1392,1391,1392,1391,205
20230710,112100,691896600,1391,1390,1391,1389,2506
20230710,112000,688410945,1390,1390,1390,1390,1377
20230710,111900,686496915,1390,1390,1390,1390,196
20230710,111800,686224475,1389,1389,1389,1389,3370
20230710,111700,681543545,1390,1388,1390,1388,5442
20230710,111600,673989989,1388,1387,1388,1387,343
20230710,111500,673513993,1387,1388,1388,1387,647
20230710,111400,672616301,1388,1388,1388,1387,228
20230710,111300,672300013,1388,1390,1390,1386,17679
20230710,111200,647757382,1390,1390,1391,1390,1392
20230710,111100,645822425,1390,1391,1391,1390,155
20230710,111000,645606821,1391,1391,1391,1390,656
20230710,110900,644694335,1390,1390,1390,1390,4358
20230710,110800,638636715,1390,1389,1390,1389,372
20230710,110700,638119860,1389,1390,1390,1389,293
20230710,110600,637712873,1389,1390,1390,1389,1111
20230710,110500,636169057,1390,1390,1390,1390,141
20230710,110400,635973067,1390,1390,1390,1390,11
20230710,110300,635957777,1390,1390,1390,1390,21
20230710,110200,635928587,1390,1389,1390,1389,41
20230710,110100,635871633,1389,1390,1390,1389,182
20230710,110000,635618767,1390,1391,1391,1389,1703
20230710,105900,633250640,1390,1391,1391,1390,79
20230710,105800,633140754,1391,1390,1391,1390,282
20230710,105700,632748773,1390,1390,1390,1390,1112
20230710,105600,631203093,1391,1391,1391,1391,52
20230710,105500,631130761,1391,1391,1391,1391,1518
20230710,105400,629019223,1391,1391,1391,1391,11
20230710,105300,629003922,1390,1392,1393,1390,4203
20230710,105200,623155779,1392,1392,1392,1392,2179
20230710,105100,620122611,1392,1391,1392,1391,79
20230710,105000,620012717,1391,1391,1391,1391,379
20230710,104900,619485528,1391,1391,1391,1390,1300
20230710,104800,617677272,1390,1390,1390,1390,704
20230710,104700,616698712,1390,1390,1391,1390,1919
20230710,104600,614031271,1391,1391,1391,1391,216
20230710,104500,613730815,1390,1389,1392,1389,1217
20230710,104400,612038953,1389,1388,1389,1388,456
20230710,104300,611405669,1388,1389,1389,1388,1097
20230710,104200,609882437,1389,1390,1390,1389,1480
20230710,104100,607825981,1390,1390,1390,1390,343
20230710,104000,607349211,1390,1390,1391,1389,2477
20230710,103900,603906238,1391,1391,1391,1391,56
20230710,103800,603828342,1390,1393,1393,1390,110
20230710,103700,603675412,1393,1393,1393,1393,282
20230710,103600,603282586,1393,1393,1393,1393,511
20230710,103500,602570763,1395,1395,1395,1395,10
20230710,103400,602556813,1395,1391,1395,1383,47558
20230710,103300,536609331,1391,1393,1393,1391,5697
20230710,103200,528679391,1393,1395,1395,1393,5625
20230710,103100,520835421,1394,1395,1395,1394,5962
20230710,103000,512523496,1394,1395,1395,1394,3477
20230710,102900,507673306,1395,1397,1397,1395,526
20230710,102800,506939534,1395,1396,1396,1395,949
20230710,102700,505615678,1396,1396,1396,1396,557
20230710,102600,504838106,1396,1397,1397,1396,7709
20230710,102500,494071464,1397,1398,1398,1397,11877
20230710,102400,477471560,1397,1398,1398,1397,314
20230710,102300,477032893,1398,1397,1398,1397,1023
20230710,102200,475602762,1397,1397,1398,1397,376
20230710,102100,475077489,1397,1398,1398,1397,91
20230710,102000,474950289,1398,1398,1398,1397,1257
20230710,101900,473193677,1398,1397,1398,1397,274
20230710,101800,472810645,1398,1397,1398,1397,160
20230710,101700,472587114,1398,1397,1398,1397,16145
20230710,101600,450031334,1397,1396,1397,1396,2180
20230710,101500,446985954,1396,1395,1396,1395,16030
20230710,101400,424608433,1396,1395,1396,1394,2426
20230710,101300,421223244,1396,1396,1396,1396,1
20230710,101200,421221848,1393,1396,1396,1392,11397
20230710,101100,405340648,1395,1396,1396,1395,863
20230710,101000,404136474,1395,1396,1397,1395,2294
20230710,100900,400936337,1396,1396,1397,1395,3280
20230710,100800,396355821,1397,1396,1397,1396,2460
20230710,100700,392920447,1397,1397,1397,1396,782
20230710,100600,391828693,1396,1397,1397,1395,5034
20230710,100500,384800663,1397,1395,1397,1395,1949
20230710,100400,382080104,1395,1395,1396,1395,1168
20230710,100300,380450541,1396,1395,1396,1394,4933
20230710,100200,373566354,1395,1397,1397,1395,606
20230710,100100,372720370,1398,1398,1398,1396,1300
20230710,100000,370903403,1398,1393,1398,1393,12576
20230710,095900,353351811,1393,1393,1394,1393,834
20230710,095800,352189832,1393,1394,1394,1393,1257
20230710,095700,350438816,1394,1393,1394,1393,248
20230710,095600,350093322,1393,1394,1394,1393,89
20230710,095500,349969284,1393,1393,1393,1393,1236
20230710,095400,348247536,1393,1393,1393,1392,420
20230710,095300,347662486,1392,1393,1393,1392,827
20230710,095200,346510897,1393,1392,1393,1391,375
20230710,095100,345989008,1392,1393,1393,1392,393
20230710,095000,345441939,1393,1393,1393,1392,619
20230710,094900,344579752,1393,1392,1393,1392,507
20230710,094800,343874007,1392,1393,1393,1392,316
20230710,094700,343434132,1393,1392,1393,1392,12
20230710,094600,343417427,1392,1391,1392,1391,1993
20230710,094500,340644831,1391,1391,1391,1391,435
20230710,094400,340039746,1391,1389,1391,1389,1629
20230710,094300,337775354,1390,1390,1390,1389,706
20230710,094200,336794015,1390,1391,1391,1389,15244
20230710,094100,315605456,1391,1390,1391,1390,8816
20230710,094000,303344513,1390,1392,1392,1390,6998
20230710,093900,293608631,1392,1393,1393,1391,6719
20230710,093800,284256087,1393,1395,1395,1393,1354
20230710,093700,282368941,1395,1393,1395,1393,2485
20230710,093600,278906912,1392,1394,1395,1392,8763
20230710,093500,266700799,1394,1396,1396,1394,2635
20230710,093400,263026320,1396,1395,1396,1394,5613
20230710,093300,255195114,1395,1395,1395,1395,776
20230710,093200,254112594,1395,1393,1395,1393,1011
20230710,093100,252703706,1394,1393,1394,1392,2517
20230710,093000,249197760,1392,1392,1394,1392,7142
20230710,092900,239251892,1392,1393,1393,1392,979
20230710,092800,237888726,1394,1396,1396,1391,987
20230710,092700,236515005,1393,1397,1397,1392,2029
20230710,092600,233689135,1398,1397,1398,1393,2655
20230710,092500,229982937,1396,1395,1396,1393,1540
20230710,092400,227835170,1395,1397,1397,1393,3131
20230710,092300,223464987,1398,1399,1399,1398,1742
20230710,092200,221028455,1399,1399,1399,1398,2784
20230710,092100,217133719,1399,1399,1401,1398,12040
20230710,092000,200288911,1400,1397,1402,1396,23061
20230710,091900,168054829,1397,1394,1397,1394,9216
20230710,091800,155201068,1395,1394,1395,1394,1604
20230710,091700,152964615,1394,1394,1394,1393,167
20230710,091600,152731915,1394,1393,1394,1393,7604
20230710,091500,142134140,1393,1391,1393,1391,1487
20230710,091400,140064446,1391,1390,1391,1388,3193
20230710,091300,135627101,1391,1393,1393,1391,804
20230710,091200,134507171,1393,1393,1393,1389,5051
20230710,091100,127483466,1393,1393,1393,1393,2453
20230710,091000,124066437,1393,1396,1397,1389,5217
20230710,090900,116794374,1396,1389,1396,1389,7408
20230710,090800,106475641,1389,1389,1389,1388,1826
20230710,090700,103939341,1389,1385,1389,1384,9253
20230710,090600,91108947,1384,1383,1385,1380,9419
20230710,090500,78078593,1381,1382,1383,1379,2568
20230710,090400,74533074,1381,1383,1384,1381,1095
20230710,090300,73019767,1381,1381,1383,1381,1234
20230710,090200,71315445,1379,1385,1385,1379,7463
20230710,090100,61008287,1385,1389,1389,1385,728
20230710,090000,59999791,1383,1384,1389,1383,43245