stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,210700,1201291214,1385,1385,1385,1385,7576
20230718,210600,1201291214,1385,1385,1385,1385,0
20230718,210500,1201291214,1385,1385,1385,1385,0
20230718,210400,1201291214,1385,1385,1385,1385,0
20230718,210300,1201291214,1385,1385,1385,1385,0
20230718,210200,1201291214,1385,1385,1385,1385,0
20230718,210100,1201291214,1385,1385,1385,1385,0
20230718,210000,1201291214,1385,1385,1385,1385,0
20230718,205900,1201291214,1385,1385,1385,1385,0
20230718,205800,1201291214,1385,1385,1385,1385,0
20230718,205700,1201291214,1385,1385,1385,1385,0
20230718,205600,1201291214,1385,1385,1385,1385,0
20230718,205500,1201291214,1385,1385,1385,1385,0
20230718,205400,1201291214,1385,1385,1385,1385,0
20230718,205300,1201291214,1385,1385,1385,1385,0
20230718,205200,1201291214,1385,1385,1385,1385,0
20230718,205100,1201291214,1385,1385,1385,1385,0
20230718,205000,1201291214,1385,1385,1385,1385,0
20230718,204900,1201291214,1385,1385,1385,1385,0
20230718,204800,1201291214,1385,1385,1385,1385,0
20230718,204700,1201291214,1385,1385,1385,1385,0
20230718,204600,1201291214,1385,1385,1385,1385,0
20230718,204500,1201291214,1385,1385,1385,1385,0
20230718,204400,1201291214,1385,1385,1385,1385,0
20230718,204300,1201291214,1385,1385,1385,1385,0
20230718,204200,1201291214,1385,1385,1385,1385,0
20230718,204100,1201291214,1385,1385,1385,1385,0
20230718,204000,1201291214,1385,1385,1385,1385,0
20230718,203900,1201291214,1385,1385,1385,1385,0
20230718,203800,1201291214,1385,1385,1385,1385,0
20230718,203700,1201291214,1385,1385,1385,1385,7576
20230718,203600,1201291214,1385,1385,1385,1385,0
20230718,203500,1201291214,1385,1385,1385,1385,0
20230718,203400,1201291214,1385,1385,1385,1385,0
20230718,203300,1201291214,1385,1385,1385,1385,0
20230718,203200,1201291214,1385,1385,1385,1385,0
20230718,203100,1201291214,1385,1385,1385,1385,0
20230718,203000,1201291214,1385,1385,1385,1385,0
20230718,202900,1201291214,1385,1385,1385,1385,0
20230718,202800,1201291214,1385,1385,1385,1385,0
20230718,202700,1201291214,1385,1385,1385,1385,0
20230718,202600,1201291214,1385,1385,1385,1385,0
20230718,202500,1201291214,1385,1385,1385,1385,0
20230718,202400,1201291214,1385,1385,1385,1385,0
20230718,202300,1201291214,1385,1385,1385,1385,0
20230718,202200,1201291214,1385,1385,1385,1385,0
20230718,202100,1201291214,1385,1385,1385,1385,0
20230718,202000,1201291214,1385,1385,1385,1385,0
20230718,201900,1201291214,1385,1385,1385,1385,0
20230718,201800,1201291214,1385,1385,1385,1385,0
20230718,201700,1201291214,1385,1385,1385,1385,0
20230718,201600,1201291214,1385,1385,1385,1385,0
20230718,201500,1201291214,1385,1385,1385,1385,0
20230718,201400,1201291214,1385,1385,1385,1385,0
20230718,201300,1201291214,1385,1385,1385,1385,0
20230718,201200,1201291214,1385,1385,1385,1385,0
20230718,201100,1201291214,1385,1385,1385,1385,0
20230718,201000,1201291214,1385,1385,1385,1385,0
20230718,200900,1201291214,1385,1385,1385,1385,0
20230718,200800,1201291214,1385,1385,1385,1385,0
20230718,200700,1201291214,1385,1385,1385,1385,7576
20230718,200600,1201291214,1385,1385,1385,1385,0
20230718,200500,1201291214,1385,1385,1385,1385,0
20230718,200400,1201291214,1385,1385,1385,1385,0
20230718,200300,1201291214,1385,1385,1385,1385,0
20230718,200200,1201291214,1385,1385,1385,1385,0
20230718,200100,1201291214,1385,1385,1385,1385,0
20230718,200000,1201291214,1385,1385,1385,1385,0
20230718,195900,1201291214,1385,1385,1385,1385,0
20230718,195800,1201291214,1385,1385,1385,1385,0
20230718,195700,1201291214,1385,1385,1385,1385,0
20230718,195600,1201291214,1385,1385,1385,1385,0
20230718,195500,1201291214,1385,1385,1385,1385,0
20230718,195400,1201291214,1385,1385,1385,1385,0
20230718,195300,1201291214,1385,1385,1385,1385,0
20230718,195200,1201291214,1385,1385,1385,1385,0
20230718,195100,1201291214,1385,1385,1385,1385,0
20230718,195000,1201291214,1385,1385,1385,1385,0
20230718,194900,1201291214,1385,1385,1385,1385,0
20230718,194800,1201291214,1385,1385,1385,1385,0
20230718,194700,1201291214,1385,1385,1385,1385,0
20230718,194600,1201291214,1385,1385,1385,1385,0
20230718,194500,1201291214,1385,1385,1385,1385,0
20230718,194400,1201291214,1385,1385,1385,1385,0
20230718,194300,1201291214,1385,1385,1385,1385,0
20230718,194200,1201291214,1385,1385,1385,1385,0
20230718,194100,1201291214,1385,1385,1385,1385,0
20230718,194000,1201291214,1385,1385,1385,1385,0
20230718,193900,1201291214,1385,1385,1385,1385,0
20230718,193800,1201291214,1385,1385,1385,1385,0
20230718,193700,1201291214,1385,1385,1385,1385,7576
20230718,193600,1201291214,1385,1385,1385,1385,0
20230718,193500,1201291214,1385,1385,1385,1385,0
20230718,193400,1201291214,1385,1385,1385,1385,0
20230718,193300,1201291214,1385,1385,1385,1385,0
20230718,193200,1201291214,1385,1385,1385,1385,0
20230718,193100,1201291214,1385,1385,1385,1385,0
20230718,193000,1201291214,1385,1385,1385,1385,0
20230718,192900,1201291214,1385,1385,1385,1385,0
20230718,192800,1201291214,1385,1385,1385,1385,0
20230718,192700,1201291214,1385,1385,1385,1385,0
20230718,192600,1201291214,1385,1385,1385,1385,0
20230718,192500,1201291214,1385,1385,1385,1385,0
20230718,192400,1201291214,1385,1385,1385,1385,0
20230718,192300,1201291214,1385,1385,1385,1385,0
20230718,192200,1201291214,1385,1385,1385,1385,0
20230718,192100,1201291214,1385,1385,1385,1385,0
20230718,192000,1201291214,1385,1385,1385,1385,0
20230718,191900,1201291214,1385,1385,1385,1385,0
20230718,191800,1201291214,1385,1385,1385,1385,0
20230718,191700,1201291214,1385,1385,1385,1385,0
20230718,191600,1201291214,1385,1385,1385,1385,0
20230718,191500,1201291214,1385,1385,1385,1385,0
20230718,191400,1201291214,1385,1385,1385,1385,0
20230718,191300,1201291214,1385,1385,1385,1385,0
20230718,191200,1201291214,1385,1385,1385,1385,0
20230718,191100,1201291214,1385,1385,1385,1385,0
20230718,191000,1201291214,1385,1385,1385,1385,0
20230718,190900,1201291214,1385,1385,1385,1385,0
20230718,190800,1201291214,1385,1385,1385,1385,0
20230718,190700,1201291214,1385,1385,1385,1385,7576
20230718,190600,1201291214,1385,1385,1385,1385,0
20230718,190500,1201291214,1385,1385,1385,1385,0
20230718,190400,1201291214,1385,1385,1385,1385,0
20230718,190300,1201291214,1385,1385,1385,1385,0
20230718,190200,1201291214,1385,1385,1385,1385,0
20230718,190100,1201291214,1385,1385,1385,1385,0
20230718,190000,1201291214,1385,1385,1385,1385,0
20230718,185900,1201291214,1385,1385,1385,1385,0
20230718,185800,1201291214,1385,1385,1385,1385,0
20230718,185700,1201291214,1385,1385,1385,1385,0
20230718,185600,1201291214,1385,1385,1385,1385,0
20230718,185500,1201291214,1385,1385,1385,1385,0
20230718,185400,1201291214,1385,1385,1385,1385,0
20230718,185300,1201291214,1385,1385,1385,1385,0
20230718,185200,1201291214,1385,1385,1385,1385,0
20230718,185100,1201291214,1385,1385,1385,1385,0
20230718,185000,1201291214,1385,1385,1385,1385,0
20230718,184900,1201291214,1385,1385,1385,1385,0
20230718,184800,1201291214,1385,1385,1385,1385,0
20230718,184700,1201291214,1385,1385,1385,1385,0
20230718,184600,1201291214,1385,1385,1385,1385,0
20230718,184500,1201291214,1385,1385,1385,1385,0
20230718,184400,1201291214,1385,1385,1385,1385,0
20230718,184300,1201291214,1385,1385,1385,1385,0
20230718,184200,1201291214,1385,1385,1385,1385,0
20230718,184100,1201291214,1385,1385,1385,1385,0
20230718,184000,1201291214,1385,1385,1385,1385,0
20230718,183900,1201291214,1385,1385,1385,1385,0
20230718,183800,1201291214,1385,1385,1385,1385,0
20230718,183700,1201291214,1385,1385,1385,1385,7576
20230718,183600,1201291214,1385,1385,1385,1385,0
20230718,183500,1201291214,1385,1385,1385,1385,0
20230718,183400,1201291214,1385,1385,1385,1385,0
20230718,183300,1201291214,1385,1385,1385,1385,0
20230718,183200,1201291214,1385,1385,1385,1385,0
20230718,183100,1201291214,1385,1385,1385,1385,0
20230718,183000,1201291214,1385,1385,1385,1385,0
20230718,182900,1201291214,1385,1385,1385,1385,0
20230718,182800,1201291214,1385,1385,1385,1385,0
20230718,182700,1201291214,1385,1385,1385,1385,0
20230718,182600,1201291214,1385,1385,1385,1385,0
20230718,182500,1201291214,1385,1385,1385,1385,0
20230718,182400,1201291214,1385,1385,1385,1385,0
20230718,182300,1201291214,1385,1385,1385,1385,0
20230718,182200,1201291214,1385,1385,1385,1385,0
20230718,182100,1201291214,1385,1385,1385,1385,0
20230718,182000,1201291214,1385,1385,1385,1385,0
20230718,181900,1201291214,1385,1385,1385,1385,0
20230718,181800,1201291214,1385,1385,1385,1385,0
20230718,181700,1201291214,1385,1385,1385,1385,0
20230718,181600,1201291214,1385,1385,1385,1385,0
20230718,181500,1201291214,1385,1385,1385,1385,0
20230718,181400,1201291214,1385,1385,1385,1385,0
20230718,181300,1201291214,1385,1385,1385,1385,0
20230718,181200,1201291214,1385,1385,1385,1385,0
20230718,181100,1201291214,1385,1385,1385,1385,0
20230718,181000,1201291214,1385,1385,1385,1385,0
20230718,180900,1201291214,1385,1385,1385,1385,0
20230718,180800,1201291214,1385,1385,1385,1385,0
20230718,180700,1201291214,1385,1385,1385,1385,7576
20230718,180600,1201291214,1385,1385,1385,1385,0
20230718,180500,1201291214,1385,1385,1385,1385,0
20230718,180400,1201291214,1385,1385,1385,1385,0
20230718,180300,1201291214,1385,1385,1385,1385,0
20230718,180200,1201291214,1385,1385,1385,1385,0
20230718,180100,1201291214,1385,1385,1385,1385,0
20230718,180000,1201291214,1385,1385,1385,1385,0
20230718,175900,1201291214,1385,1385,1385,1385,0
20230718,175800,1201291214,1385,1385,1385,1385,0
20230718,175700,1201291214,1385,1385,1385,1385,0
20230718,175600,1201291214,1385,1385,1385,1385,0
20230718,175500,1201291214,1385,1385,1385,1385,0
20230718,175400,1201291214,1385,1385,1385,1385,0
20230718,175300,1201291214,1385,1385,1385,1385,0
20230718,175200,1201291214,1385,1385,1385,1385,0
20230718,175100,1201291214,1385,1385,1385,1385,0
20230718,175000,1201291214,1385,1385,1385,1385,0
20230718,174900,1201291214,1385,1385,1385,1385,0
20230718,174800,1201291214,1385,1385,1385,1385,0
20230718,174700,1201291214,1385,1385,1385,1385,0
20230718,174600,1201291214,1385,1385,1385,1385,0
20230718,174500,1201291214,1385,1385,1385,1385,0
20230718,174400,1201291214,1385,1385,1385,1385,0
20230718,174300,1201291214,1385,1385,1385,1385,0
20230718,174200,1201291214,1385,1385,1385,1385,0
20230718,174100,1201291214,1385,1385,1385,1385,0
20230718,174000,1201291214,1385,1385,1385,1385,0
20230718,173900,1201291214,1385,1385,1385,1385,0
20230718,173800,1201291214,1385,1385,1385,1385,0
20230718,173700,1201291214,1385,1385,1385,1385,7576
20230718,173600,1201291214,1385,1385,1385,1385,0
20230718,173500,1201291214,1385,1385,1385,1385,0
20230718,173400,1201291214,1385,1385,1385,1385,0
20230718,173300,1201291214,1385,1385,1385,1385,0
20230718,173200,1201291214,1385,1385,1385,1385,0
20230718,173100,1201291214,1385,1385,1385,1385,0
20230718,173000,1201291214,1385,1385,1385,1385,0
20230718,172900,1201291214,1385,1385,1385,1385,0
20230718,172800,1201291214,1385,1385,1385,1385,0
20230718,172700,1201291214,1385,1385,1385,1385,0
20230718,172600,1201291214,1385,1385,1385,1385,0
20230718,172500,1201291214,1385,1385,1385,1385,0
20230718,172400,1201291214,1385,1385,1385,1385,0
20230718,172300,1201291214,1385,1385,1385,1385,0
20230718,172200,1201291214,1385,1385,1385,1385,0
20230718,172100,1201291214,1385,1385,1385,1385,0
20230718,172000,1201291214,1385,1385,1385,1385,0
20230718,171900,1201291214,1385,1385,1385,1385,0
20230718,171800,1201291214,1385,1385,1385,1385,0
20230718,171700,1201291214,1385,1385,1385,1385,0
20230718,171600,1201291214,1385,1385,1385,1385,0
20230718,171500,1201291214,1385,1385,1385,1385,0
20230718,171400,1201291214,1385,1385,1385,1385,0
20230718,171300,1201291214,1385,1385,1385,1385,0
20230718,171200,1201291214,1385,1385,1385,1385,0
20230718,171100,1201291214,1385,1385,1385,1385,0
20230718,171000,1201291214,1385,1385,1385,1385,0
20230718,170900,1201291214,1385,1385,1385,1385,0
20230718,170800,1201291214,1385,1385,1385,1385,0
20230718,170700,1201291214,1385,1385,1385,1385,7576
20230718,170600,1201291214,1385,1385,1385,1385,0
20230718,170500,1201291214,1385,1385,1385,1385,0
20230718,170400,1201291214,1385,1385,1385,1385,0
20230718,170300,1201291214,1385,1385,1385,1385,0
20230718,170200,1201291214,1385,1385,1385,1385,0
20230718,170100,1201291214,1385,1385,1385,1385,0
20230718,170000,1201291214,1385,1385,1385,1385,0
20230718,165900,1201291214,1385,1385,1385,1385,0
20230718,165800,1201291214,1385,1385,1385,1385,0
20230718,165700,1201291214,1385,1385,1385,1385,0
20230718,165600,1201291214,1385,1385,1385,1385,0
20230718,165500,1201291214,1385,1385,1385,1385,0
20230718,165400,1201291214,1385,1385,1385,1385,0
20230718,165300,1201291214,1385,1385,1385,1385,0
20230718,165200,1201291214,1385,1385,1385,1385,0
20230718,165100,1201291214,1385,1385,1385,1385,0
20230718,165000,1201291214,1385,1385,1385,1385,0
20230718,164900,1201291214,1385,1385,1385,1385,0
20230718,164800,1201291214,1385,1385,1385,1385,0
20230718,164700,1201291214,1385,1385,1385,1385,0
20230718,164600,1201291214,1385,1385,1385,1385,0
20230718,164500,1201291214,1385,1385,1385,1385,0
20230718,164400,1201291214,1385,1385,1385,1385,0
20230718,164300,1201291214,1385,1385,1385,1385,0
20230718,164200,1201291214,1385,1385,1385,1385,0
20230718,164100,1201291214,1385,1385,1385,1385,0
20230718,164000,1201291214,1385,1385,1385,1385,0
20230718,163900,1201291214,1385,1385,1385,1385,0
20230718,163800,1201291214,1385,1385,1385,1385,0
20230718,163700,1201291214,1385,1385,1385,1385,7576
20230718,163600,1201291214,1385,1385,1385,1385,0
20230718,163500,1201291214,1385,1385,1385,1385,0
20230718,163400,1201291214,1385,1385,1385,1385,0
20230718,163300,1201291214,1385,1385,1385,1385,0
20230718,163200,1201291214,1385,1385,1385,1385,0
20230718,163100,1201291214,1385,1385,1385,1385,0
20230718,163000,1201291214,1385,1385,1385,1385,0
20230718,162900,1201291214,1385,1385,1385,1385,0
20230718,162800,1201291214,1385,1385,1385,1385,0
20230718,162700,1201291214,1385,1385,1385,1385,0
20230718,162600,1201291214,1385,1385,1385,1385,0
20230718,162500,1201291214,1385,1385,1385,1385,0
20230718,162400,1201291214,1385,1385,1385,1385,0
20230718,162300,1201291214,1385,1385,1385,1385,0
20230718,162200,1201291214,1385,1385,1385,1385,0
20230718,162100,1201291214,1385,1385,1385,1385,0
20230718,162000,1201291214,1385,1385,1385,1385,0
20230718,161900,1201291214,1385,1385,1385,1385,0
20230718,161800,1201291214,1385,1385,1385,1385,0
20230718,161700,1201291214,1385,1385,1385,1385,0
20230718,161600,1201291214,1385,1385,1385,1385,0
20230718,161500,1201291214,1385,1385,1385,1385,0
20230718,161400,1201291214,1385,1385,1385,1385,0
20230718,161300,1201291214,1385,1385,1385,1385,0
20230718,161200,1201291214,1385,1385,1385,1385,0
20230718,161100,1201291214,1385,1385,1385,1385,0
20230718,161000,1201291214,1385,1385,1385,1385,0
20230718,160900,1201291214,1385,1385,1385,1385,0
20230718,160800,1201291214,1385,1385,1385,1385,0
20230718,160700,1201291214,1385,1385,1385,1385,7576
20230718,160600,1201291214,1385,1385,1385,1385,0
20230718,160500,1201291214,1385,1385,1385,1385,0
20230718,160400,1201291214,1385,1385,1385,1385,0
20230718,160300,1201291214,1385,1385,1385,1385,0
20230718,160200,1201291214,1385,1385,1385,1385,0
20230718,160100,1201291214,1385,1385,1385,1385,0
20230718,160000,1201291214,1385,1385,1385,1385,0
20230718,155900,1201291214,1385,1385,1385,1385,0
20230718,155800,1201291214,1385,1385,1385,1385,0
20230718,155700,1201291214,1385,1385,1385,1385,0
20230718,155600,1201291214,1385,1385,1385,1385,0
20230718,155500,1201291214,1385,1385,1385,1385,0
20230718,155400,1201291214,1385,1385,1385,1385,0
20230718,155300,1201291214,1385,1385,1385,1385,0
20230718,155200,1201291214,1385,1385,1385,1385,0
20230718,155100,1201291214,1385,1385,1385,1385,0
20230718,155000,1201291214,1385,1385,1385,1385,0
20230718,154900,1201291214,1385,1385,1385,1385,0
20230718,154800,1201291214,1385,1385,1385,1385,0
20230718,154700,1201291214,1385,1385,1385,1385,0
20230718,154600,1201291214,1385,1385,1385,1385,0
20230718,154500,1201291214,1385,1385,1385,1385,0
20230718,154400,1201291214,1385,1385,1385,1385,0
20230718,154300,1201291214,1385,1385,1385,1385,0
20230718,154200,1201291214,1385,1385,1385,1385,0
20230718,154100,1201291214,1385,1385,1385,1385,0
20230718,154000,1201291214,1385,1385,1385,1385,0
20230718,153900,1201291214,1385,1385,1385,1385,0
20230718,153800,1201291214,1385,1385,1385,1385,0
20230718,153700,1201291214,1385,1385,1385,1385,7576
20230718,153600,1201291214,1385,1385,1385,1385,0
20230718,153500,1201291214,1385,1385,1385,1385,0
20230718,153400,1201291214,1385,1385,1385,1385,0
20230718,153300,1201291214,1385,1385,1385,1385,0
20230718,153200,1201291214,1385,1385,1385,1385,0
20230718,153100,1201291214,1385,1385,1385,1385,0
20230718,153000,1201291214,1385,1385,1385,1385,7576
20230718,152900,1190798454,1385,1385,1385,1385,0
20230718,152800,1190798454,1385,1385,1385,1385,0
20230718,152700,1190798454,1385,1385,1385,1385,0
20230718,152600,1190798454,1385,1385,1385,1385,0
20230718,152500,1190798454,1385,1385,1385,1385,0
20230718,152400,1190798454,1385,1385,1385,1385,0
20230718,152300,1190798454,1385,1385,1385,1385,0
20230718,152200,1190798454,1385,1385,1385,1385,0
20230718,152100,1190798454,1385,1385,1385,1385,0
20230718,152000,1190798454,1385,1385,1385,1385,0
20230718,151900,1190798454,1385,1385,1385,1382,664
20230718,151800,1189879152,1385,1383,1385,1381,27048
20230718,151700,1152518790,1383,1383,1385,1383,5104
20230718,151600,1145459874,1383,1382,1383,1382,968
20230718,151500,1144122043,1382,1383,1385,1382,9655
20230718,151400,1130775186,1383,1382,1383,1382,258
20230718,151300,1130418455,1382,1383,1383,1382,2303
20230718,151200,1127235426,1383,1383,1383,1383,291
20230718,151100,1126832973,1383,1383,1383,1383,1203
20230718,151000,1125169224,1385,1385,1385,1385,65
20230718,150900,1125079199,1382,1382,1382,1381,71
20230718,150800,1124981086,1381,1382,1382,1381,3200
20230718,150700,1120558791,1382,1383,1384,1382,5522
20230718,150600,1112926661,1384,1384,1384,1383,1420
20230718,150500,1110962020,1385,1385,1385,1383,1269
20230718,150400,1109206032,1384,1384,1384,1384,46
20230718,150300,1109142368,1383,1383,1383,1383,404
20230718,150200,1108583636,1382,1384,1384,1382,9824
20230718,150100,1095001067,1384,1385,1385,1384,449
20230718,150000,1094379650,1385,1384,1385,1384,5
20230718,145900,1094372728,1385,1383,1385,1383,6003
20230718,145800,1086058610,1383,1383,1383,1382,4590
20230718,145700,1079713858,1383,1384,1384,1383,2569
20230718,145600,1076159905,1384,1384,1384,1384,2919
20230718,145500,1072120009,1384,1384,1384,1384,0
20230718,145400,1072120009,1384,1384,1385,1384,423
20230718,145300,1071534575,1385,1384,1385,1384,125
20230718,145200,1071361525,1384,1385,1385,1384,41
20230718,145100,1071304765,1385,1383,1385,1382,415
20230718,145000,1070730080,1382,1383,1384,1382,7210
20230718,144900,1060765650,1382,1384,1384,1382,2451
20230718,144800,1057376841,1384,1384,1384,1384,684
20230718,144700,1056430185,1385,1384,1385,1384,11
20230718,144600,1056414958,1385,1384,1385,1384,432
20230718,144500,1055817026,1384,1384,1384,1384,1178
20230718,144400,1054186674,1384,1383,1384,1382,760
20230718,144300,1053135744,1384,1384,1384,1384,10
20230718,144200,1053121904,1384,1382,1384,1382,510
20230718,144100,1052417064,1382,1383,1383,1382,900
20230718,144000,1051172452,1383,1384,1384,1383,690
20230718,143900,1050218123,1384,1383,1384,1383,1462
20230718,143800,1048196173,1383,1383,1383,1383,600
20230718,143700,1047366373,1384,1383,1384,1383,36
20230718,143600,1047316573,1384,1383,1384,1383,3923
20230718,143500,1041891056,1383,1382,1383,1382,478
20230718,143400,1041230406,1382,1383,1383,1382,8249
20230718,143300,1029829872,1384,1383,1384,1382,6037
20230718,143200,1021483027,1384,1384,1384,1384,101
20230718,143100,1021343243,1383,1383,1384,1383,733
20230718,143000,1020329503,1383,1384,1384,1383,722
20230718,142900,1019330957,1383,1384,1384,1383,1397
20230718,142800,1017398190,1384,1384,1384,1383,1488
20230718,142700,1015340001,1384,1384,1384,1383,1144
20230718,142600,1013757244,1384,1384,1384,1383,122
20230718,142500,1013588401,1384,1383,1384,1383,419
20230718,142400,1013008756,1384,1385,1385,1382,6397
20230718,142300,1004163883,1383,1384,1385,1383,8782
20230718,142200,992016647,1384,1384,1384,1384,968
20230718,142100,990676935,1385,1384,1385,1384,1766
20230718,142000,988232778,1385,1385,1385,1385,300
20230718,141900,987817278,1385,1385,1385,1384,364
20230718,141800,987313142,1385,1385,1385,1385,0
20230718,141700,987313142,1385,1385,1386,1385,1674
20230718,141600,984994602,1386,1386,1386,1386,108
20230718,141500,984844914,1386,1386,1386,1386,2203
20230718,141400,981791556,1386,1386,1386,1386,1872
20230718,141300,979196964,1386,1386,1386,1386,35
20230718,141200,979148454,1386,1386,1386,1386,208
20230718,141100,978860166,1385,1385,1385,1385,9
20230718,141000,978847701,1385,1385,1385,1385,82
20230718,140900,978734131,1388,1388,1388,1387,79
20230718,140800,978624487,1388,1388,1388,1388,2
20230718,140700,978621711,1384,1386,1389,1383,9056
20230718,140600,966079101,1385,1386,1386,1385,550
20230718,140500,965317345,1385,1384,1385,1384,851
20230718,140400,964139559,1384,1385,1385,1384,953
20230718,140300,962820597,1385,1385,1385,1384,948
20230718,140200,961508331,1385,1386,1386,1385,14
20230718,140100,961488934,1386,1386,1386,1384,469
20230718,140000,960839818,1383,1386,1386,1383,6541
20230718,135900,951789250,1386,1386,1386,1385,121
20230718,135800,951621615,1386,1386,1387,1386,8
20230718,135700,951610526,1387,1386,1387,1386,269
20230718,135600,951237691,1386,1387,1387,1386,298
20230718,135500,950824369,1387,1387,1387,1387,326
20230718,135400,950372207,1387,1385,1387,1385,380
20230718,135300,949845556,1385,1384,1386,1384,749
20230718,135200,948807895,1384,1385,1385,1384,195
20230718,135100,948537948,1384,1384,1385,1384,119
20230718,135000,948373149,1384,1384,1385,1384,328
20230718,134900,947919194,1385,1386,1386,1385,3
20230718,134800,947915037,1384,1385,1385,1384,53
20230718,134700,947841684,1384,1384,1384,1384,430
20230718,134600,947246564,1384,1386,1387,1384,2190
20230718,134500,944213155,1386,1385,1387,1385,1567
20230718,134400,942042847,1385,1385,1385,1385,300
20230718,134300,941627347,1384,1385,1385,1384,150
20230718,134200,941419731,1385,1385,1385,1385,222
20230718,134100,941112261,1385,1385,1385,1385,22
20230718,134000,941081791,1385,1385,1385,1385,504
20230718,133900,940383751,1385,1385,1385,1385,386
20230718,133800,939849141,1385,1387,1387,1385,614
20230718,133700,938998531,1387,1385,1387,1385,554
20230718,133600,938230684,1385,1385,1385,1385,1
20230718,133500,938229299,1385,1386,1386,1385,958
20230718,133400,936901911,1386,1386,1386,1386,17
20230718,133300,936878349,1386,1386,1386,1386,40
20230718,133200,936822909,1385,1386,1386,1385,299
20230718,133100,936408551,1387,1385,1387,1384,1308
20230718,133000,934598196,1385,1385,1385,1385,800
20230718,132900,933490196,1385,1385,1385,1385,550
20230718,132800,932728446,1384,1384,1384,1384,421
20230718,132700,932145782,1384,1384,1384,1383,125
20230718,132600,931972801,1384,1384,1385,1384,530
20230718,132500,931239170,1384,1385,1385,1384,2905
20230718,132400,927218040,1385,1386,1386,1385,1040
20230718,132300,925777173,1386,1386,1387,1386,285
20230718,132200,925382152,1386,1386,1386,1386,11
20230718,132100,925366906,1386,1386,1386,1386,203
20230718,132000,925085548,1387,1387,1387,1387,25
20230718,131900,925050873,1387,1387,1387,1387,186
20230718,131800,924792891,1387,1386,1387,1386,123
20230718,131700,924622336,1385,1386,1386,1385,1480
20230718,131600,922571879,1386,1385,1386,1384,3982
20230718,131500,917058260,1385,1385,1385,1385,0
20230718,131400,917058260,1385,1385,1385,1385,11
20230718,131300,917043025,1386,1385,1386,1384,145
20230718,131200,916842200,1385,1384,1385,1384,283
20230718,131100,916450332,1384,1384,1384,1384,21
20230718,131000,916421268,1383,1383,1384,1383,2125
20230718,130900,913481968,1384,1384,1384,1383,45
20230718,130800,913419718,1383,1385,1385,1383,1946
20230718,130700,910725465,1386,1386,1386,1386,1579
20230718,130600,908536971,1386,1386,1386,1386,2580
20230718,130500,904961091,1386,1386,1386,1386,200
20230718,130400,904683891,1385,1383,1385,1382,1667
20230718,130300,902377260,1383,1383,1383,1383,10
20230718,130200,902363430,1383,1383,1383,1382,6740
20230718,130100,893042660,1383,1383,1383,1383,5
20230718,130000,893035745,1383,1381,1383,1381,1328
20230718,125900,891199165,1381,1385,1385,1381,2427
20230718,125800,887845185,1385,1385,1385,1385,505
20230718,125700,887145760,1385,1385,1385,1382,221
20230718,125600,886840263,1385,1383,1385,1383,32622
20230718,125500,841721918,1382,1381,1382,1381,6185
20230718,125400,833178953,1381,1381,1381,1380,2081
20230718,125300,830305474,1381,1382,1382,1381,5593
20230718,125200,822580921,1382,1383,1383,1382,729
20230718,125100,821573216,1383,1383,1383,1382,647
20230718,125000,820678541,1383,1384,1384,1383,336
20230718,124900,820213733,1383,1383,1383,1380,17167
20230718,124800,796503177,1384,1385,1385,1384,1228
20230718,124700,794803535,1386,1383,1386,1383,163
20230718,124600,794577957,1386,1386,1386,1384,22445
20230718,124500,763495862,1386,1386,1386,1385,1122
20230718,124400,761941755,1386,1386,1386,1385,680
20230718,124300,760999296,1386,1386,1387,1385,9538
20230718,124200,747780494,1387,1387,1387,1387,321
20230718,124100,747335267,1387,1387,1387,1386,386
20230718,124000,746799895,1387,1387,1387,1387,387
20230718,123900,746263126,1387,1386,1387,1386,910
20230718,123800,745001819,1386,1387,1387,1386,244
20230718,123700,744663506,1387,1387,1387,1387,542
20230718,123600,743911752,1387,1388,1388,1387,4369
20230718,123500,737851673,1388,1388,1389,1388,13311
20230718,123400,719376001,1389,1389,1389,1389,84
20230718,123300,719259325,1389,1389,1389,1389,768
20230718,123200,718192573,1390,1389,1390,1389,1614
20230718,123100,715950726,1389,1388,1389,1388,1143
20230718,123000,714364099,1388,1389,1389,1388,40
20230718,122900,714308559,1389,1390,1390,1389,1273
20230718,122800,712540347,1390,1389,1390,1389,2116
20230718,122700,709601222,1389,1389,1389,1389,553
20230718,122600,708833105,1389,1390,1390,1389,850
20230718,122500,707652448,1390,1390,1390,1390,1
20230718,122400,707651058,1391,1391,1391,1390,447
20230718,122300,707029542,1391,1390,1391,1390,30
20230718,122200,706987841,1390,1390,1390,1390,10
20230718,122100,706973941,1390,1389,1390,1389,1184
20230718,122000,705328538,1389,1389,1389,1389,4
20230718,121900,705322982,1389,1389,1389,1389,1809
20230718,121800,702810281,1389,1389,1389,1389,765
20230718,121700,701747696,1389,1390,1391,1389,14728
20230718,121600,681285986,1390,1390,1390,1390,600
20230718,121500,680451986,1390,1390,1390,1390,2
20230718,121400,680449206,1390,1390,1390,1390,206
20230718,121300,680162866,1390,1390,1390,1390,412
20230718,121200,679590186,1390,1390,1390,1390,5
20230718,121100,679583236,1390,1390,1390,1390,375
20230718,121000,679061986,1390,1390,1390,1390,554
20230718,120900,678291926,1390,1389,1390,1389,206
20230718,120800,678005590,1389,1389,1389,1389,3207
20230718,120700,673551067,1390,1390,1390,1390,72
20230718,120600,673450987,1391,1390,1391,1390,1506
20230718,120500,671357627,1391,1391,1391,1391,300
20230718,120400,670940327,1391,1391,1391,1390,235
20230718,120300,670613662,1390,1390,1390,1390,46
20230718,120200,670549722,1390,1389,1390,1389,1106
20230718,120100,669013384,1389,1390,1390,1389,174
20230718,120000,668771528,1390,1390,1391,1390,2152
20230718,115900,665780247,1390,1390,1390,1390,10
20230718,115800,665766347,1390,1390,1390,1390,387
20230718,115700,665228417,1390,1391,1391,1390,1444
20230718,115600,663221155,1391,1391,1391,1391,12
20230718,115500,663204463,1391,1391,1391,1390,921
20230718,115400,661924142,1392,1392,1392,1392,44
20230718,115300,661862894,1392,1392,1392,1392,711
20230718,115200,660873182,1392,1390,1392,1390,235
20230718,115100,660546530,1390,1390,1390,1390,61
20230718,115000,660461740,1390,1390,1390,1389,316
20230718,114900,660022800,1390,1390,1390,1390,33
20230718,114800,659976930,1390,1390,1390,1390,15
20230718,114700,659956080,1389,1390,1390,1389,679
20230718,114600,659012271,1390,1391,1391,1390,745
20230718,114500,657976216,1391,1391,1391,1391,0
20230718,114400,657976216,1391,1391,1391,1390,1126
20230718,114300,656409970,1391,1391,1391,1391,37
20230718,114200,656358503,1391,1391,1391,1391,2
20230718,114100,656355721,1391,1390,1391,1389,3319
20230718,114000,651742609,1390,1390,1390,1390,8846
20230718,113900,639446669,1390,1388,1390,1388,2475
20230718,113800,636009069,1388,1390,1390,1388,410
20230718,113700,635439769,1389,1389,1389,1389,128
20230718,113600,635261977,1389,1388,1389,1388,4091
20230718,113500,629583667,1389,1389,1389,1389,2529
20230718,113400,626070886,1389,1389,1389,1389,545
20230718,113300,625313881,1389,1389,1389,1388,5105
20230718,113200,618223037,1389,1389,1390,1389,769
20230718,113100,617154785,1389,1390,1390,1389,539
20230718,113000,616406106,1389,1389,1389,1389,216
20230718,112900,616106082,1389,1390,1390,1389,55
20230718,112800,616029677,1389,1389,1389,1389,50
20230718,112700,615960227,1389,1389,1389,1389,70
20230718,112600,615862997,1389,1389,1389,1389,2
20230718,112500,615860219,1389,1389,1389,1389,297
20230718,112400,615447686,1389,1390,1390,1389,1298
20230718,112300,613644664,1389,1389,1389,1389,2258
20230718,112200,610508302,1389,1390,1390,1389,6113
20230718,112100,602016892,1390,1390,1390,1390,562
20230718,112000,601235712,1390,1390,1390,1390,826
20230718,111900,600087572,1390,1390,1390,1390,335
20230718,111800,599621922,1390,1390,1390,1390,448
20230718,111700,598999202,1389,1390,1390,1389,421
20230718,111600,598414013,1390,1390,1390,1389,221
20230718,111500,598106934,1390,1390,1390,1389,1432
20230718,111400,596116636,1390,1390,1390,1390,20
20230718,111300,596088836,1390,1390,1390,1390,879
20230718,111200,594867026,1390,1391,1391,1390,22133
20230718,111100,564102042,1391,1391,1391,1391,5
20230718,111000,564095087,1391,1390,1391,1390,1330
20230718,110900,562246187,1390,1390,1391,1390,5104
20230718,110800,555151625,1390,1390,1391,1390,5826
20230718,110700,547053475,1391,1391,1391,1391,89
20230718,110600,546929676,1390,1391,1391,1390,2710
20230718,110500,543162566,1391,1390,1391,1390,513
20230718,110400,542449483,1391,1391,1391,1390,2022
20230718,110300,539638381,1391,1391,1391,1391,579
20230718,110200,538832992,1391,1392,1392,1391,4066
20230718,110100,533177076,1391,1392,1392,1391,817
20230718,110000,532040158,1391,1391,1391,1391,167
20230718,105900,531807861,1392,1391,1392,1391,447
20230718,105800,531185878,1391,1392,1392,1391,1030
20230718,105700,529753108,1392,1391,1392,1391,274
20230718,105600,529371902,1392,1392,1392,1392,2
20230718,105500,529369118,1391,1391,1392,1391,80
20230718,105400,529257834,1391,1391,1391,1391,277
20230718,105300,528872527,1391,1391,1391,1391,54
20230718,105200,528797413,1392,1391,1392,1391,1270
20230718,105100,527030838,1391,1392,1392,1391,1611
20230718,105000,524789936,1392,1391,1392,1391,2563
20230718,104900,521222491,1391,1392,1392,1391,3747
20230718,104800,516010354,1392,1392,1392,1392,13
20230718,104700,515992258,1392,1391,1392,1390,10595
20230718,104600,501263966,1391,1394,1394,1391,1422
20230718,104500,499285957,1394,1391,1394,1390,2292
20230718,104400,496097630,1391,1392,1392,1391,5526
20230718,104300,488410948,1391,1393,1393,1391,8762
20230718,104200,476208410,1393,1394,1394,1393,26
20230718,104100,476172190,1393,1393,1393,1393,91
20230718,104000,476045427,1394,1394,1394,1394,50
20230718,103900,475975727,1393,1393,1393,1393,140
20230718,103800,475780707,1394,1393,1394,1393,69
20230718,103700,475684539,1394,1394,1394,1394,4821
20230718,103600,468964065,1394,1394,1395,1394,290
20230718,103500,468559798,1394,1395,1395,1394,290
20230718,103400,468155448,1395,1395,1395,1395,1242
20230718,103300,466422858,1396,1395,1396,1395,7727
20230718,103200,455643326,1395,1395,1395,1395,128
20230718,103100,455464766,1395,1395,1395,1395,85
20230718,103000,455346191,1395,1395,1395,1395,631
20230718,102900,454465946,1395,1395,1395,1395,135
20230718,102800,454277621,1395,1396,1396,1395,25499
20230718,102700,418706495,1396,1395,1396,1395,408
20230718,102600,418137103,1396,1396,1396,1396,224
20230718,102500,417824399,1396,1396,1396,1396,2625
20230718,102400,414159899,1396,1396,1397,1396,5896
20230718,102300,405929033,1397,1397,1397,1397,1716
20230718,102200,403531781,1397,1396,1397,1396,30
20230718,102100,403489884,1397,1397,1397,1397,106
20230718,102000,403341802,1397,1396,1397,1396,7472
20230718,101900,392910708,1396,1396,1396,1396,83
20230718,101800,392794840,1396,1397,1397,1396,73
20230718,101700,392692865,1397,1397,1398,1397,6022
20230718,101600,384280127,1397,1398,1398,1397,2052
20230718,101500,381412431,1398,1398,1398,1398,524
20230718,101400,380679879,1398,1398,1398,1397,639
20230718,101300,379786739,1398,1398,1399,1397,3089
20230718,101200,375469219,1398,1399,1399,1398,3015
20230718,101100,371252761,1399,1400,1400,1399,2736
20230718,101000,367424597,1400,1399,1400,1399,1052
20230718,100900,365951799,1400,1399,1400,1399,11
20230718,100800,365936409,1399,1399,1399,1399,2527
20230718,100700,362401136,1399,1399,1399,1399,3315
20230718,100600,357763451,1399,1399,1399,1399,690
20230718,100500,356798141,1399,1399,1399,1399,3049
20230718,100400,352532590,1399,1398,1399,1398,34
20230718,100300,352485054,1398,1398,1399,1398,9230
20230718,100200,339581444,1399,1399,1399,1399,1672
20230718,100100,337242316,1399,1399,1399,1399,182
20230718,100000,336987698,1398,1399,1399,1398,2017
20230718,095900,334166932,1399,1399,1399,1399,3041
20230718,095800,329912573,1399,1399,1399,1399,268
20230718,095700,329537641,1399,1400,1400,1399,2042
20230718,095600,326680867,1400,1400,1400,1400,11
20230718,095500,326665467,1400,1400,1401,1399,27319
20230718,095400,288422891,1401,1401,1401,1401,1057
20230718,095300,286942034,1401,1400,1401,1400,112
20230718,095200,286785223,1400,1400,1401,1400,4645
20230718,095100,280277918,1400,1400,1401,1400,2988
20230718,095000,276094708,1401,1401,1401,1401,10
20230718,094900,276080698,1401,1401,1401,1401,7110
20230718,094800,266119588,1401,1401,1401,1400,205
20230718,094700,265832583,1400,1401,1402,1400,9109
20230718,094600,253075233,1401,1400,1401,1400,2423
20230718,094500,249681473,1401,1400,1401,1400,11144
20230718,094400,234079871,1400,1399,1400,1399,5466
20230718,094300,226432921,1398,1400,1400,1398,2866
20230718,094200,222423583,1399,1400,1400,1399,271
20230718,094100,222044444,1400,1400,1400,1399,22
20230718,094000,222013645,1399,1400,1400,1398,11044
20230718,093900,206569339,1400,1399,1400,1399,1843
20230718,093800,203990954,1400,1400,1400,1399,1018
20230718,093700,202566745,1399,1400,1400,1399,3777
20230718,093600,197280469,1400,1400,1400,1399,3519
20230718,093500,192357365,1400,1400,1400,1399,5713
20230718,093400,184361165,1399,1400,1401,1398,10168
20230718,093300,170135488,1401,1402,1402,1401,193
20230718,093200,169864976,1402,1402,1402,1400,1516
20230718,093100,167739921,1402,1400,1402,1400,673
20230718,093000,166797671,1400,1401,1402,1399,16807
20230718,092900,143260195,1401,1402,1402,1401,14587
20230718,092800,122823140,1402,1402,1402,1401,14044
20230718,092700,103145112,1402,1403,1403,1402,3781
20230718,092600,97844020,1403,1405,1405,1403,5396
20230718,092500,90269051,1405,1405,1405,1405,80
20230718,092400,90156651,1405,1405,1405,1405,2715
20230718,092300,86342076,1405,1406,1406,1405,442
20230718,092200,85720829,1406,1407,1407,1406,4781
20230718,092100,78998378,1407,1407,1407,1407,2047
20230718,092000,76118249,1408,1411,1411,1408,5794
20230718,091900,67955203,1411,1410,1411,1410,2699
20230718,091800,64149113,1410,1411,1411,1410,828
20230718,091700,62981310,1412,1410,1412,1410,4255
20230718,091600,56980853,1409,1409,1409,1408,833
20230718,091500,55807206,1409,1408,1409,1408,1029
20230718,091400,54358070,1408,1408,1408,1408,1
20230718,091300,54356662,1408,1408,1408,1408,58
20230718,091200,54274998,1408,1408,1409,1408,389
20230718,091100,53727273,1409,1408,1409,1408,1497
20230718,091000,51619485,1408,1408,1409,1408,6934
20230718,090900,41856412,1407,1407,1407,1407,1576
20230718,090800,39638980,1407,1407,1408,1407,203
20230718,090700,39353294,1407,1407,1408,1407,1041
20230718,090600,37887736,1407,1407,1407,1407,2309
20230718,090500,34638973,1407,1407,1408,1407,862
20230718,090400,33425425,1408,1408,1408,1407,207
20230718,090300,33133981,1408,1405,1408,1405,5272
20230718,090200,25722345,1406,1406,1406,1406,502
20230718,090100,25016533,1406,1402,1407,1401,5013
20230718,090000,17992590,1407,1401,1407,1401,12820