stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201300,7009384039,1383,1383,1383,1383,124555
20230704,201200,7009384039,1383,1383,1383,1383,0
20230704,201100,7009384039,1383,1383,1383,1383,0
20230704,201000,7009384039,1383,1383,1383,1383,0
20230704,200900,7009384039,1383,1383,1383,1383,0
20230704,200800,7009384039,1383,1383,1383,1383,0
20230704,200700,7009384039,1383,1383,1383,1383,0
20230704,200600,7009384039,1383,1383,1383,1383,0
20230704,200500,7009384039,1383,1383,1383,1383,0
20230704,200400,7009384039,1383,1383,1383,1383,0
20230704,200300,7009384039,1383,1383,1383,1383,0
20230704,200200,7009384039,1383,1383,1383,1383,0
20230704,200100,7009384039,1383,1383,1383,1383,0
20230704,200000,7009384039,1383,1383,1383,1383,0
20230704,195900,7009384039,1383,1383,1383,1383,0
20230704,195800,7009384039,1383,1383,1383,1383,0
20230704,195700,7009384039,1383,1383,1383,1383,0
20230704,195600,7009384039,1383,1383,1383,1383,0
20230704,195500,7009384039,1383,1383,1383,1383,0
20230704,195400,7009384039,1383,1383,1383,1383,0
20230704,195300,7009384039,1383,1383,1383,1383,0
20230704,195200,7009384039,1383,1383,1383,1383,0
20230704,195100,7009384039,1383,1383,1383,1383,0
20230704,195000,7009384039,1383,1383,1383,1383,0
20230704,194900,7009384039,1383,1383,1383,1383,0
20230704,194800,7009384039,1383,1383,1383,1383,0
20230704,194700,7009384039,1383,1383,1383,1383,0
20230704,194600,7009384039,1383,1383,1383,1383,0
20230704,194500,7009384039,1383,1383,1383,1383,0
20230704,194400,7009384039,1383,1383,1383,1383,0
20230704,194300,7009384039,1383,1383,1383,1383,124555
20230704,194200,7009384039,1383,1383,1383,1383,0
20230704,194100,7009384039,1383,1383,1383,1383,0
20230704,194000,7009384039,1383,1383,1383,1383,0
20230704,193900,7009384039,1383,1383,1383,1383,0
20230704,193800,7009384039,1383,1383,1383,1383,0
20230704,193700,7009384039,1383,1383,1383,1383,0
20230704,193600,7009384039,1383,1383,1383,1383,0
20230704,193500,7009384039,1383,1383,1383,1383,0
20230704,193400,7009384039,1383,1383,1383,1383,0
20230704,193300,7009384039,1383,1383,1383,1383,0
20230704,193200,7009384039,1383,1383,1383,1383,0
20230704,193100,7009384039,1383,1383,1383,1383,0
20230704,193000,7009384039,1383,1383,1383,1383,0
20230704,192900,7009384039,1383,1383,1383,1383,0
20230704,192800,7009384039,1383,1383,1383,1383,0
20230704,192700,7009384039,1383,1383,1383,1383,0
20230704,192600,7009384039,1383,1383,1383,1383,0
20230704,192500,7009384039,1383,1383,1383,1383,0
20230704,192400,7009384039,1383,1383,1383,1383,0
20230704,192300,7009384039,1383,1383,1383,1383,0
20230704,192200,7009384039,1383,1383,1383,1383,0
20230704,192100,7009384039,1383,1383,1383,1383,0
20230704,192000,7009384039,1383,1383,1383,1383,0
20230704,191900,7009384039,1383,1383,1383,1383,0
20230704,191800,7009384039,1383,1383,1383,1383,0
20230704,191700,7009384039,1383,1383,1383,1383,0
20230704,191600,7009384039,1383,1383,1383,1383,0
20230704,191500,7009384039,1383,1383,1383,1383,0
20230704,191400,7009384039,1383,1383,1383,1383,0
20230704,191300,7009384039,1383,1383,1383,1383,124555
20230704,191200,7009384039,1383,1383,1383,1383,0
20230704,191100,7009384039,1383,1383,1383,1383,0
20230704,191000,7009384039,1383,1383,1383,1383,0
20230704,190900,7009384039,1383,1383,1383,1383,0
20230704,190800,7009384039,1383,1383,1383,1383,0
20230704,190700,7009384039,1383,1383,1383,1383,0
20230704,190600,7009384039,1383,1383,1383,1383,0
20230704,190500,7009384039,1383,1383,1383,1383,0
20230704,190400,7009384039,1383,1383,1383,1383,0
20230704,190300,7009384039,1383,1383,1383,1383,0
20230704,190200,7009384039,1383,1383,1383,1383,0
20230704,190100,7009384039,1383,1383,1383,1383,0
20230704,190000,7009384039,1383,1383,1383,1383,0
20230704,185900,7009384039,1383,1383,1383,1383,0
20230704,185800,7009384039,1383,1383,1383,1383,0
20230704,185700,7009384039,1383,1383,1383,1383,0
20230704,185600,7009384039,1383,1383,1383,1383,0
20230704,185500,7009384039,1383,1383,1383,1383,0
20230704,185400,7009384039,1383,1383,1383,1383,0
20230704,185300,7009384039,1383,1383,1383,1383,0
20230704,185200,7009384039,1383,1383,1383,1383,0
20230704,185100,7009384039,1383,1383,1383,1383,0
20230704,185000,7009384039,1383,1383,1383,1383,0
20230704,184900,7009384039,1383,1383,1383,1383,0
20230704,184800,7009384039,1383,1383,1383,1383,0
20230704,184700,7009384039,1383,1383,1383,1383,0
20230704,184600,7009384039,1383,1383,1383,1383,0
20230704,184500,7009384039,1383,1383,1383,1383,0
20230704,184400,7009384039,1383,1383,1383,1383,0
20230704,184300,7009384039,1383,1383,1383,1383,124555
20230704,184200,7009384039,1383,1383,1383,1383,0
20230704,184100,7009384039,1383,1383,1383,1383,0
20230704,184000,7009384039,1383,1383,1383,1383,0
20230704,183900,7009384039,1383,1383,1383,1383,0
20230704,183800,7009384039,1383,1383,1383,1383,0
20230704,183700,7009384039,1383,1383,1383,1383,0
20230704,183600,7009384039,1383,1383,1383,1383,0
20230704,183500,7009384039,1383,1383,1383,1383,0
20230704,183400,7009384039,1383,1383,1383,1383,0
20230704,183300,7009384039,1383,1383,1383,1383,0
20230704,183200,7009384039,1383,1383,1383,1383,0
20230704,183100,7009384039,1383,1383,1383,1383,0
20230704,183000,7009384039,1383,1383,1383,1383,0
20230704,182900,7009384039,1383,1383,1383,1383,0
20230704,182800,7009384039,1383,1383,1383,1383,0
20230704,182700,7009384039,1383,1383,1383,1383,0
20230704,182600,7009384039,1383,1383,1383,1383,0
20230704,182500,7009384039,1383,1383,1383,1383,0
20230704,182400,7009384039,1383,1383,1383,1383,0
20230704,182300,7009384039,1383,1383,1383,1383,0
20230704,182200,7009384039,1383,1383,1383,1383,0
20230704,182100,7009384039,1383,1383,1383,1383,0
20230704,182000,7009384039,1383,1383,1383,1383,0
20230704,181900,7009384039,1383,1383,1383,1383,0
20230704,181800,7009384039,1383,1383,1383,1383,0
20230704,181700,7009384039,1383,1383,1383,1383,0
20230704,181600,7009384039,1383,1383,1383,1383,0
20230704,181500,7009384039,1383,1383,1383,1383,0
20230704,181400,7009384039,1383,1383,1383,1383,0
20230704,181300,7009384039,1383,1383,1383,1383,124555
20230704,181200,7009384039,1383,1383,1383,1383,0
20230704,181100,7009384039,1383,1383,1383,1383,0
20230704,181000,7009384039,1383,1383,1383,1383,0
20230704,180900,7009384039,1383,1383,1383,1383,0
20230704,180800,7009384039,1383,1383,1383,1383,0
20230704,180700,7009384039,1383,1383,1383,1383,0
20230704,180600,7009384039,1383,1383,1383,1383,0
20230704,180500,7009384039,1383,1383,1383,1383,0
20230704,180400,7009384039,1383,1383,1383,1383,0
20230704,180300,7009384039,1383,1383,1383,1383,0
20230704,180200,7009384039,1383,1383,1383,1383,0
20230704,180100,7009384039,1383,1383,1383,1383,0
20230704,180000,7009384039,1383,1383,1383,1383,0
20230704,175900,7009384039,1383,1383,1383,1383,0
20230704,175800,7009384039,1383,1383,1383,1383,0
20230704,175700,7009384039,1383,1383,1383,1383,0
20230704,175600,7009384039,1383,1383,1383,1383,0
20230704,175500,7009384039,1383,1383,1383,1383,0
20230704,175400,7009384039,1383,1383,1383,1383,0
20230704,175300,7009384039,1383,1383,1383,1383,0
20230704,175200,7009384039,1383,1383,1383,1383,0
20230704,175100,7009384039,1383,1383,1383,1383,0
20230704,175000,7009384039,1383,1383,1383,1383,0
20230704,174900,7009384039,1383,1383,1383,1383,0
20230704,174800,7009384039,1383,1383,1383,1383,0
20230704,174700,7009384039,1383,1383,1383,1383,0
20230704,174600,7009384039,1383,1383,1383,1383,0
20230704,174500,7009384039,1383,1383,1383,1383,0
20230704,174400,7009384039,1383,1383,1383,1383,0
20230704,174300,7009384039,1383,1383,1383,1383,124555
20230704,174200,7009384039,1383,1383,1383,1383,0
20230704,174100,7009384039,1383,1383,1383,1383,0
20230704,174000,7009384039,1383,1383,1383,1383,0
20230704,173900,7009384039,1383,1383,1383,1383,0
20230704,173800,7009384039,1383,1383,1383,1383,0
20230704,173700,7009384039,1383,1383,1383,1383,0
20230704,173600,7009384039,1383,1383,1383,1383,0
20230704,173500,7009384039,1383,1383,1383,1383,0
20230704,173400,7009384039,1383,1383,1383,1383,0
20230704,173300,7009384039,1383,1383,1383,1383,0
20230704,173200,7009384039,1383,1383,1383,1383,0
20230704,173100,7009384039,1383,1383,1383,1383,0
20230704,173000,7009384039,1383,1383,1383,1383,0
20230704,172900,7009384039,1383,1383,1383,1383,0
20230704,172800,7009384039,1383,1383,1383,1383,0
20230704,172700,7009384039,1383,1383,1383,1383,0
20230704,172600,7009384039,1383,1383,1383,1383,0
20230704,172500,7009384039,1383,1383,1383,1383,0
20230704,172400,7009384039,1383,1383,1383,1383,0
20230704,172300,7009384039,1383,1383,1383,1383,0
20230704,172200,7009384039,1383,1383,1383,1383,0
20230704,172100,7009384039,1383,1383,1383,1383,0
20230704,172000,7009384039,1383,1383,1383,1383,0
20230704,171900,7009384039,1383,1383,1383,1383,0
20230704,171800,7009384039,1383,1383,1383,1383,0
20230704,171700,7009384039,1383,1383,1383,1383,0
20230704,171600,7009384039,1383,1383,1383,1383,0
20230704,171500,7009384039,1383,1383,1383,1383,0
20230704,171400,7009384039,1383,1383,1383,1383,0
20230704,171300,7009384039,1383,1383,1383,1383,124555
20230704,171200,7009384039,1383,1383,1383,1383,0
20230704,171100,7009384039,1383,1383,1383,1383,0
20230704,171000,7009384039,1383,1383,1383,1383,0
20230704,170900,7009384039,1383,1383,1383,1383,0
20230704,170800,7009384039,1383,1383,1383,1383,0
20230704,170700,7009384039,1383,1383,1383,1383,0
20230704,170600,7009384039,1383,1383,1383,1383,0
20230704,170500,7009384039,1383,1383,1383,1383,0
20230704,170400,7009384039,1383,1383,1383,1383,0
20230704,170300,7009384039,1383,1383,1383,1383,0
20230704,170200,7009384039,1383,1383,1383,1383,0
20230704,170100,7009384039,1383,1383,1383,1383,0
20230704,170000,7009384039,1383,1383,1383,1383,0
20230704,165900,7009384039,1383,1383,1383,1383,0
20230704,165800,7009384039,1383,1383,1383,1383,0
20230704,165700,7009384039,1383,1383,1383,1383,0
20230704,165600,7009384039,1383,1383,1383,1383,0
20230704,165500,7009384039,1383,1383,1383,1383,0
20230704,165400,7009384039,1383,1383,1383,1383,0
20230704,165300,7009384039,1383,1383,1383,1383,0
20230704,165200,7009384039,1383,1383,1383,1383,0
20230704,165100,7009384039,1383,1383,1383,1383,0
20230704,165000,7009384039,1383,1383,1383,1383,0
20230704,164900,7009384039,1383,1383,1383,1383,0
20230704,164800,7009384039,1383,1383,1383,1383,0
20230704,164700,7009384039,1383,1383,1383,1383,0
20230704,164600,7009384039,1383,1383,1383,1383,0
20230704,164500,7009384039,1383,1383,1383,1383,0
20230704,164400,7009384039,1383,1383,1383,1383,0
20230704,164300,7009384039,1383,1383,1383,1383,124555
20230704,164200,7009384039,1383,1383,1383,1383,0
20230704,164100,7009384039,1383,1383,1383,1383,0
20230704,164000,7009384039,1383,1383,1383,1383,0
20230704,163900,7009384039,1383,1383,1383,1383,0
20230704,163800,7009384039,1383,1383,1383,1383,0
20230704,163700,7009384039,1383,1383,1383,1383,0
20230704,163600,7009384039,1383,1383,1383,1383,0
20230704,163500,7009384039,1383,1383,1383,1383,0
20230704,163400,7009384039,1383,1383,1383,1383,0
20230704,163300,7009384039,1383,1383,1383,1383,0
20230704,163200,7009384039,1383,1383,1383,1383,0
20230704,163100,7009384039,1383,1383,1383,1383,0
20230704,163000,7009384039,1383,1383,1383,1383,0
20230704,162900,7009384039,1383,1383,1383,1383,0
20230704,162800,7009384039,1383,1383,1383,1383,0
20230704,162700,7009384039,1383,1383,1383,1383,0
20230704,162600,7009384039,1383,1383,1383,1383,0
20230704,162500,7009384039,1383,1383,1383,1383,0
20230704,162400,7009384039,1383,1383,1383,1383,0
20230704,162300,7009384039,1383,1383,1383,1383,0
20230704,162200,7009384039,1383,1383,1383,1383,0
20230704,162100,7009384039,1383,1383,1383,1383,0
20230704,162000,7009384039,1383,1383,1383,1383,0
20230704,161900,7009384039,1383,1383,1383,1383,0
20230704,161800,7009384039,1383,1383,1383,1383,0
20230704,161700,7009384039,1383,1383,1383,1383,0
20230704,161600,7009384039,1383,1383,1383,1383,0
20230704,161500,7009384039,1383,1383,1383,1383,0
20230704,161400,7009384039,1383,1383,1383,1383,0
20230704,161300,7009384039,1383,1383,1383,1383,124555
20230704,161200,7009384039,1383,1383,1383,1383,0
20230704,161100,7009384039,1383,1383,1383,1383,0
20230704,161000,7009384039,1383,1383,1383,1383,0
20230704,160900,7009384039,1383,1383,1383,1383,0
20230704,160800,7009384039,1383,1383,1383,1383,0
20230704,160700,7009384039,1383,1383,1383,1383,0
20230704,160600,7009384039,1383,1383,1383,1383,0
20230704,160500,7009384039,1383,1383,1383,1383,0
20230704,160400,7009384039,1383,1383,1383,1383,0
20230704,160300,7009384039,1383,1383,1383,1383,0
20230704,160200,7009384039,1383,1383,1383,1383,0
20230704,160100,7009384039,1383,1383,1383,1383,0
20230704,160000,7009384039,1383,1383,1383,1383,0
20230704,155900,7009384039,1383,1383,1383,1383,0
20230704,155800,7009384039,1383,1383,1383,1383,0
20230704,155700,7009384039,1383,1383,1383,1383,0
20230704,155600,7009384039,1383,1383,1383,1383,0
20230704,155500,7009384039,1383,1383,1383,1383,0
20230704,155400,7009384039,1383,1383,1383,1383,0
20230704,155300,7009384039,1383,1383,1383,1383,0
20230704,155200,7009384039,1383,1383,1383,1383,0
20230704,155100,7009384039,1383,1383,1383,1383,0
20230704,155000,7009384039,1383,1383,1383,1383,0
20230704,154900,7009384039,1383,1383,1383,1383,0
20230704,154800,7009384039,1383,1383,1383,1383,0
20230704,154700,7009384039,1383,1383,1383,1383,0
20230704,154600,7009384039,1383,1383,1383,1383,0
20230704,154500,7009384039,1383,1383,1383,1383,0
20230704,154400,7009384039,1383,1383,1383,1383,0
20230704,154300,7009384039,1383,1383,1383,1383,124555
20230704,154200,7009384039,1383,1383,1383,1383,0
20230704,154100,7009384039,1383,1383,1383,1383,0
20230704,154000,7009384039,1383,1383,1383,1383,0
20230704,153900,7009384039,1383,1383,1383,1383,0
20230704,153800,7009384039,1383,1383,1383,1383,0
20230704,153700,7009384039,1383,1383,1383,1383,0
20230704,153600,7009384039,1383,1383,1383,1383,0
20230704,153500,7009384039,1383,1383,1383,1383,0
20230704,153400,7009384039,1383,1383,1383,1383,0
20230704,153300,7009384039,1383,1383,1383,1383,0
20230704,153200,7009384039,1383,1383,1383,1383,0
20230704,153100,7009384039,1383,1383,1383,1383,0
20230704,153000,7009384039,1383,1383,1383,1383,124555
20230704,152900,6837124474,1383,1383,1383,1383,0
20230704,152800,6837124474,1383,1383,1383,1383,0
20230704,152700,6837124474,1383,1383,1383,1383,0
20230704,152600,6837124474,1383,1383,1383,1383,0
20230704,152500,6837124474,1383,1383,1383,1383,0
20230704,152400,6837124474,1383,1383,1383,1383,0
20230704,152300,6837124474,1383,1383,1383,1383,0
20230704,152200,6837124474,1383,1383,1383,1383,0
20230704,152100,6837124474,1383,1383,1383,1383,0
20230704,152000,6837124474,1383,1383,1383,1383,0
20230704,151900,6837124474,1383,1382,1390,1380,43135
20230704,151800,6777499873,1382,1388,1390,1382,21316
20230704,151700,6747985385,1388,1391,1392,1387,14866
20230704,151600,6727323414,1392,1392,1393,1392,8588
20230704,151500,6715360936,1392,1392,1393,1392,11990
20230704,151400,6698666869,1393,1395,1396,1392,15650
20230704,151300,6676853145,1396,1396,1396,1395,1989
20230704,151200,6674077050,1396,1395,1396,1392,8377
20230704,151100,6662400990,1395,1392,1395,1392,6949
20230704,151000,6652724753,1393,1394,1394,1392,2614
20230704,150900,6649082292,1394,1395,1395,1392,7321
20230704,150800,6638883199,1396,1392,1396,1392,4031
20230704,150700,6633266295,1392,1393,1393,1391,10246
20230704,150600,6619010071,1393,1394,1394,1393,2251
20230704,150500,6615872179,1396,1396,1396,1394,15350
20230704,150400,6594466224,1395,1396,1396,1395,3973
20230704,150300,6588921836,1395,1396,1396,1395,1819
20230704,150200,6586383501,1395,1397,1397,1395,22049
20230704,150100,6555597164,1397,1398,1399,1395,8740
20230704,150000,6543394283,1398,1399,1400,1397,3537
20230704,145900,6538450073,1398,1398,1399,1398,11101
20230704,145800,6522929222,1398,1399,1400,1396,3332
20230704,145700,6518270692,1396,1399,1399,1396,7810
20230704,145600,6507363851,1399,1399,1401,1399,6608
20230704,145500,6498114286,1399,1401,1401,1396,8316
20230704,145400,6486485351,1400,1401,1402,1400,7541
20230704,145300,6475919627,1401,1399,1402,1398,5054
20230704,145200,6468840715,1399,1402,1402,1399,4098
20230704,145100,6463100819,1402,1398,1403,1397,5497
20230704,145000,6455396707,1398,1403,1405,1397,17902
20230704,144900,6430308475,1405,1399,1407,1398,24852
20230704,144800,6395445459,1399,1387,1400,1386,23277
20230704,144700,6363054067,1388,1385,1388,1385,3010
20230704,144600,6358879845,1385,1384,1387,1384,3425
20230704,144500,6354137474,1383,1384,1384,1382,1628
20230704,144400,6351885335,1382,1385,1385,1382,3150
20230704,144300,6347530801,1385,1387,1387,1383,7243
20230704,144200,6337505310,1385,1387,1387,1385,54
20230704,144100,6337430420,1387,1387,1387,1383,936
20230704,144000,6336132208,1383,1383,1388,1383,7126
20230704,143900,6326254600,1383,1383,1387,1382,14113
20230704,143800,6306736140,1383,1384,1388,1383,15051
20230704,143700,6285904205,1384,1380,1384,1376,14457
20230704,143600,6265952223,1376,1376,1380,1375,17132
20230704,143500,6242388152,1375,1376,1377,1375,8176
20230704,143400,6231139946,1376,1378,1378,1376,22068
20230704,143300,6200751682,1378,1379,1379,1378,9001
20230704,143200,6188348137,1380,1378,1380,1378,5291
20230704,143100,6181047100,1378,1377,1380,1377,4519
20230704,143000,6174819906,1377,1379,1380,1377,14860
20230704,142900,6154346126,1379,1379,1379,1378,3382
20230704,142800,6149682349,1379,1379,1380,1378,5124
20230704,142700,6142616150,1381,1384,1384,1379,35291
20230704,142600,6093912591,1383,1381,1383,1380,8338
20230704,142500,6082397710,1381,1381,1382,1380,38166
20230704,142400,6029705563,1382,1384,1384,1382,15208
20230704,142300,6008685583,1384,1384,1384,1383,14602
20230704,142200,5988487302,1384,1385,1385,1384,10121
20230704,142100,5974477774,1385,1384,1385,1384,742
20230704,142000,5973450833,1384,1384,1385,1384,3346
20230704,141900,5968817719,1385,1388,1388,1385,16905
20230704,141800,5945390621,1390,1390,1390,1388,2965
20230704,141700,5941270748,1390,1389,1391,1388,3538
20230704,141600,5936353146,1390,1389,1390,1389,703
20230704,141500,5935376665,1390,1390,1390,1388,2734
20230704,141400,5931577729,1390,1387,1390,1385,2891
20230704,141300,5927568385,1387,1388,1389,1385,3933
20230704,141200,5922116492,1390,1384,1390,1384,9956
20230704,141100,5908331064,1383,1393,1393,1383,54650
20230704,141000,5832605952,1393,1389,1394,1389,823
20230704,140900,5831462265,1389,1392,1394,1389,13342
20230704,140800,5812917956,1392,1392,1392,1391,268
20230704,140700,5812544903,1392,1395,1395,1390,10743
20230704,140600,5797586163,1395,1394,1395,1394,1039
20230704,140500,5796137125,1394,1391,1394,1391,1160
20230704,140400,5794522247,1393,1392,1393,1390,1269
20230704,140300,5792757419,1393,1393,1393,1390,15755
20230704,140200,5770838104,1394,1395,1395,1393,535
20230704,140100,5770091801,1396,1395,1397,1392,5058
20230704,140000,5763043118,1397,1396,1397,1395,2974
20230704,135900,5758894356,1395,1396,1397,1395,3536
20230704,135800,5753959802,1397,1397,1397,1396,1869
20230704,135700,5751349609,1397,1399,1399,1397,1002
20230704,135600,5749949203,1399,1402,1402,1396,34361
20230704,135500,5701853437,1402,1404,1404,1402,288
20230704,135400,5701449524,1405,1405,1405,1401,1831
20230704,135300,5698882315,1404,1405,1405,1402,3140
20230704,135200,5694477811,1405,1404,1405,1404,671
20230704,135100,5693535057,1406,1405,1406,1405,355
20230704,135000,5693036270,1405,1405,1405,1403,1696
20230704,134900,5690653464,1405,1405,1405,1404,1533
20230704,134800,5688499699,1405,1402,1405,1401,4553
20230704,134700,5682119192,1405,1404,1405,1401,4015
20230704,134600,5676488642,1404,1404,1406,1404,3993
20230704,134500,5670882338,1405,1409,1409,1404,5801
20230704,134400,5662728903,1409,1410,1412,1405,27824
20230704,134300,5623541426,1410,1399,1410,1397,28460
20230704,134200,5583617906,1397,1396,1399,1394,5964
20230704,134100,5575284499,1396,1395,1396,1393,3416
20230704,134000,5570520465,1395,1393,1395,1393,1733
20230704,133900,5568105984,1393,1393,1393,1392,229
20230704,133800,5567786991,1393,1393,1393,1392,1944
20230704,133700,5565080742,1393,1394,1394,1393,1384
20230704,133600,5563151630,1394,1393,1394,1392,4529
20230704,133500,5556844674,1393,1392,1393,1392,423
20230704,133400,5556255687,1393,1392,1393,1392,3981
20230704,133300,5550712654,1392,1392,1393,1392,10502
20230704,133200,5536093869,1392,1390,1392,1390,3845
20230704,133100,5530748319,1390,1393,1393,1390,6428
20230704,133000,5521813119,1390,1391,1392,1390,1817
20230704,132900,5519285695,1391,1390,1393,1390,1899
20230704,132800,5516644820,1391,1390,1391,1390,17966
20230704,132700,5491670878,1390,1392,1393,1390,4364
20230704,132600,5485600659,1391,1393,1393,1391,10949
20230704,132500,5470360992,1393,1392,1394,1392,531
20230704,132400,5469621328,1392,1393,1394,1392,1059
20230704,132300,5468146230,1393,1393,1393,1393,500
20230704,132200,5467449730,1391,1391,1394,1391,301
20230704,132100,5467030607,1391,1391,1391,1390,5170
20230704,132000,5459843824,1391,1391,1391,1390,4514
20230704,131900,5453564980,1391,1392,1394,1391,4995
20230704,131800,5446614849,1392,1394,1394,1392,3094
20230704,131700,5442302999,1394,1393,1394,1392,871
20230704,131600,5441090085,1394,1394,1394,1394,182
20230704,131500,5440836377,1394,1394,1394,1391,653
20230704,131400,5439928042,1394,1393,1394,1391,1797
20230704,131300,5437427589,1391,1394,1394,1391,9612
20230704,131200,5424044566,1394,1394,1395,1394,6454
20230704,131100,5415047689,1394,1394,1395,1393,928
20230704,131000,5413754556,1394,1394,1394,1394,1375
20230704,130900,5411837806,1394,1394,1394,1393,3805
20230704,130800,5406535636,1394,1394,1394,1393,1037
20230704,130700,5405090090,1393,1393,1393,1393,425
20230704,130600,5404498065,1393,1394,1394,1392,3570
20230704,130500,5399527794,1394,1394,1394,1393,830
20230704,130400,5398370977,1394,1394,1394,1393,5259
20230704,130300,5391044554,1393,1393,1393,1393,30
20230704,130200,5391002764,1394,1395,1395,1394,1345
20230704,130100,5389127625,1394,1394,1394,1394,1
20230704,130000,5389126231,1396,1396,1396,1393,354
20230704,125900,5388632194,1396,1392,1396,1391,4670
20230704,125800,5382129725,1391,1392,1392,1391,1758
20230704,125700,5379684146,1391,1391,1392,1391,1935
20230704,125600,5376991210,1392,1393,1393,1390,7609
20230704,125500,5366404045,1393,1394,1394,1393,1147
20230704,125400,5364805823,1393,1393,1395,1390,29587
20230704,125300,5323659388,1392,1396,1396,1392,950
20230704,125200,5322336246,1397,1394,1397,1392,12904
20230704,125100,5304366769,1396,1394,1396,1394,954
20230704,125000,5303035585,1397,1398,1398,1394,1125
20230704,124900,5301465849,1398,1398,1398,1397,3922
20230704,124800,5295986435,1399,1398,1399,1397,1122
20230704,124700,5294417881,1398,1397,1398,1397,2148
20230704,124600,5291416122,1395,1397,1397,1392,7251
20230704,124500,5281316656,1393,1393,1397,1393,9298
20230704,124400,5268364160,1393,1395,1395,1393,4321
20230704,124300,5262340335,1395,1396,1396,1395,1399
20230704,124200,5260388410,1396,1400,1400,1396,529
20230704,124100,5259649190,1400,1395,1400,1395,6653
20230704,124000,5250350355,1400,1400,1400,1400,1
20230704,123900,5250348955,1392,1402,1403,1392,16356
20230704,123800,5227499368,1403,1404,1404,1403,8499
20230704,123700,5215573829,1404,1402,1404,1402,1714
20230704,123600,5213169628,1402,1402,1402,1400,1050
20230704,123500,5211699610,1402,1397,1402,1396,7408
20230704,123400,5201331488,1396,1396,1396,1396,368
20230704,123300,5200817760,1396,1394,1396,1394,3621
20230704,123200,5195766513,1392,1392,1392,1392,5061
20230704,123100,5188721601,1392,1392,1394,1392,7369
20230704,123000,5178463879,1392,1394,1395,1392,4867
20230704,122900,5171681172,1394,1394,1394,1393,3864
20230704,122800,5166294763,1395,1395,1395,1393,668
20230704,122700,5165363935,1395,1395,1395,1395,50
20230704,122600,5165294185,1395,1395,1395,1395,1137
20230704,122500,5163708070,1395,1393,1395,1393,171
20230704,122400,5163469811,1393,1393,1393,1393,4820
20230704,122300,5156755551,1391,1392,1393,1391,3180
20230704,122200,5152328061,1391,1391,1391,1391,899
20230704,122100,5151077552,1391,1391,1392,1391,5964
20230704,122000,5142780644,1392,1395,1395,1392,13957
20230704,121900,5123335182,1394,1395,1395,1394,2603
20230704,121800,5119706130,1395,1394,1395,1394,4604
20230704,121700,5113288152,1394,1396,1396,1394,2014
20230704,121600,5110477611,1396,1396,1398,1396,1354
20230704,121500,5108587421,1396,1398,1398,1396,609
20230704,121400,5107737255,1395,1397,1397,1395,176
20230704,121300,5107491535,1398,1398,1398,1394,975
20230704,121200,5106132233,1398,1394,1398,1394,692
20230704,121100,5105166492,1395,1396,1396,1394,1444
20230704,121000,5103152136,1397,1397,1398,1397,140
20230704,120900,5102956546,1398,1396,1398,1396,5932
20230704,120800,5094671106,1396,1395,1396,1395,963
20230704,120700,5093327457,1395,1391,1395,1390,2180
20230704,120600,5090294830,1390,1391,1391,1390,706
20230704,120500,5089312960,1390,1391,1392,1390,7605
20230704,120400,5078736380,1391,1392,1392,1391,1621
20230704,120300,5076480679,1392,1392,1392,1391,835
20230704,120200,5075318901,1392,1393,1393,1392,3278
20230704,120100,5070755815,1393,1394,1394,1392,12175
20230704,120000,5053786777,1394,1395,1396,1394,3485
20230704,115900,5048925765,1396,1396,1398,1396,598
20230704,115800,5048090903,1396,1396,1398,1396,202
20230704,115700,5047808809,1399,1397,1399,1397,3357
20230704,115600,5043119069,1399,1399,1399,1397,911
20230704,115500,5041845464,1399,1398,1399,1397,1510
20230704,115400,5039734081,1398,1398,1398,1397,1314
20230704,115300,5037898109,1398,1394,1398,1394,3404
20230704,115200,5033147970,1394,1395,1395,1394,7363
20230704,115100,5022882600,1395,1394,1395,1394,1910
20230704,115000,5020220040,1394,1394,1394,1393,2915
20230704,114900,5016158372,1394,1395,1395,1394,488
20230704,114800,5015478081,1394,1394,1394,1394,1465
20230704,114700,5013435871,1394,1393,1394,1393,1282
20230704,114600,5011649916,1393,1393,1393,1392,3799
20230704,114500,5006357916,1392,1393,1393,1392,2758
20230704,114400,5002516579,1393,1392,1394,1392,158
20230704,114300,5002296437,1393,1393,1393,1392,1846
20230704,114200,4999726727,1393,1394,1394,1393,1457
20230704,114100,4997696823,1394,1394,1394,1393,125
20230704,114000,4997522574,1392,1395,1395,1392,2934
20230704,113900,4993436806,1393,1395,1395,1393,1191
20230704,113800,4991776585,1395,1392,1395,1392,2717
20230704,113700,4987993540,1392,1391,1395,1390,1317
20230704,113600,4986160528,1390,1391,1393,1390,1480
20230704,113500,4984101496,1390,1393,1393,1390,2661
20230704,113400,4980396161,1390,1392,1395,1390,6899
20230704,113300,4970798835,1395,1391,1395,1391,5431
20230704,113200,4963244300,1391,1394,1395,1391,2971
20230704,113100,4959110946,1395,1391,1397,1391,11031
20230704,113000,4943766413,1391,1393,1397,1390,10729
20230704,112900,4928839370,1397,1395,1397,1391,8410
20230704,112800,4917125167,1396,1395,1397,1395,6773
20230704,112700,4907675002,1395,1397,1397,1395,12368
20230704,112600,4890406950,1398,1398,1399,1397,524
20230704,112500,4889674309,1396,1400,1400,1395,17115
20230704,112400,4865764866,1400,1398,1400,1398,2542
20230704,112300,4862206068,1400,1401,1402,1398,8954
20230704,112200,4849670635,1402,1401,1402,1401,4529
20230704,112100,4843325094,1403,1406,1406,1400,10570
20230704,112000,4828514053,1401,1406,1407,1401,1314
20230704,111900,4826668088,1406,1405,1407,1405,3952
20230704,111800,4821110129,1405,1401,1406,1401,1649
20230704,111700,4818798944,1401,1403,1405,1401,1274
20230704,111600,4817013489,1405,1407,1407,1402,375
20230704,111500,4816487326,1403,1402,1403,1400,5704
20230704,111400,4808494206,1402,1402,1402,1401,8617
20230704,111300,4796418867,1403,1407,1407,1402,7268
20230704,111200,4786228261,1403,1408,1409,1403,7931
20230704,111100,4775090864,1403,1403,1410,1402,11961
20230704,111000,4758310614,1409,1410,1413,1402,11696
20230704,110900,4741871096,1410,1412,1414,1409,6463
20230704,110800,4732758262,1413,1416,1418,1412,3937
20230704,110700,4727188956,1416,1418,1419,1416,13462
20230704,110600,4708101593,1417,1407,1419,1407,22302
20230704,110500,4676559344,1406,1405,1406,1405,3117
20230704,110400,4672178561,1405,1404,1405,1404,450
20230704,110300,4671546654,1404,1404,1405,1402,1109
20230704,110200,4669990284,1404,1402,1404,1401,2821
20230704,110100,4666034293,1402,1403,1403,1402,3997
20230704,110000,4660428846,1402,1403,1404,1402,810
20230704,105900,4659292066,1404,1404,1405,1404,596
20230704,105800,4658455178,1404,1404,1404,1403,380
20230704,105700,4657921682,1405,1405,1405,1402,10641
20230704,105600,4642985130,1405,1407,1407,1405,1693
20230704,105500,4640605114,1407,1406,1407,1406,2477
20230704,105400,4637122241,1408,1405,1408,1403,6246
20230704,105300,4628350342,1405,1405,1407,1403,4792
20230704,105200,4621616413,1405,1408,1409,1404,7037
20230704,105100,4611709719,1408,1404,1411,1404,2166
20230704,105000,4608657095,1403,1408,1413,1399,24928
20230704,104900,4573540774,1407,1398,1407,1398,89412
20230704,104800,4448407065,1398,1397,1398,1395,1319
20230704,104700,4446564427,1398,1395,1398,1395,831
20230704,104600,4445403494,1397,1394,1398,1393,10504
20230704,104500,4430750015,1395,1394,1395,1393,7651
20230704,104400,4420082458,1394,1395,1395,1394,1561
20230704,104300,4417905418,1394,1393,1397,1391,4985
20230704,104200,4410946874,1390,1393,1394,1390,12016
20230704,104100,4394230834,1394,1398,1398,1394,4627
20230704,104000,4387769778,1398,1397,1399,1393,9713
20230704,103900,4374216227,1393,1391,1397,1390,5012
20230704,103800,4367239455,1390,1390,1393,1389,7881
20230704,103700,4356278012,1390,1391,1391,1387,9234
20230704,103600,4343445086,1393,1387,1393,1386,26140
20230704,103500,4307145367,1387,1387,1388,1386,17165
20230704,103400,4283342916,1387,1389,1389,1387,9958
20230704,103300,4269522040,1388,1394,1394,1388,11529
20230704,103200,4253498005,1394,1392,1395,1386,37451
20230704,103100,4201486513,1392,1393,1393,1387,44920
20230704,103000,4139044103,1393,1395,1395,1393,13819
20230704,102900,4119788200,1395,1399,1399,1395,17699
20230704,102800,4095066993,1399,1399,1400,1398,3730
20230704,102700,4089848701,1398,1400,1400,1398,13404
20230704,102600,4071097698,1399,1400,1402,1399,9487
20230704,102500,4057814546,1402,1402,1402,1400,4062
20230704,102400,4052122885,1402,1401,1403,1401,4753
20230704,102300,4045462566,1401,1401,1401,1400,7026
20230704,102200,4035622383,1403,1403,1403,1401,8809
20230704,102100,4023275401,1405,1403,1408,1402,1422
20230704,102000,4021279101,1403,1405,1405,1402,5034
20230704,101900,4014214034,1405,1405,1411,1405,10483
20230704,101800,3999471289,1404,1403,1404,1403,1307
20230704,101700,3997637395,1403,1404,1405,1401,6104
20230704,101600,3989072985,1404,1407,1407,1404,5589
20230704,101500,3981215084,1406,1408,1408,1406,4501
20230704,101400,3974884209,1407,1401,1408,1401,10076
20230704,101300,3960755133,1400,1399,1401,1398,15244
20230704,101200,3939431135,1399,1401,1403,1399,21287
20230704,101100,3909631189,1401,1400,1405,1400,9258
20230704,101000,3896643430,1400,1400,1405,1400,43707
20230704,100900,3835445654,1400,1407,1407,1400,138808
20230704,100800,3641047277,1408,1410,1411,1408,21015
20230704,100700,3611420237,1411,1411,1412,1410,9146
20230704,100600,3598518770,1410,1412,1412,1410,829
20230704,100500,3597349093,1412,1410,1412,1410,3247
20230704,100400,3592765926,1410,1411,1413,1410,5027
20230704,100300,3585676717,1411,1410,1415,1409,4898
20230704,100200,3578758316,1410,1405,1410,1402,35660
20230704,100100,3528631511,1404,1411,1412,1404,23667
20230704,100000,3495308355,1412,1411,1413,1410,30243
20230704,095900,3452633601,1411,1413,1416,1411,19923
20230704,095800,3424490264,1414,1419,1419,1414,27907
20230704,095700,3384985796,1419,1418,1420,1416,20713
20230704,095600,3355627328,1419,1424,1424,1419,6825
20230704,095500,3345939916,1422,1423,1424,1422,13886
20230704,095400,3326192251,1419,1420,1425,1419,4646
20230704,095300,3319596593,1425,1427,1427,1419,11915
20230704,095200,3302656500,1427,1429,1429,1421,4008
20230704,095100,3296959896,1427,1429,1431,1420,11725
20230704,095000,3280262888,1431,1429,1431,1415,9478
20230704,094900,3266772003,1415,1434,1434,1410,34095
20230704,094800,3218180255,1436,1442,1442,1434,9561
20230704,094700,3204437354,1442,1438,1442,1438,3915
20230704,094600,3198799703,1442,1435,1442,1435,7731
20230704,094500,3187694892,1432,1441,1442,1430,13730
20230704,094400,3167967314,1441,1446,1447,1441,5504
20230704,094300,3160021741,1447,1449,1452,1446,41314
20230704,094200,3100200450,1450,1450,1455,1449,18200
20230704,094100,3073821785,1450,1460,1461,1450,28800
20230704,094000,3031933489,1460,1467,1473,1449,81782
20230704,093900,2912118958,1467,1450,1468,1449,129882
20230704,093800,2722152104,1450,1439,1456,1438,66292
20230704,093700,2626029935,1438,1426,1450,1425,85645
20230704,093600,2502958412,1426,1416,1426,1416,48212
20230704,093500,2434461448,1417,1413,1417,1412,8014
20230704,093400,2423134728,1413,1416,1417,1413,14186
20230704,093300,2403067827,1416,1416,1419,1416,5274
20230704,093200,2395590311,1418,1415,1419,1415,2885
20230704,093100,2391505549,1416,1419,1419,1410,15426
20230704,093000,2369710817,1419,1421,1423,1419,15124
20230704,092900,2348242555,1420,1423,1424,1420,3291
20230704,092800,2343563339,1423,1422,1424,1420,2599
20230704,092700,2339867723,1417,1422,1422,1416,10658
20230704,092600,2324733743,1422,1426,1426,1421,12435
20230704,092500,2307034968,1426,1420,1427,1420,34166
20230704,092400,2258367674,1422,1413,1422,1411,39215
20230704,092300,2202862886,1413,1413,1414,1411,3985
20230704,092200,2197231133,1413,1404,1414,1404,31334
20230704,092100,2153102228,1404,1410,1410,1404,31072
20230704,092000,2109399147,1407,1415,1415,1407,63790
20230704,091900,2019414561,1415,1416,1418,1415,8568
20230704,091800,2007284756,1416,1418,1420,1414,54126
20230704,091700,1930626603,1418,1426,1426,1417,23492
20230704,091600,1897276238,1424,1427,1427,1424,10874
20230704,091500,1881781455,1425,1425,1425,1424,9528
20230704,091400,1868206883,1425,1422,1428,1420,18022
20230704,091300,1842577835,1422,1425,1426,1422,26162
20230704,091200,1805338911,1425,1431,1431,1419,10445
20230704,091100,1790459897,1425,1423,1437,1417,65999
20230704,091000,1696455522,1423,1421,1426,1421,31167
20230704,090900,1652084787,1421,1420,1424,1420,58455
20230704,090800,1569029013,1420,1423,1423,1417,58682
20230704,090700,1485706873,1422,1421,1422,1411,104291
20230704,090600,1337748555,1420,1402,1425,1402,125768
20230704,090500,1159842714,1400,1420,1420,1399,280176
20230704,090400,765694757,1420,1443,1444,1420,169778
20230704,090300,523077495,1443,1447,1448,1443,66703
20230704,090200,426666811,1447,1449,1453,1447,37795
20230704,090100,371898954,1449,1451,1452,1446,127381
20230704,090000,187286191,1453,1454,1455,1451,119807