stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202200,1307530001,1103,1103,1103,1103,15682
20230714,202100,1307530001,1103,1103,1103,1103,0
20230714,202000,1307530001,1103,1103,1103,1103,0
20230714,201900,1307530001,1103,1103,1103,1103,0
20230714,201800,1307530001,1103,1103,1103,1103,0
20230714,201700,1307530001,1103,1103,1103,1103,0
20230714,201600,1307530001,1103,1103,1103,1103,0
20230714,201500,1307530001,1103,1103,1103,1103,0
20230714,201400,1307530001,1103,1103,1103,1103,0
20230714,201300,1307530001,1103,1103,1103,1103,0
20230714,201200,1307530001,1103,1103,1103,1103,0
20230714,201100,1307530001,1103,1103,1103,1103,0
20230714,201000,1307530001,1103,1103,1103,1103,0
20230714,200900,1307530001,1103,1103,1103,1103,0
20230714,200800,1307530001,1103,1103,1103,1103,0
20230714,200700,1307530001,1103,1103,1103,1103,0
20230714,200600,1307530001,1103,1103,1103,1103,0
20230714,200500,1307530001,1103,1103,1103,1103,0
20230714,200400,1307530001,1103,1103,1103,1103,0
20230714,200300,1307530001,1103,1103,1103,1103,0
20230714,200200,1307530001,1103,1103,1103,1103,0
20230714,200100,1307530001,1103,1103,1103,1103,0
20230714,200000,1307530001,1103,1103,1103,1103,0
20230714,195900,1307530001,1103,1103,1103,1103,0
20230714,195800,1307530001,1103,1103,1103,1103,0
20230714,195700,1307530001,1103,1103,1103,1103,0
20230714,195600,1307530001,1103,1103,1103,1103,0
20230714,195500,1307530001,1103,1103,1103,1103,0
20230714,195400,1307530001,1103,1103,1103,1103,0
20230714,195300,1307530001,1103,1103,1103,1103,0
20230714,195200,1307530001,1103,1103,1103,1103,15682
20230714,195100,1307530001,1103,1103,1103,1103,0
20230714,195000,1307530001,1103,1103,1103,1103,0
20230714,194900,1307530001,1103,1103,1103,1103,0
20230714,194800,1307530001,1103,1103,1103,1103,0
20230714,194700,1307530001,1103,1103,1103,1103,0
20230714,194600,1307530001,1103,1103,1103,1103,0
20230714,194500,1307530001,1103,1103,1103,1103,0
20230714,194400,1307530001,1103,1103,1103,1103,0
20230714,194300,1307530001,1103,1103,1103,1103,0
20230714,194200,1307530001,1103,1103,1103,1103,0
20230714,194100,1307530001,1103,1103,1103,1103,0
20230714,194000,1307530001,1103,1103,1103,1103,0
20230714,193900,1307530001,1103,1103,1103,1103,0
20230714,193800,1307530001,1103,1103,1103,1103,0
20230714,193700,1307530001,1103,1103,1103,1103,0
20230714,193600,1307530001,1103,1103,1103,1103,0
20230714,193500,1307530001,1103,1103,1103,1103,0
20230714,193400,1307530001,1103,1103,1103,1103,0
20230714,193300,1307530001,1103,1103,1103,1103,0
20230714,193200,1307530001,1103,1103,1103,1103,0
20230714,193100,1307530001,1103,1103,1103,1103,0
20230714,193000,1307530001,1103,1103,1103,1103,0
20230714,192900,1307530001,1103,1103,1103,1103,0
20230714,192800,1307530001,1103,1103,1103,1103,0
20230714,192700,1307530001,1103,1103,1103,1103,0
20230714,192600,1307530001,1103,1103,1103,1103,0
20230714,192500,1307530001,1103,1103,1103,1103,0
20230714,192400,1307530001,1103,1103,1103,1103,0
20230714,192300,1307530001,1103,1103,1103,1103,0
20230714,192200,1307530001,1103,1103,1103,1103,15682
20230714,192100,1307530001,1103,1103,1103,1103,0
20230714,192000,1307530001,1103,1103,1103,1103,0
20230714,191900,1307530001,1103,1103,1103,1103,0
20230714,191800,1307530001,1103,1103,1103,1103,0
20230714,191700,1307530001,1103,1103,1103,1103,0
20230714,191600,1307530001,1103,1103,1103,1103,0
20230714,191500,1307530001,1103,1103,1103,1103,0
20230714,191400,1307530001,1103,1103,1103,1103,0
20230714,191300,1307530001,1103,1103,1103,1103,0
20230714,191200,1307530001,1103,1103,1103,1103,0
20230714,191100,1307530001,1103,1103,1103,1103,0
20230714,191000,1307530001,1103,1103,1103,1103,0
20230714,190900,1307530001,1103,1103,1103,1103,0
20230714,190800,1307530001,1103,1103,1103,1103,0
20230714,190700,1307530001,1103,1103,1103,1103,0
20230714,190600,1307530001,1103,1103,1103,1103,0
20230714,190500,1307530001,1103,1103,1103,1103,0
20230714,190400,1307530001,1103,1103,1103,1103,0
20230714,190300,1307530001,1103,1103,1103,1103,0
20230714,190200,1307530001,1103,1103,1103,1103,0
20230714,190100,1307530001,1103,1103,1103,1103,0
20230714,190000,1307530001,1103,1103,1103,1103,0
20230714,185900,1307530001,1103,1103,1103,1103,0
20230714,185800,1307530001,1103,1103,1103,1103,0
20230714,185700,1307530001,1103,1103,1103,1103,0
20230714,185600,1307530001,1103,1103,1103,1103,0
20230714,185500,1307530001,1103,1103,1103,1103,0
20230714,185400,1307530001,1103,1103,1103,1103,0
20230714,185300,1307530001,1103,1103,1103,1103,0
20230714,185200,1307530001,1103,1103,1103,1103,15682
20230714,185100,1307530001,1103,1103,1103,1103,0
20230714,185000,1307530001,1103,1103,1103,1103,0
20230714,184900,1307530001,1103,1103,1103,1103,0
20230714,184800,1307530001,1103,1103,1103,1103,0
20230714,184700,1307530001,1103,1103,1103,1103,0
20230714,184600,1307530001,1103,1103,1103,1103,0
20230714,184500,1307530001,1103,1103,1103,1103,0
20230714,184400,1307530001,1103,1103,1103,1103,0
20230714,184300,1307530001,1103,1103,1103,1103,0
20230714,184200,1307530001,1103,1103,1103,1103,0
20230714,184100,1307530001,1103,1103,1103,1103,0
20230714,184000,1307530001,1103,1103,1103,1103,0
20230714,183900,1307530001,1103,1103,1103,1103,0
20230714,183800,1307530001,1103,1103,1103,1103,0
20230714,183700,1307530001,1103,1103,1103,1103,0
20230714,183600,1307530001,1103,1103,1103,1103,0
20230714,183500,1307530001,1103,1103,1103,1103,0
20230714,183400,1307530001,1103,1103,1103,1103,0
20230714,183300,1307530001,1103,1103,1103,1103,0
20230714,183200,1307530001,1103,1103,1103,1103,0
20230714,183100,1307530001,1103,1103,1103,1103,0
20230714,183000,1307530001,1103,1103,1103,1103,0
20230714,182900,1307530001,1103,1103,1103,1103,0
20230714,182800,1307530001,1103,1103,1103,1103,0
20230714,182700,1307530001,1103,1103,1103,1103,0
20230714,182600,1307530001,1103,1103,1103,1103,0
20230714,182500,1307530001,1103,1103,1103,1103,0
20230714,182400,1307530001,1103,1103,1103,1103,0
20230714,182300,1307530001,1103,1103,1103,1103,0
20230714,182200,1307530001,1103,1103,1103,1103,15682
20230714,182100,1307530001,1103,1103,1103,1103,0
20230714,182000,1307530001,1103,1103,1103,1103,0
20230714,181900,1307530001,1103,1103,1103,1103,0
20230714,181800,1307530001,1103,1103,1103,1103,0
20230714,181700,1307530001,1103,1103,1103,1103,0
20230714,181600,1307530001,1103,1103,1103,1103,0
20230714,181500,1307530001,1103,1103,1103,1103,0
20230714,181400,1307530001,1103,1103,1103,1103,0
20230714,181300,1307530001,1103,1103,1103,1103,0
20230714,181200,1307530001,1103,1103,1103,1103,0
20230714,181100,1307530001,1103,1103,1103,1103,0
20230714,181000,1307530001,1103,1103,1103,1103,0
20230714,180900,1307530001,1103,1103,1103,1103,0
20230714,180800,1307530001,1103,1103,1103,1103,0
20230714,180700,1307530001,1103,1103,1103,1103,0
20230714,180600,1307530001,1103,1103,1103,1103,0
20230714,180500,1307530001,1103,1103,1103,1103,0
20230714,180400,1307530001,1103,1103,1103,1103,0
20230714,180300,1307530001,1103,1103,1103,1103,0
20230714,180200,1307530001,1103,1103,1103,1103,0
20230714,180100,1307530001,1103,1103,1103,1103,0
20230714,180000,1307530001,1103,1103,1103,1103,0
20230714,175900,1307530001,1103,1103,1103,1103,0
20230714,175800,1307530001,1103,1103,1103,1103,0
20230714,175700,1307530001,1103,1103,1103,1103,0
20230714,175600,1307530001,1103,1103,1103,1103,0
20230714,175500,1307530001,1103,1103,1103,1103,0
20230714,175400,1307530001,1103,1103,1103,1103,0
20230714,175300,1307530001,1103,1103,1103,1103,0
20230714,175200,1307530001,1103,1103,1103,1103,15682
20230714,175100,1307530001,1103,1103,1103,1103,0
20230714,175000,1307530001,1103,1103,1103,1103,0
20230714,174900,1307530001,1103,1103,1103,1103,0
20230714,174800,1307530001,1103,1103,1103,1103,0
20230714,174700,1307530001,1103,1103,1103,1103,0
20230714,174600,1307530001,1103,1103,1103,1103,0
20230714,174500,1307530001,1103,1103,1103,1103,0
20230714,174400,1307530001,1103,1103,1103,1103,0
20230714,174300,1307530001,1103,1103,1103,1103,0
20230714,174200,1307530001,1103,1103,1103,1103,0
20230714,174100,1307530001,1103,1103,1103,1103,0
20230714,174000,1307530001,1103,1103,1103,1103,0
20230714,173900,1307530001,1103,1103,1103,1103,0
20230714,173800,1307530001,1103,1103,1103,1103,0
20230714,173700,1307530001,1103,1103,1103,1103,0
20230714,173600,1307530001,1103,1103,1103,1103,0
20230714,173500,1307530001,1103,1103,1103,1103,0
20230714,173400,1307530001,1103,1103,1103,1103,0
20230714,173300,1307530001,1103,1103,1103,1103,0
20230714,173200,1307530001,1103,1103,1103,1103,0
20230714,173100,1307530001,1103,1103,1103,1103,0
20230714,173000,1307530001,1103,1103,1103,1103,0
20230714,172900,1307530001,1103,1103,1103,1103,0
20230714,172800,1307530001,1103,1103,1103,1103,0
20230714,172700,1307530001,1103,1103,1103,1103,0
20230714,172600,1307530001,1103,1103,1103,1103,0
20230714,172500,1307530001,1103,1103,1103,1103,0
20230714,172400,1307530001,1103,1103,1103,1103,0
20230714,172300,1307530001,1103,1103,1103,1103,0
20230714,172200,1307530001,1103,1103,1103,1103,15682
20230714,172100,1307530001,1103,1103,1103,1103,0
20230714,172000,1307530001,1103,1103,1103,1103,0
20230714,171900,1307530001,1103,1103,1103,1103,0
20230714,171800,1307530001,1103,1103,1103,1103,0
20230714,171700,1307530001,1103,1103,1103,1103,0
20230714,171600,1307530001,1103,1103,1103,1103,0
20230714,171500,1307530001,1103,1103,1103,1103,0
20230714,171400,1307530001,1103,1103,1103,1103,0
20230714,171300,1307530001,1103,1103,1103,1103,0
20230714,171200,1307530001,1103,1103,1103,1103,0
20230714,171100,1307530001,1103,1103,1103,1103,0
20230714,171000,1307530001,1103,1103,1103,1103,0
20230714,170900,1307530001,1103,1103,1103,1103,0
20230714,170800,1307530001,1103,1103,1103,1103,0
20230714,170700,1307530001,1103,1103,1103,1103,0
20230714,170600,1307530001,1103,1103,1103,1103,0
20230714,170500,1307530001,1103,1103,1103,1103,0
20230714,170400,1307530001,1103,1103,1103,1103,0
20230714,170300,1307530001,1103,1103,1103,1103,0
20230714,170200,1307530001,1103,1103,1103,1103,0
20230714,170100,1307530001,1103,1103,1103,1103,0
20230714,170000,1307530001,1103,1103,1103,1103,0
20230714,165900,1307530001,1103,1103,1103,1103,0
20230714,165800,1307530001,1103,1103,1103,1103,0
20230714,165700,1307530001,1103,1103,1103,1103,0
20230714,165600,1307530001,1103,1103,1103,1103,0
20230714,165500,1307530001,1103,1103,1103,1103,0
20230714,165400,1307530001,1103,1103,1103,1103,0
20230714,165300,1307530001,1103,1103,1103,1103,0
20230714,165200,1307530001,1103,1103,1103,1103,15682
20230714,165100,1307530001,1103,1103,1103,1103,0
20230714,165000,1307530001,1103,1103,1103,1103,0
20230714,164900,1307530001,1103,1103,1103,1103,0
20230714,164800,1307530001,1103,1103,1103,1103,0
20230714,164700,1307530001,1103,1103,1103,1103,0
20230714,164600,1307530001,1103,1103,1103,1103,0
20230714,164500,1307530001,1103,1103,1103,1103,0
20230714,164400,1307530001,1103,1103,1103,1103,0
20230714,164300,1307530001,1103,1103,1103,1103,0
20230714,164200,1307530001,1103,1103,1103,1103,0
20230714,164100,1307530001,1103,1103,1103,1103,0
20230714,164000,1307530001,1103,1103,1103,1103,0
20230714,163900,1307530001,1103,1103,1103,1103,0
20230714,163800,1307530001,1103,1103,1103,1103,0
20230714,163700,1307530001,1103,1103,1103,1103,0
20230714,163600,1307530001,1103,1103,1103,1103,0
20230714,163500,1307530001,1103,1103,1103,1103,0
20230714,163400,1307530001,1103,1103,1103,1103,0
20230714,163300,1307530001,1103,1103,1103,1103,0
20230714,163200,1307530001,1103,1103,1103,1103,0
20230714,163100,1307530001,1103,1103,1103,1103,0
20230714,163000,1307530001,1103,1103,1103,1103,0
20230714,162900,1307530001,1103,1103,1103,1103,0
20230714,162800,1307530001,1103,1103,1103,1103,0
20230714,162700,1307530001,1103,1103,1103,1103,0
20230714,162600,1307530001,1103,1103,1103,1103,0
20230714,162500,1307530001,1103,1103,1103,1103,0
20230714,162400,1307530001,1103,1103,1103,1103,0
20230714,162300,1307530001,1103,1103,1103,1103,0
20230714,162200,1307530001,1103,1103,1103,1103,15682
20230714,162100,1307530001,1103,1103,1103,1103,0
20230714,162000,1307530001,1103,1103,1103,1103,0
20230714,161900,1307530001,1103,1103,1103,1103,0
20230714,161800,1307530001,1103,1103,1103,1103,0
20230714,161700,1307530001,1103,1103,1103,1103,0
20230714,161600,1307530001,1103,1103,1103,1103,0
20230714,161500,1307530001,1103,1103,1103,1103,0
20230714,161400,1307530001,1103,1103,1103,1103,0
20230714,161300,1307530001,1103,1103,1103,1103,0
20230714,161200,1307530001,1103,1103,1103,1103,0
20230714,161100,1307530001,1103,1103,1103,1103,0
20230714,161000,1307530001,1103,1103,1103,1103,0
20230714,160900,1307530001,1103,1103,1103,1103,0
20230714,160800,1307530001,1103,1103,1103,1103,0
20230714,160700,1307530001,1103,1103,1103,1103,0
20230714,160600,1307530001,1103,1103,1103,1103,0
20230714,160500,1307530001,1103,1103,1103,1103,0
20230714,160400,1307530001,1103,1103,1103,1103,0
20230714,160300,1307530001,1103,1103,1103,1103,0
20230714,160200,1307530001,1103,1103,1103,1103,0
20230714,160100,1307530001,1103,1103,1103,1103,0
20230714,160000,1307530001,1103,1103,1103,1103,0
20230714,155900,1307530001,1103,1103,1103,1103,0
20230714,155800,1307530001,1103,1103,1103,1103,0
20230714,155700,1307530001,1103,1103,1103,1103,0
20230714,155600,1307530001,1103,1103,1103,1103,0
20230714,155500,1307530001,1103,1103,1103,1103,0
20230714,155400,1307530001,1103,1103,1103,1103,0
20230714,155300,1307530001,1103,1103,1103,1103,0
20230714,155200,1307530001,1103,1103,1103,1103,15682
20230714,155100,1307530001,1103,1103,1103,1103,0
20230714,155000,1307530001,1103,1103,1103,1103,0
20230714,154900,1307530001,1103,1103,1103,1103,0
20230714,154800,1307530001,1103,1103,1103,1103,0
20230714,154700,1307530001,1103,1103,1103,1103,0
20230714,154600,1307530001,1103,1103,1103,1103,0
20230714,154500,1307530001,1103,1103,1103,1103,0
20230714,154400,1307530001,1103,1103,1103,1103,0
20230714,154300,1307530001,1103,1103,1103,1103,0
20230714,154200,1307530001,1103,1103,1103,1103,0
20230714,154100,1307530001,1103,1103,1103,1103,0
20230714,154000,1307530001,1103,1103,1103,1103,0
20230714,153900,1307530001,1103,1103,1103,1103,0
20230714,153800,1307530001,1103,1103,1103,1103,0
20230714,153700,1307530001,1103,1103,1103,1103,0
20230714,153600,1307530001,1103,1103,1103,1103,0
20230714,153500,1307530001,1103,1103,1103,1103,0
20230714,153400,1307530001,1103,1103,1103,1103,0
20230714,153300,1307530001,1103,1103,1103,1103,0
20230714,153200,1307530001,1103,1103,1103,1103,0
20230714,153100,1307530001,1103,1103,1103,1103,0
20230714,153000,1307530001,1103,1103,1103,1103,15682
20230714,152900,1290232755,1106,1106,1106,1106,0
20230714,152800,1290232755,1106,1106,1106,1106,0
20230714,152700,1290232755,1106,1106,1106,1106,0
20230714,152600,1290232755,1106,1106,1106,1106,0
20230714,152500,1290232755,1106,1106,1106,1106,0
20230714,152400,1290232755,1106,1106,1106,1106,0
20230714,152300,1290232755,1106,1106,1106,1106,0
20230714,152200,1290232755,1106,1106,1106,1106,0
20230714,152100,1290232755,1106,1106,1106,1106,0
20230714,152000,1290232755,1106,1106,1106,1106,0
20230714,151900,1290232755,1106,1106,1107,1104,2176
20230714,151800,1287827310,1107,1107,1108,1104,1818
20230714,151700,1285818703,1108,1108,1108,1108,71
20230714,151600,1285740035,1109,1109,1109,1107,2298
20230714,151500,1283194969,1109,1109,1109,1109,252
20230714,151400,1282915501,1110,1110,1110,1108,1240
20230714,151300,1281540151,1110,1110,1110,1110,60
20230714,151200,1281473551,1110,1111,1111,1107,216
20230714,151100,1281233829,1111,1109,1111,1108,730
20230714,151000,1280424292,1109,1109,1109,1108,101
20230714,150900,1280312333,1109,1104,1109,1103,7272
20230714,150800,1272284186,1105,1105,1105,1105,183
20230714,150700,1272081971,1106,1106,1107,1105,3976
20230714,150600,1267684570,1104,1107,1107,1104,16991
20230714,150500,1248908380,1107,1111,1111,1107,1764
20230714,150400,1246952156,1111,1106,1113,1106,10975
20230714,150300,1234773143,1106,1105,1106,1105,224
20230714,150200,1234525622,1105,1105,1105,1105,7092
20230714,150100,1226688962,1105,1105,1105,1103,528
20230714,150000,1226105661,1105,1105,1105,1105,100
20230714,145900,1225995161,1105,1101,1105,1100,8771
20230714,145800,1216338506,1105,1105,1105,1104,483
20230714,145700,1215804811,1106,1103,1106,1097,39362
20230714,145600,1172536401,1106,1104,1106,1104,626
20230714,145500,1171845275,1104,1104,1104,1104,153
20230714,145400,1171676363,1104,1104,1104,1104,1
20230714,145300,1171675259,1102,1104,1104,1102,3725
20230714,145200,1167569402,1104,1104,1104,1104,103
20230714,145100,1167455690,1104,1104,1104,1104,100
20230714,145000,1167345290,1104,1104,1104,1104,4
20230714,144900,1167340874,1104,1104,1104,1104,1689
20230714,144800,1165476218,1104,1103,1104,1103,76
20230714,144700,1165392389,1104,1105,1105,1104,2713
20230714,144600,1162397230,1105,1105,1105,1105,3265
20230714,144500,1158789405,1104,1103,1105,1103,9244
20230714,144400,1148587203,1104,1104,1104,1104,100
20230714,144300,1148476803,1105,1104,1105,1104,7
20230714,144200,1148469074,1105,1105,1105,1105,51
20230714,144100,1148412719,1104,1106,1107,1104,3930
20230714,144000,1144070120,1106,1103,1106,1103,1386
20230714,143900,1142541112,1104,1104,1104,1104,172
20230714,143800,1142351224,1104,1103,1104,1103,1698
20230714,143700,1140478327,1103,1103,1103,1103,80
20230714,143600,1140390087,1103,1103,1103,1103,4
20230714,143500,1140385675,1103,1103,1103,1101,10473
20230714,143400,1128854491,1103,1103,1103,1103,2042
20230714,143300,1126602165,1103,1103,1103,1103,105
20230714,143200,1126486350,1103,1103,1103,1103,1
20230714,143100,1126485247,1103,1103,1103,1103,1
20230714,143000,1126484144,1103,1103,1103,1103,1250
20230714,142900,1125105394,1104,1104,1104,1104,0
20230714,142800,1125105394,1104,1103,1104,1103,2000
20230714,142700,1122897673,1102,1103,1103,1102,2167
20230714,142600,1120508971,1104,1104,1104,1104,0
20230714,142500,1120508971,1104,1104,1104,1104,7
20230714,142400,1120501243,1104,1104,1104,1104,0
20230714,142300,1120501243,1104,1104,1104,1104,485
20230714,142200,1119965803,1105,1104,1105,1104,19
20230714,142100,1119944826,1105,1105,1105,1105,0
20230714,142000,1119944826,1105,1104,1105,1104,8
20230714,141900,1119935992,1105,1103,1106,1103,417
20230714,141800,1119475209,1103,1102,1103,1102,1564
20230714,141700,1117751419,1103,1103,1103,1102,58
20230714,141600,1117687501,1103,1103,1103,1103,1
20230714,141500,1117686398,1102,1103,1103,1100,1212
20230714,141400,1116353129,1102,1102,1103,1102,63
20230714,141300,1116283701,1102,1102,1102,1102,3
20230714,141200,1116280395,1100,1102,1102,1100,10000
20230714,141100,1105276809,1102,1103,1103,1102,6
20230714,141000,1105270195,1102,1103,1103,1101,174
20230714,140900,1105078453,1103,1101,1103,1101,6
20230714,140800,1105071841,1102,1103,1103,1102,2050
20230714,140700,1102810741,1103,1100,1103,1100,10008
20230714,140600,1091801917,1103,1103,1103,1100,397
20230714,140500,1091364893,1104,1105,1105,1101,11620
20230714,140400,1078571134,1105,1105,1105,1105,5
20230714,140300,1078565609,1101,1101,1101,1101,700
20230714,140200,1077794909,1102,1102,1102,1102,1
20230714,140100,1077793807,1102,1105,1106,1102,1104
20230714,140000,1076577183,1103,1107,1107,1102,103
20230714,135900,1076463567,1104,1107,1107,1104,11
20230714,135800,1076451420,1107,1107,1107,1107,1586
20230714,135700,1074695718,1107,1107,1107,1107,1
20230714,135600,1074694611,1101,1101,1101,1101,0
20230714,135500,1074694611,1101,1102,1102,1101,2841
20230714,135400,1071565385,1104,1104,1104,1104,159
20230714,135300,1071389849,1107,1107,1107,1107,0
20230714,135200,1071389849,1107,1107,1107,1107,3
20230714,135100,1071386528,1107,1107,1107,1104,17
20230714,135000,1071367748,1106,1107,1107,1106,15
20230714,134900,1071351144,1107,1107,1107,1107,4
20230714,134800,1071346716,1101,1104,1107,1101,4684
20230714,134700,1066189218,1104,1104,1104,1104,375
20230714,134600,1065775218,1104,1104,1104,1104,1
20230714,134500,1065774114,1101,1104,1104,1101,2796
20230714,134400,1062691711,1104,1106,1106,1104,2
20230714,134300,1062689501,1106,1104,1106,1102,113
20230714,134200,1062564968,1102,1102,1102,1102,312
20230714,134100,1062221144,1105,1106,1106,1105,670
20230714,134000,1061480129,1105,1105,1105,1105,1
20230714,133900,1061479024,1107,1107,1107,1107,102
20230714,133800,1061366110,1107,1107,1107,1107,0
20230714,133700,1061366110,1107,1107,1107,1107,22
20230714,133600,1061341756,1101,1104,1104,1101,2161
20230714,133500,1058961472,1107,1107,1107,1107,2
20230714,133400,1058959258,1107,1107,1107,1107,2
20230714,133300,1058957044,1107,1102,1107,1102,4002
20230714,133200,1054546830,1102,1105,1105,1102,3370
20230714,133100,1050832189,1105,1107,1107,1105,3
20230714,133000,1050828870,1107,1105,1107,1105,2
20230714,132900,1050826658,1107,1108,1108,1107,33
20230714,132800,1050790096,1108,1108,1108,1108,0
20230714,132700,1050790096,1108,1108,1108,1108,0
20230714,132600,1050790096,1108,1108,1108,1108,0
20230714,132500,1050790096,1108,1108,1108,1108,0
20230714,132400,1050790096,1108,1108,1108,1108,0
20230714,132300,1050790096,1108,1106,1108,1105,10616
20230714,132200,1039055917,1108,1105,1108,1105,1369
20230714,132100,1037541853,1105,1105,1105,1105,1
20230714,132000,1037540748,1105,1104,1105,1102,1616
20230714,131900,1035759253,1104,1104,1104,1104,4
20230714,131800,1035754837,1105,1103,1105,1103,1003
20230714,131700,1034648522,1105,1104,1105,1103,1003
20230714,131600,1033541348,1105,1105,1105,1105,52
20230714,131500,1033483888,1106,1106,1106,1106,5
20230714,131400,1033478358,1106,1106,1106,1106,2
20230714,131300,1033476146,1106,1106,1106,1106,956
20230714,131200,1032418810,1106,1106,1106,1105,1930
20230714,131100,1030285439,1108,1107,1108,1107,1661
20230714,131000,1028446708,1108,1108,1108,1107,509
20230714,130900,1027883242,1107,1107,1108,1106,2005
20230714,130800,1025664703,1107,1107,1107,1107,0
20230714,130700,1025664703,1107,1107,1107,1107,32
20230714,130600,1025629279,1107,1107,1107,1107,136
20230714,130500,1025478727,1107,1107,1107,1107,5
20230714,130400,1025473192,1106,1107,1107,1106,53
20230714,130300,1025414566,1107,1107,1107,1107,3
20230714,130200,1025411245,1107,1104,1107,1104,161
20230714,130100,1025233498,1104,1104,1104,1104,2
20230714,130000,1025231290,1104,1104,1104,1104,186
20230714,125900,1025025946,1105,1105,1105,1105,297
20230714,125800,1024697761,1106,1106,1106,1106,6
20230714,125700,1024691125,1106,1106,1106,1106,6
20230714,125600,1024684489,1106,1106,1106,1106,469
20230714,125500,1024165775,1106,1106,1106,1106,137
20230714,125400,1024014253,1106,1106,1106,1106,1
20230714,125300,1024013147,1104,1106,1106,1104,103
20230714,125200,1023899233,1105,1105,1105,1105,1728
20230714,125100,1021989793,1104,1104,1104,1104,1050
20230714,125000,1020830593,1104,1104,1104,1104,1
20230714,124900,1020829489,1102,1102,1102,1102,40
20230714,124800,1020785409,1102,1102,1102,1102,830
20230714,124700,1019870749,1106,1106,1106,1106,12
20230714,124600,1019857477,1101,1102,1102,1101,360
20230714,124500,1019460983,1106,1106,1106,1106,0
20230714,124400,1019460983,1106,1106,1106,1106,0
20230714,124300,1019460983,1106,1106,1106,1104,1049
20230714,124200,1018300809,1106,1101,1106,1101,7
20230714,124100,1018293072,1107,1103,1107,1101,5112
20230714,124000,1012662933,1107,1107,1107,1107,2
20230714,123900,1012660719,1107,1104,1107,1103,361
20230714,123800,1012262522,1104,1107,1107,1104,4
20230714,123700,1012258103,1107,1105,1107,1103,541
20230714,123600,1011661024,1105,1103,1105,1103,810
20230714,123500,1010767588,1103,1103,1103,1103,2
20230714,123400,1010765382,1103,1103,1103,1103,59
20230714,123300,1010700305,1103,1103,1103,1103,0
20230714,123200,1010700305,1103,1103,1103,1103,2
20230714,123100,1010698099,1105,1105,1105,1105,1
20230714,123000,1010696994,1102,1105,1105,1102,7812
20230714,122900,1002086202,1106,1106,1106,1106,1
20230714,122800,1002085096,1106,1106,1106,1106,3
20230714,122700,1002081778,1106,1106,1106,1106,462
20230714,122600,1001570806,1106,1107,1107,1106,1985
20230714,122500,999373951,1107,1107,1107,1107,62
20230714,122400,999305317,1107,1107,1107,1107,171
20230714,122300,999116020,1107,1107,1107,1107,47
20230714,122200,999063991,1107,1107,1107,1107,0
20230714,122100,999063991,1107,1107,1107,1107,9
20230714,122000,999054028,1107,1107,1107,1107,1
20230714,121900,999052921,1102,1102,1102,1102,0
20230714,121800,999052921,1102,1108,1108,1102,32
20230714,121700,999017525,1102,1102,1102,1102,3973
20230714,121600,994639279,1102,1108,1108,1102,5443
20230714,121500,988631086,1108,1108,1108,1108,0
20230714,121400,988631086,1108,1108,1108,1108,0
20230714,121300,988631086,1108,1108,1108,1108,1
20230714,121200,988629978,1108,1108,1108,1108,1
20230714,121100,988628870,1105,1105,1105,1105,2000
20230714,121000,986418870,1108,1108,1108,1108,0
20230714,120900,986418870,1108,1108,1108,1108,0
20230714,120800,986418870,1108,1108,1108,1108,0
20230714,120700,986418870,1108,1108,1108,1108,11
20230714,120600,986406682,1108,1108,1108,1108,0
20230714,120500,986406682,1108,1108,1108,1108,4
20230714,120400,986402250,1108,1108,1108,1108,1
20230714,120300,986401142,1105,1105,1105,1105,1
20230714,120200,986400037,1109,1109,1109,1109,1
20230714,120100,986398928,1109,1106,1109,1106,1305
20230714,120000,984955595,1106,1105,1106,1103,2155
20230714,115900,982575081,1106,1106,1106,1106,15
20230714,115800,982558491,1106,1110,1110,1106,232
20230714,115700,982301454,1108,1108,1108,1108,1
20230714,115600,982300346,1110,1110,1110,1110,810
20230714,115500,981401246,1111,1110,1111,1110,1192
20230714,115400,980078124,1110,1110,1110,1110,58
20230714,115300,980013744,1110,1110,1110,1110,1022
20230714,115200,978879324,1109,1110,1110,1109,2000
20230714,115100,976660324,1111,1111,1111,1111,0
20230714,115000,976660324,1111,1110,1111,1110,504
20230714,114900,976100394,1112,1108,1112,1108,3176
20230714,114800,972581376,1108,1107,1108,1106,1767
20230714,114700,970624490,1106,1105,1106,1105,558
20230714,114600,970007442,1106,1106,1106,1106,0
20230714,114500,970007442,1106,1106,1106,1106,1
20230714,114400,970006336,1103,1106,1106,1103,771
20230714,114300,969155770,1103,1106,1106,1103,8106
20230714,114200,960199214,1106,1107,1107,1106,1103
20230714,114100,958979289,1107,1107,1107,1107,0
20230714,114000,958979289,1107,1105,1107,1105,1759
20230714,113900,957035592,1107,1107,1107,1107,1
20230714,113800,957034485,1102,1102,1102,1102,0
20230714,113700,957034485,1102,1103,1103,1102,78
20230714,113600,956948524,1107,1107,1108,1107,2001
20230714,113500,954733416,1107,1106,1107,1102,3295
20230714,113400,951087467,1107,1107,1107,1105,937
20230714,113300,950050514,1107,1103,1107,1102,378
20230714,113200,949633832,1103,1102,1103,1102,404
20230714,113100,949188320,1102,1103,1103,1102,525
20230714,113000,948609448,1103,1104,1104,1103,15
20230714,112900,948592897,1104,1104,1104,1104,133
20230714,112800,948446065,1105,1105,1105,1105,6
20230714,112700,948439435,1107,1106,1107,1106,451
20230714,112600,947940400,1106,1104,1106,1104,3618
20230714,112500,943944226,1104,1104,1104,1104,5
20230714,112400,943938706,1105,1104,1105,1104,2
20230714,112300,943936497,1104,1104,1105,1103,55
20230714,112200,943875728,1104,1104,1104,1104,1
20230714,112100,943874624,1106,1105,1106,1105,2361
20230714,112000,941264245,1102,1102,1102,1102,0
20230714,111900,941264245,1102,1104,1105,1102,19
20230714,111800,941243268,1104,1104,1104,1100,44
20230714,111700,941194838,1100,1102,1102,1100,1248
20230714,111600,939821964,1102,1105,1105,1101,2148
20230714,111500,937453818,1101,1103,1103,1101,3
20230714,111400,937450512,1105,1106,1106,1105,221
20230714,111300,937206286,1106,1106,1106,1106,0
20230714,111200,937206286,1106,1105,1106,1105,1200
20230714,111100,935879093,1100,1101,1101,1100,5367
20230714,111000,929974309,1101,1104,1104,1101,104
20230714,110900,929859781,1106,1103,1106,1101,5903
20230714,110800,923350471,1103,1107,1107,1103,308
20230714,110700,923010674,1104,1107,1107,1104,41
20230714,110600,922965377,1107,1107,1107,1107,5
20230714,110500,922959842,1107,1107,1107,1101,4063
20230714,110400,918471467,1096,1110,1110,1096,43802
20230714,110300,870306121,1110,1112,1112,1110,902
20230714,110200,869303101,1112,1112,1112,1112,268
20230714,110100,869005085,1112,1112,1112,1112,1
20230714,110000,869003973,1113,1110,1113,1108,6
20230714,105900,868997315,1109,1112,1113,1108,757
20230714,105800,868156331,1112,1112,1112,1112,1
20230714,105700,868155219,1111,1111,1111,1111,1554
20230714,105600,866428725,1108,1111,1111,1108,402
20230714,105500,865983191,1111,1112,1112,1111,4
20230714,105400,865978745,1112,1112,1112,1112,3
20230714,105300,865975409,1112,1112,1112,1109,168
20230714,105200,865788945,1111,1112,1112,1111,202
20230714,105100,865564522,1108,1109,1113,1108,1218
20230714,105000,864214156,1109,1112,1112,1109,8556
20230714,104900,854721324,1112,1115,1115,1112,9
20230714,104800,854711300,1115,1115,1115,1115,278
20230714,104700,854401330,1115,1117,1117,1112,647
20230714,104600,853681642,1113,1116,1117,1113,847
20230714,104500,852736218,1116,1109,1119,1109,7717
20230714,104400,844162390,1109,1108,1109,1107,2515
20230714,104300,841373642,1108,1107,1108,1107,1039
20230714,104200,840222433,1108,1107,1109,1107,2228
20230714,104100,837756029,1106,1106,1106,1106,1009
20230714,104000,836640075,1106,1106,1106,1106,24
20230714,103900,836613531,1106,1106,1107,1106,233
20230714,103800,836355831,1107,1107,1107,1106,422
20230714,103700,835888689,1107,1107,1107,1106,10
20230714,103600,835877622,1107,1106,1107,1106,224
20230714,103500,835629872,1107,1107,1107,1106,1230
20230714,103400,834269482,1106,1108,1108,1106,4649
20230714,103300,829123060,1108,1107,1108,1107,1363
20230714,103200,827612857,1107,1105,1107,1105,652
20230714,103100,826892032,1105,1103,1105,1103,561
20230714,103000,826272134,1105,1103,1105,1103,19
20230714,102900,826251159,1104,1102,1105,1101,4652
20230714,102800,821120853,1101,1102,1102,1101,147
20230714,102700,820958962,1102,1102,1102,1100,1113
20230714,102600,819734359,1100,1099,1103,1099,2680
20230714,102500,816788641,1099,1100,1103,1099,55
20230714,102400,816728137,1099,1099,1103,1098,7257
20230714,102300,808742146,1099,1099,1099,1098,517
20230714,102200,808173966,1098,1101,1101,1098,2704
20230714,102100,805203725,1099,1100,1101,1099,2378
20230714,102000,802587794,1101,1100,1101,1100,2091
20230714,101900,800287603,1100,1100,1100,1100,2121
20230714,101800,797954503,1100,1100,1100,1100,2050
20230714,101700,795699503,1100,1098,1104,1098,258
20230714,101600,795416209,1097,1104,1104,1097,14
20230714,101500,795400768,1104,1101,1104,1096,7223
20230714,101400,787464977,1101,1105,1105,1101,433
20230714,101300,786987644,1101,1100,1105,1100,384
20230714,101200,786564839,1100,1100,1108,1100,154
20230714,101100,786395187,1108,1100,1108,1099,12518
20230714,101000,772625475,1098,1096,1100,1095,14773
20230714,100900,756405934,1095,1097,1097,1095,15167
20230714,100800,739781117,1097,1099,1100,1097,3119
20230714,100700,736355176,1098,1098,1099,1097,2825
20230714,100600,733254750,1097,1099,1099,1097,2703
20230714,100500,730286535,1099,1101,1101,1099,9721
20230714,100400,719602123,1100,1100,1102,1099,375
20230714,100300,719188888,1099,1098,1102,1097,8173
20230714,100200,710213361,1098,1101,1102,1097,64195
20230714,100100,639619326,1101,1103,1103,1101,5005
20230714,100000,634102779,1104,1105,1105,1104,6817
20230714,095900,626575126,1106,1106,1107,1106,754
20230714,095800,625741196,1106,1106,1108,1105,2071
20230714,095700,623450674,1105,1106,1106,1105,532
20230714,095600,622862807,1106,1107,1109,1105,7330
20230714,095500,614753729,1108,1106,1108,1106,5104
20230714,095400,609105972,1106,1106,1107,1106,171
20230714,095300,608916755,1107,1107,1107,1105,3287
20230714,095200,605278504,1104,1104,1106,1104,2972
20230714,095100,601992674,1104,1103,1105,1103,2059
20230714,095000,599718530,1101,1107,1108,1101,14912
20230714,094900,583227199,1107,1108,1108,1102,23039
20230714,094800,557782009,1106,1106,1108,1105,1122
20230714,094700,556540813,1105,1104,1108,1104,1648
20230714,094600,554716840,1104,1108,1108,1104,10501
20230714,094500,543104985,1109,1113,1119,1109,10640
20230714,094400,531286759,1120,1115,1122,1111,1835
20230714,094300,529242089,1115,1108,1122,1108,3520
20230714,094200,525328924,1107,1107,1113,1107,16064
20230714,094100,507546070,1107,1107,1113,1107,5704
20230714,094000,501230817,1107,1106,1111,1105,7312
20230714,093900,493130237,1106,1104,1106,1104,5101
20230714,093800,487493055,1104,1107,1107,1104,10100
20230714,093700,476334145,1106,1105,1107,1104,5802
20230714,093600,469920865,1104,1107,1108,1101,52311
20230714,093500,412201250,1108,1112,1112,1107,15603
20230714,093400,394916700,1112,1111,1114,1105,32770
20230714,093300,358625320,1110,1126,1127,1110,30261
20230714,093200,324823859,1126,1132,1132,1126,2870
20230714,093100,321588051,1129,1131,1132,1129,391
20230714,093000,321145857,1131,1131,1132,1128,2531
20230714,092900,318287638,1131,1138,1138,1131,8151
20230714,092800,309047009,1139,1133,1141,1133,1378
20230714,092700,307480463,1133,1138,1144,1133,5012
20230714,092600,301771966,1136,1129,1136,1129,7740
20230714,092500,292991246,1129,1131,1134,1124,30731
20230714,092400,258358858,1131,1134,1134,1131,6095
20230714,092300,251463238,1134,1136,1136,1131,6073
20230714,092200,244588618,1136,1136,1136,1135,2194
20230714,092100,242098167,1135,1139,1139,1135,2313
20230714,092000,239470901,1137,1144,1144,1137,11674
20230714,091900,226177343,1144,1144,1144,1142,3
20230714,091800,226173913,1144,1143,1144,1140,1553
20230714,091700,224402473,1144,1141,1144,1140,1712
20230714,091600,222449471,1144,1144,1144,1141,58
20230714,091500,222383134,1144,1144,1144,1140,1432
20230714,091400,220748257,1144,1150,1151,1141,12269
20230714,091300,206707013,1146,1151,1152,1146,1756
20230714,091200,204686045,1151,1147,1151,1145,3322
20230714,091100,200864839,1151,1152,1152,1146,11651
20230714,091000,187477144,1152,1155,1163,1152,5727
20230714,090900,180873433,1163,1153,1165,1153,1742
20230714,090800,178860205,1153,1146,1153,1145,5552
20230714,090700,172489714,1147,1147,1152,1141,1692
20230714,090600,170548211,1139,1164,1164,1138,21981
20230714,090500,145344362,1164,1164,1165,1161,5073
20230714,090400,139443487,1164,1169,1173,1164,3172
20230714,090300,135746921,1168,1171,1174,1168,6508
20230714,090200,128129473,1174,1170,1175,1170,7951
20230714,090100,118806126,1174,1170,1183,1170,46334
20230714,090000,64262057,1176,1176,1230,1165,54102