stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,205800,17706690723,1210,1210,1210,1210,219358
20230714,205700,17706690723,1210,1210,1210,1210,0
20230714,205600,17706690723,1210,1210,1210,1210,0
20230714,205500,17706690723,1210,1210,1210,1210,0
20230714,205400,17706690723,1210,1210,1210,1210,0
20230714,205300,17706690723,1210,1210,1210,1210,0
20230714,205200,17706690723,1210,1210,1210,1210,0
20230714,205100,17706690723,1210,1210,1210,1210,0
20230714,205000,17706690723,1210,1210,1210,1210,0
20230714,204900,17706690723,1210,1210,1210,1210,0
20230714,204800,17706690723,1210,1210,1210,1210,0
20230714,204700,17706690723,1210,1210,1210,1210,0
20230714,204600,17706690723,1210,1210,1210,1210,0
20230714,204500,17706690723,1210,1210,1210,1210,0
20230714,204400,17706690723,1210,1210,1210,1210,0
20230714,204300,17706690723,1210,1210,1210,1210,0
20230714,204200,17706690723,1210,1210,1210,1210,0
20230714,204100,17706690723,1210,1210,1210,1210,0
20230714,204000,17706690723,1210,1210,1210,1210,0
20230714,203900,17706690723,1210,1210,1210,1210,0
20230714,203800,17706690723,1210,1210,1210,1210,0
20230714,203700,17706690723,1210,1210,1210,1210,0
20230714,203600,17706690723,1210,1210,1210,1210,0
20230714,203500,17706690723,1210,1210,1210,1210,0
20230714,203400,17706690723,1210,1210,1210,1210,0
20230714,203300,17706690723,1210,1210,1210,1210,0
20230714,203200,17706690723,1210,1210,1210,1210,0
20230714,203100,17706690723,1210,1210,1210,1210,0
20230714,203000,17706690723,1210,1210,1210,1210,0
20230714,202900,17706690723,1210,1210,1210,1210,0
20230714,202800,17706690723,1210,1210,1210,1210,219358
20230714,202700,17706690723,1210,1210,1210,1210,0
20230714,202600,17706690723,1210,1210,1210,1210,0
20230714,202500,17706690723,1210,1210,1210,1210,0
20230714,202400,17706690723,1210,1210,1210,1210,0
20230714,202300,17706690723,1210,1210,1210,1210,0
20230714,202200,17706690723,1210,1210,1210,1210,0
20230714,202100,17706690723,1210,1210,1210,1210,0
20230714,202000,17706690723,1210,1210,1210,1210,0
20230714,201900,17706690723,1210,1210,1210,1210,0
20230714,201800,17706690723,1210,1210,1210,1210,0
20230714,201700,17706690723,1210,1210,1210,1210,0
20230714,201600,17706690723,1210,1210,1210,1210,0
20230714,201500,17706690723,1210,1210,1210,1210,0
20230714,201400,17706690723,1210,1210,1210,1210,0
20230714,201300,17706690723,1210,1210,1210,1210,0
20230714,201200,17706690723,1210,1210,1210,1210,0
20230714,201100,17706690723,1210,1210,1210,1210,0
20230714,201000,17706690723,1210,1210,1210,1210,0
20230714,200900,17706690723,1210,1210,1210,1210,0
20230714,200800,17706690723,1210,1210,1210,1210,0
20230714,200700,17706690723,1210,1210,1210,1210,0
20230714,200600,17706690723,1210,1210,1210,1210,0
20230714,200500,17706690723,1210,1210,1210,1210,0
20230714,200400,17706690723,1210,1210,1210,1210,0
20230714,200300,17706690723,1210,1210,1210,1210,0
20230714,200200,17706690723,1210,1210,1210,1210,0
20230714,200100,17706690723,1210,1210,1210,1210,0
20230714,200000,17706690723,1210,1210,1210,1210,0
20230714,195900,17706690723,1210,1210,1210,1210,0
20230714,195800,17706690723,1210,1210,1210,1210,219358
20230714,195700,17706690723,1210,1210,1210,1210,0
20230714,195600,17706690723,1210,1210,1210,1210,0
20230714,195500,17706690723,1210,1210,1210,1210,0
20230714,195400,17706690723,1210,1210,1210,1210,0
20230714,195300,17706690723,1210,1210,1210,1210,0
20230714,195200,17706690723,1210,1210,1210,1210,0
20230714,195100,17706690723,1210,1210,1210,1210,0
20230714,195000,17706690723,1210,1210,1210,1210,0
20230714,194900,17706690723,1210,1210,1210,1210,0
20230714,194800,17706690723,1210,1210,1210,1210,0
20230714,194700,17706690723,1210,1210,1210,1210,0
20230714,194600,17706690723,1210,1210,1210,1210,0
20230714,194500,17706690723,1210,1210,1210,1210,0
20230714,194400,17706690723,1210,1210,1210,1210,0
20230714,194300,17706690723,1210,1210,1210,1210,0
20230714,194200,17706690723,1210,1210,1210,1210,0
20230714,194100,17706690723,1210,1210,1210,1210,0
20230714,194000,17706690723,1210,1210,1210,1210,0
20230714,193900,17706690723,1210,1210,1210,1210,0
20230714,193800,17706690723,1210,1210,1210,1210,0
20230714,193700,17706690723,1210,1210,1210,1210,0
20230714,193600,17706690723,1210,1210,1210,1210,0
20230714,193500,17706690723,1210,1210,1210,1210,0
20230714,193400,17706690723,1210,1210,1210,1210,0
20230714,193300,17706690723,1210,1210,1210,1210,0
20230714,193200,17706690723,1210,1210,1210,1210,0
20230714,193100,17706690723,1210,1210,1210,1210,0
20230714,193000,17706690723,1210,1210,1210,1210,0
20230714,192900,17706690723,1210,1210,1210,1210,0
20230714,192800,17706690723,1210,1210,1210,1210,219358
20230714,192700,17706690723,1210,1210,1210,1210,0
20230714,192600,17706690723,1210,1210,1210,1210,0
20230714,192500,17706690723,1210,1210,1210,1210,0
20230714,192400,17706690723,1210,1210,1210,1210,0
20230714,192300,17706690723,1210,1210,1210,1210,0
20230714,192200,17706690723,1210,1210,1210,1210,0
20230714,192100,17706690723,1210,1210,1210,1210,0
20230714,192000,17706690723,1210,1210,1210,1210,0
20230714,191900,17706690723,1210,1210,1210,1210,0
20230714,191800,17706690723,1210,1210,1210,1210,0
20230714,191700,17706690723,1210,1210,1210,1210,0
20230714,191600,17706690723,1210,1210,1210,1210,0
20230714,191500,17706690723,1210,1210,1210,1210,0
20230714,191400,17706690723,1210,1210,1210,1210,0
20230714,191300,17706690723,1210,1210,1210,1210,0
20230714,191200,17706690723,1210,1210,1210,1210,0
20230714,191100,17706690723,1210,1210,1210,1210,0
20230714,191000,17706690723,1210,1210,1210,1210,0
20230714,190900,17706690723,1210,1210,1210,1210,0
20230714,190800,17706690723,1210,1210,1210,1210,0
20230714,190700,17706690723,1210,1210,1210,1210,0
20230714,190600,17706690723,1210,1210,1210,1210,0
20230714,190500,17706690723,1210,1210,1210,1210,0
20230714,190400,17706690723,1210,1210,1210,1210,0
20230714,190300,17706690723,1210,1210,1210,1210,0
20230714,190200,17706690723,1210,1210,1210,1210,0
20230714,190100,17706690723,1210,1210,1210,1210,0
20230714,190000,17706690723,1210,1210,1210,1210,0
20230714,185900,17706690723,1210,1210,1210,1210,0
20230714,185800,17706690723,1210,1210,1210,1210,219358
20230714,185700,17706690723,1210,1210,1210,1210,0
20230714,185600,17706690723,1210,1210,1210,1210,0
20230714,185500,17706690723,1210,1210,1210,1210,0
20230714,185400,17706690723,1210,1210,1210,1210,0
20230714,185300,17706690723,1210,1210,1210,1210,0
20230714,185200,17706690723,1210,1210,1210,1210,0
20230714,185100,17706690723,1210,1210,1210,1210,0
20230714,185000,17706690723,1210,1210,1210,1210,0
20230714,184900,17706690723,1210,1210,1210,1210,0
20230714,184800,17706690723,1210,1210,1210,1210,0
20230714,184700,17706690723,1210,1210,1210,1210,0
20230714,184600,17706690723,1210,1210,1210,1210,0
20230714,184500,17706690723,1210,1210,1210,1210,0
20230714,184400,17706690723,1210,1210,1210,1210,0
20230714,184300,17706690723,1210,1210,1210,1210,0
20230714,184200,17706690723,1210,1210,1210,1210,0
20230714,184100,17706690723,1210,1210,1210,1210,0
20230714,184000,17706690723,1210,1210,1210,1210,0
20230714,183900,17706690723,1210,1210,1210,1210,0
20230714,183800,17706690723,1210,1210,1210,1210,0
20230714,183700,17706690723,1210,1210,1210,1210,0
20230714,183600,17706690723,1210,1210,1210,1210,0
20230714,183500,17706690723,1210,1210,1210,1210,0
20230714,183400,17706690723,1210,1210,1210,1210,0
20230714,183300,17706690723,1210,1210,1210,1210,0
20230714,183200,17706690723,1210,1210,1210,1210,0
20230714,183100,17706690723,1210,1210,1210,1210,0
20230714,183000,17706690723,1210,1210,1210,1210,0
20230714,182900,17706690723,1210,1210,1210,1210,0
20230714,182800,17706690723,1210,1210,1210,1210,219358
20230714,182700,17706690723,1210,1210,1210,1210,0
20230714,182600,17706690723,1210,1210,1210,1210,0
20230714,182500,17706690723,1210,1210,1210,1210,0
20230714,182400,17706690723,1210,1210,1210,1210,0
20230714,182300,17706690723,1210,1210,1210,1210,0
20230714,182200,17706690723,1210,1210,1210,1210,0
20230714,182100,17706690723,1210,1210,1210,1210,0
20230714,182000,17706690723,1210,1210,1210,1210,0
20230714,181900,17706690723,1210,1210,1210,1210,0
20230714,181800,17706690723,1210,1210,1210,1210,0
20230714,181700,17706690723,1210,1210,1210,1210,0
20230714,181600,17706690723,1210,1210,1210,1210,0
20230714,181500,17706690723,1210,1210,1210,1210,0
20230714,181400,17706690723,1210,1210,1210,1210,0
20230714,181300,17706690723,1210,1210,1210,1210,0
20230714,181200,17706690723,1210,1210,1210,1210,0
20230714,181100,17706690723,1210,1210,1210,1210,0
20230714,181000,17706690723,1210,1210,1210,1210,0
20230714,180900,17706690723,1210,1210,1210,1210,0
20230714,180800,17706690723,1210,1210,1210,1210,0
20230714,180700,17706690723,1210,1210,1210,1210,0
20230714,180600,17706690723,1210,1210,1210,1210,0
20230714,180500,17706690723,1210,1210,1210,1210,0
20230714,180400,17706690723,1210,1210,1210,1210,0
20230714,180300,17706690723,1210,1210,1210,1210,0
20230714,180200,17706690723,1210,1210,1210,1210,0
20230714,180100,17706690723,1210,1210,1210,1210,0
20230714,180000,17706690723,1210,1210,1210,1210,0
20230714,175900,17706690723,1210,1210,1210,1210,0
20230714,175800,17706690723,1210,1210,1210,1210,219358
20230714,175700,17706690723,1210,1210,1210,1210,0
20230714,175600,17706690723,1210,1210,1210,1210,0
20230714,175500,17706690723,1210,1210,1210,1210,0
20230714,175400,17706690723,1210,1210,1210,1210,0
20230714,175300,17706690723,1210,1210,1210,1210,0
20230714,175200,17706690723,1210,1210,1210,1210,0
20230714,175100,17706690723,1210,1210,1210,1210,0
20230714,175000,17706690723,1210,1210,1210,1210,0
20230714,174900,17706690723,1210,1210,1210,1210,0
20230714,174800,17706690723,1210,1210,1210,1210,0
20230714,174700,17706690723,1210,1210,1210,1210,0
20230714,174600,17706690723,1210,1210,1210,1210,0
20230714,174500,17706690723,1210,1210,1210,1210,0
20230714,174400,17706690723,1210,1210,1210,1210,0
20230714,174300,17706690723,1210,1210,1210,1210,0
20230714,174200,17706690723,1210,1210,1210,1210,0
20230714,174100,17706690723,1210,1210,1210,1210,0
20230714,174000,17706690723,1210,1210,1210,1210,0
20230714,173900,17706690723,1210,1210,1210,1210,0
20230714,173800,17706690723,1210,1210,1210,1210,0
20230714,173700,17706690723,1210,1210,1210,1210,0
20230714,173600,17706690723,1210,1210,1210,1210,0
20230714,173500,17706690723,1210,1210,1210,1210,0
20230714,173400,17706690723,1210,1210,1210,1210,0
20230714,173300,17706690723,1210,1210,1210,1210,0
20230714,173200,17706690723,1210,1210,1210,1210,0
20230714,173100,17706690723,1210,1210,1210,1210,0
20230714,173000,17706690723,1210,1210,1210,1210,0
20230714,172900,17706690723,1210,1210,1210,1210,0
20230714,172800,17706690723,1210,1210,1210,1210,219358
20230714,172700,17706690723,1210,1210,1210,1210,0
20230714,172600,17706690723,1210,1210,1210,1210,0
20230714,172500,17706690723,1210,1210,1210,1210,0
20230714,172400,17706690723,1210,1210,1210,1210,0
20230714,172300,17706690723,1210,1210,1210,1210,0
20230714,172200,17706690723,1210,1210,1210,1210,0
20230714,172100,17706690723,1210,1210,1210,1210,0
20230714,172000,17706690723,1210,1210,1210,1210,0
20230714,171900,17706690723,1210,1210,1210,1210,0
20230714,171800,17706690723,1210,1210,1210,1210,0
20230714,171700,17706690723,1210,1210,1210,1210,0
20230714,171600,17706690723,1210,1210,1210,1210,0
20230714,171500,17706690723,1210,1210,1210,1210,0
20230714,171400,17706690723,1210,1210,1210,1210,0
20230714,171300,17706690723,1210,1210,1210,1210,0
20230714,171200,17706690723,1210,1210,1210,1210,0
20230714,171100,17706690723,1210,1210,1210,1210,0
20230714,171000,17706690723,1210,1210,1210,1210,0
20230714,170900,17706690723,1210,1210,1210,1210,0
20230714,170800,17706690723,1210,1210,1210,1210,0
20230714,170700,17706690723,1210,1210,1210,1210,0
20230714,170600,17706690723,1210,1210,1210,1210,0
20230714,170500,17706690723,1210,1210,1210,1210,0
20230714,170400,17706690723,1210,1210,1210,1210,0
20230714,170300,17706690723,1210,1210,1210,1210,0
20230714,170200,17706690723,1210,1210,1210,1210,0
20230714,170100,17706690723,1210,1210,1210,1210,0
20230714,170000,17706690723,1210,1210,1210,1210,0
20230714,165900,17706690723,1210,1210,1210,1210,0
20230714,165800,17706690723,1210,1210,1210,1210,219358
20230714,165700,17706690723,1210,1210,1210,1210,0
20230714,165600,17706690723,1210,1210,1210,1210,0
20230714,165500,17706690723,1210,1210,1210,1210,0
20230714,165400,17706690723,1210,1210,1210,1210,0
20230714,165300,17706690723,1210,1210,1210,1210,0
20230714,165200,17706690723,1210,1210,1210,1210,0
20230714,165100,17706690723,1210,1210,1210,1210,0
20230714,165000,17706690723,1210,1210,1210,1210,0
20230714,164900,17706690723,1210,1210,1210,1210,0
20230714,164800,17706690723,1210,1210,1210,1210,0
20230714,164700,17706690723,1210,1210,1210,1210,0
20230714,164600,17706690723,1210,1210,1210,1210,0
20230714,164500,17706690723,1210,1210,1210,1210,0
20230714,164400,17706690723,1210,1210,1210,1210,0
20230714,164300,17706690723,1210,1210,1210,1210,0
20230714,164200,17706690723,1210,1210,1210,1210,0
20230714,164100,17706690723,1210,1210,1210,1210,0
20230714,164000,17706690723,1210,1210,1210,1210,0
20230714,163900,17706690723,1210,1210,1210,1210,0
20230714,163800,17706690723,1210,1210,1210,1210,0
20230714,163700,17706690723,1210,1210,1210,1210,0
20230714,163600,17706690723,1210,1210,1210,1210,0
20230714,163500,17706690723,1210,1210,1210,1210,0
20230714,163400,17706690723,1210,1210,1210,1210,0
20230714,163300,17706690723,1210,1210,1210,1210,0
20230714,163200,17706690723,1210,1210,1210,1210,0
20230714,163100,17706690723,1210,1210,1210,1210,0
20230714,163000,17706690723,1210,1210,1210,1210,0
20230714,162900,17706690723,1210,1210,1210,1210,0
20230714,162800,17706690723,1210,1210,1210,1210,219358
20230714,162700,17706690723,1210,1210,1210,1210,0
20230714,162600,17706690723,1210,1210,1210,1210,0
20230714,162500,17706690723,1210,1210,1210,1210,0
20230714,162400,17706690723,1210,1210,1210,1210,0
20230714,162300,17706690723,1210,1210,1210,1210,0
20230714,162200,17706690723,1210,1210,1210,1210,0
20230714,162100,17706690723,1210,1210,1210,1210,0
20230714,162000,17706690723,1210,1210,1210,1210,0
20230714,161900,17706690723,1210,1210,1210,1210,0
20230714,161800,17706690723,1210,1210,1210,1210,0
20230714,161700,17706690723,1210,1210,1210,1210,0
20230714,161600,17706690723,1210,1210,1210,1210,0
20230714,161500,17706690723,1210,1210,1210,1210,0
20230714,161400,17706690723,1210,1210,1210,1210,0
20230714,161300,17706690723,1210,1210,1210,1210,0
20230714,161200,17706690723,1210,1210,1210,1210,0
20230714,161100,17706690723,1210,1210,1210,1210,0
20230714,161000,17706690723,1210,1210,1210,1210,0
20230714,160900,17706690723,1210,1210,1210,1210,0
20230714,160800,17706690723,1210,1210,1210,1210,0
20230714,160700,17706690723,1210,1210,1210,1210,0
20230714,160600,17706690723,1210,1210,1210,1210,0
20230714,160500,17706690723,1210,1210,1210,1210,0
20230714,160400,17706690723,1210,1210,1210,1210,0
20230714,160300,17706690723,1210,1210,1210,1210,0
20230714,160200,17706690723,1210,1210,1210,1210,0
20230714,160100,17706690723,1210,1210,1210,1210,0
20230714,160000,17706690723,1210,1210,1210,1210,0
20230714,155900,17706690723,1210,1210,1210,1210,0
20230714,155800,17706690723,1210,1210,1210,1210,219358
20230714,155700,17706690723,1210,1210,1210,1210,0
20230714,155600,17706690723,1210,1210,1210,1210,0
20230714,155500,17706690723,1210,1210,1210,1210,0
20230714,155400,17706690723,1210,1210,1210,1210,0
20230714,155300,17706690723,1210,1210,1210,1210,0
20230714,155200,17706690723,1210,1210,1210,1210,0
20230714,155100,17706690723,1210,1210,1210,1210,0
20230714,155000,17706690723,1210,1210,1210,1210,0
20230714,154900,17706690723,1210,1210,1210,1210,0
20230714,154800,17706690723,1210,1210,1210,1210,0
20230714,154700,17706690723,1210,1210,1210,1210,0
20230714,154600,17706690723,1210,1210,1210,1210,0
20230714,154500,17706690723,1210,1210,1210,1210,0
20230714,154400,17706690723,1210,1210,1210,1210,0
20230714,154300,17706690723,1210,1210,1210,1210,0
20230714,154200,17706690723,1210,1210,1210,1210,0
20230714,154100,17706690723,1210,1210,1210,1210,0
20230714,154000,17706690723,1210,1210,1210,1210,0
20230714,153900,17706690723,1210,1210,1210,1210,0
20230714,153800,17706690723,1210,1210,1210,1210,0
20230714,153700,17706690723,1210,1210,1210,1210,0
20230714,153600,17706690723,1210,1210,1210,1210,0
20230714,153500,17706690723,1210,1210,1210,1210,0
20230714,153400,17706690723,1210,1210,1210,1210,0
20230714,153300,17706690723,1210,1210,1210,1210,0
20230714,153200,17706690723,1210,1210,1210,1210,0
20230714,153100,17706690723,1210,1210,1210,1210,0
20230714,153000,17706690723,1210,1210,1210,1210,219358
20230714,152900,17441267543,1207,1207,1207,1207,0
20230714,152800,17441267543,1207,1207,1207,1207,0
20230714,152700,17441267543,1207,1207,1207,1207,0
20230714,152600,17441267543,1207,1207,1207,1207,0
20230714,152500,17441267543,1207,1207,1207,1207,0
20230714,152400,17441267543,1207,1207,1207,1207,0
20230714,152300,17441267543,1207,1207,1207,1207,0
20230714,152200,17441267543,1207,1207,1207,1207,0
20230714,152100,17441267543,1207,1207,1207,1207,0
20230714,152000,17441267543,1207,1207,1207,1207,0
20230714,151900,17441267543,1207,1207,1207,1205,35100
20230714,151800,17398949912,1207,1204,1207,1204,25394
20230714,151700,17368327202,1206,1206,1207,1204,40840
20230714,151600,17319083481,1207,1205,1208,1205,7364
20230714,151500,17310196900,1205,1207,1207,1204,27804
20230714,151400,17276664300,1206,1211,1211,1206,28930
20230714,151300,17241720946,1211,1207,1214,1207,48870
20230714,151200,17182580441,1207,1208,1210,1206,33794
20230714,151100,17141763054,1207,1207,1207,1198,37215
20230714,151000,17096975293,1207,1197,1207,1196,50827
20230714,150900,17035916984,1197,1197,1198,1195,5721
20230714,150800,17029072045,1197,1196,1197,1194,7414
20230714,150700,17020211370,1196,1195,1196,1194,1600
20230714,150600,17018300762,1193,1194,1194,1193,3622
20230714,150500,17013976479,1194,1197,1197,1193,8003
20230714,150400,17004416052,1197,1200,1201,1197,19524
20230714,150300,16981004794,1200,1200,1200,1197,8493
20230714,150200,16970824257,1199,1199,1200,1197,19685
20230714,150100,16947216318,1199,1194,1199,1193,19501
20230714,150000,16923868423,1194,1194,1194,1191,9825
20230714,145900,16912158095,1192,1193,1193,1192,11569
20230714,145800,16898358212,1193,1193,1193,1192,17044
20230714,145700,16878028691,1194,1195,1196,1193,7509
20230714,145600,16869063520,1195,1195,1196,1195,1074
20230714,145500,16867779590,1195,1195,1198,1195,8075
20230714,145400,16858117418,1195,1195,1196,1195,11480
20230714,145300,16844395888,1195,1194,1195,1193,6117
20230714,145200,16837093213,1193,1194,1195,1193,19293
20230714,145100,16814065263,1194,1193,1194,1193,6265
20230714,145000,16806585540,1193,1191,1193,1191,5490
20230714,144900,16800042450,1191,1192,1192,1190,9905
20230714,144800,16788239100,1195,1191,1195,1191,22015
20230714,144700,16761985236,1191,1191,1191,1191,2959
20230714,144600,16758461067,1191,1188,1191,1188,17398
20230714,144500,16737772603,1188,1188,1189,1188,1127
20230714,144400,16736433407,1188,1190,1190,1188,2761
20230714,144300,16733152355,1189,1190,1190,1189,3849
20230714,144200,16728572345,1190,1192,1192,1190,12084
20230714,144100,16714185524,1192,1192,1193,1192,2414
20230714,144000,16711308035,1192,1193,1194,1192,714
20230714,143900,16710456266,1193,1192,1193,1191,2361
20230714,143800,16707641982,1194,1191,1194,1191,917
20230714,143700,16706548856,1192,1191,1192,1191,197
20230714,143600,16706314148,1191,1194,1194,1191,7156
20230714,143500,16697784030,1193,1194,1196,1193,14709
20230714,143400,16680215357,1193,1194,1194,1192,6086
20230714,143300,16672955257,1194,1191,1195,1190,10043
20230714,143200,16660968811,1191,1193,1194,1191,5066
20230714,143100,16654929619,1195,1186,1195,1186,33683
20230714,143000,16614819152,1185,1185,1186,1183,28857
20230714,142900,16580677091,1185,1184,1185,1183,9308
20230714,142800,16569654594,1184,1185,1185,1184,4602
20230714,142700,16564204244,1184,1184,1186,1184,6063
20230714,142600,16557022778,1184,1186,1186,1184,475
20230714,142500,16556460022,1186,1186,1186,1183,15781
20230714,142400,16537770609,1186,1187,1187,1185,5024
20230714,142300,16531812594,1187,1186,1187,1185,9349
20230714,142200,16520726116,1185,1186,1186,1184,7883
20230714,142100,16511385273,1186,1185,1186,1184,2997
20230714,142000,16507834326,1185,1185,1185,1184,930
20230714,141900,16506732915,1184,1184,1184,1183,2424
20230714,141800,16503864540,1186,1182,1188,1181,4208
20230714,141700,16498885145,1182,1185,1185,1181,5226
20230714,141600,16492711814,1181,1180,1182,1180,14846
20230714,141500,16475191904,1180,1185,1190,1176,138961
20230714,141400,16311249884,1184,1183,1184,1182,17447
20230714,141300,16290619854,1183,1186,1188,1183,20269
20230714,141200,16266618830,1183,1187,1188,1183,55957
20230714,141100,16200307616,1188,1188,1188,1187,1681
20230714,141000,16198310917,1188,1188,1188,1187,1901
20230714,140900,16196052858,1187,1187,1187,1186,18594
20230714,140800,16173981813,1187,1187,1187,1186,25360
20230714,140700,16143883343,1186,1187,1187,1186,18787
20230714,140600,16121600927,1187,1187,1187,1185,34538
20230714,140500,16080633582,1187,1191,1191,1187,11703
20230714,140400,16066736785,1191,1191,1191,1188,18270
20230714,140300,16045014228,1191,1192,1194,1191,4422
20230714,140200,16039745227,1191,1191,1192,1191,4739
20230714,140100,16034101076,1191,1191,1191,1190,2511
20230714,140000,16031111468,1191,1190,1191,1190,2700
20230714,135900,16027897785,1190,1193,1194,1190,18094
20230714,135800,16006342500,1193,1193,1193,1193,3414
20230714,135700,16002269598,1193,1194,1195,1193,2467
20230714,135600,15999323670,1195,1196,1196,1195,5302
20230714,135500,15992987072,1196,1194,1197,1194,5794
20230714,135400,15986059533,1194,1191,1194,1191,6701
20230714,135300,15978074894,1191,1191,1191,1191,2028
20230714,135200,15975659546,1191,1189,1191,1188,9591
20230714,135100,15964254356,1190,1190,1190,1189,7681
20230714,135000,15955117816,1189,1187,1190,1187,2393
20230714,134900,15952275802,1187,1187,1189,1187,218
20230714,134800,15952017032,1189,1189,1189,1187,2409
20230714,134700,15949157011,1189,1189,1189,1187,1707
20230714,134600,15947128458,1189,1186,1189,1186,2171
20230714,134500,15944551068,1186,1186,1186,1185,10252
20230714,134400,15932398382,1185,1186,1187,1185,15083
20230714,134300,15914516192,1186,1188,1188,1186,8903
20230714,134200,15903948367,1187,1188,1188,1186,7470
20230714,134100,15895082730,1187,1189,1189,1187,4433
20230714,134000,15889819788,1189,1187,1189,1187,5784
20230714,133900,15882948810,1187,1186,1187,1186,18029
20230714,133800,15861550366,1187,1186,1187,1185,7648
20230714,133700,15852485168,1185,1187,1187,1185,8910
20230714,133600,15841924286,1185,1187,1190,1184,69830
20230714,133500,15759146517,1186,1191,1191,1186,100116
20230714,133400,15640138066,1190,1193,1193,1190,5555
20230714,133300,15633524774,1190,1193,1194,1190,29275
20230714,133200,15598647747,1193,1195,1195,1192,333
20230714,133100,15598250724,1195,1194,1195,1192,2673
20230714,133000,15595062239,1196,1194,1196,1192,19939
20230714,132900,15571258640,1193,1195,1196,1193,17657
20230714,132800,15550160773,1196,1193,1196,1192,12374
20230714,132700,15535387150,1192,1191,1194,1190,8188
20230714,132600,15525636553,1190,1192,1192,1190,21904
20230714,132500,15499556140,1191,1193,1193,1191,9291
20230714,132400,15488474181,1193,1192,1193,1191,1835
20230714,132300,15486287453,1193,1193,1194,1190,84041
20230714,132200,15386201828,1193,1193,1194,1192,27635
20230714,132100,15353249708,1194,1194,1194,1193,1129
20230714,132000,15351901708,1194,1193,1194,1192,677
20230714,131900,15351094434,1192,1194,1195,1192,16711
20230714,131800,15331158375,1194,1196,1196,1194,8075
20230714,131700,15321514467,1195,1195,1196,1195,909
20230714,131600,15320428201,1195,1196,1196,1195,4788
20230714,131500,15314706538,1196,1197,1197,1195,11813
20230714,131400,15300585320,1196,1196,1196,1195,1849
20230714,131300,15298373955,1195,1196,1196,1195,4109
20230714,131200,15293462796,1195,1195,1196,1194,1155
20230714,131100,15292082609,1196,1196,1196,1195,1736
20230714,131000,15290006951,1196,1195,1196,1195,2977
20230714,130900,15286449417,1195,1194,1195,1194,402
20230714,130800,15285969327,1195,1195,1195,1193,7984
20230714,130700,15276435025,1195,1195,1195,1194,171
20230714,130600,15276230683,1194,1194,1196,1192,31787
20230714,130500,15238323080,1195,1193,1195,1193,3042
20230714,130400,15234691778,1193,1194,1194,1193,15055
20230714,130300,15216727702,1194,1194,1196,1194,10062
20230714,130200,15204712586,1195,1196,1196,1195,6830
20230714,130100,15196550707,1195,1196,1198,1195,3067
20230714,130000,15192878959,1198,1195,1198,1195,9863
20230714,125900,15181081281,1195,1197,1198,1195,7369
20230714,125800,15172264163,1195,1197,1197,1195,19881
20230714,125700,15148474084,1197,1197,1198,1197,5957
20230714,125600,15141338809,1197,1198,1199,1197,6027
20230714,125500,15134118919,1198,1198,1199,1198,7153
20230714,125400,15125549175,1199,1199,1199,1198,1804
20230714,125300,15123387891,1199,1200,1200,1198,8063
20230714,125200,15113716996,1201,1201,1201,1200,6921
20230714,125100,15105410447,1201,1200,1201,1197,9992
20230714,125000,15093423534,1200,1198,1200,1197,1507
20230714,124900,15091617647,1198,1197,1198,1196,607
20230714,124800,15090891064,1197,1195,1197,1195,3250
20230714,124700,15087003308,1195,1195,1197,1195,3031
20230714,124600,15083381255,1197,1197,1197,1194,5633
20230714,124500,15076648916,1197,1198,1198,1197,1755
20230714,124400,15074546547,1198,1200,1200,1198,8117
20230714,124300,15064809612,1199,1198,1199,1195,5951
20230714,124200,15057677491,1198,1198,1198,1193,1604
20230714,124100,15055760587,1193,1193,1198,1193,23274
20230714,124000,15027979966,1193,1193,1193,1191,19177
20230714,123900,15005117188,1192,1193,1193,1192,10887
20230714,123800,14992132083,1193,1193,1194,1192,4414
20230714,123700,14986865165,1192,1193,1193,1192,7203
20230714,123600,14978278256,1192,1193,1194,1192,6996
20230714,123500,14969935460,1194,1193,1194,1192,8651
20230714,123400,14959620297,1193,1193,1193,1192,9235
20230714,123300,14948606050,1194,1193,1194,1192,7141
20230714,123200,14940087483,1193,1193,1193,1192,1408
20230714,123100,14938407744,1193,1193,1195,1191,34302
20230714,123000,14897532473,1193,1194,1194,1193,5746
20230714,122900,14890675761,1194,1193,1194,1192,11555
20230714,122800,14876900501,1193,1195,1195,1193,3872
20230714,122700,14872279578,1194,1193,1194,1192,5895
20230714,122600,14865250437,1193,1193,1195,1193,6202
20230714,122500,14857849384,1193,1195,1195,1193,5594
20230714,122400,14851175712,1193,1196,1197,1193,8188
20230714,122300,14841396902,1197,1195,1197,1194,1225
20230714,122200,14839932713,1194,1194,1196,1193,1414
20230714,122100,14838243222,1194,1196,1198,1192,22639
20230714,122000,14811242035,1196,1197,1198,1196,1565
20230714,121900,14809368920,1197,1192,1198,1192,42898
20230714,121800,14758179194,1193,1193,1193,1192,4876
20230714,121700,14752365606,1192,1193,1193,1191,53142
20230714,121600,14689028751,1193,1195,1196,1193,21075
20230714,121500,14663871334,1196,1196,1196,1194,11501
20230714,121400,14650135571,1194,1194,1196,1194,28697
20230714,121300,14615871152,1194,1196,1196,1194,44521
20230714,121200,14562688017,1196,1198,1199,1196,19659
20230714,121100,14539157867,1198,1199,1199,1197,5069
20230714,121000,14533085884,1199,1200,1200,1198,12630
20230714,120900,14517934095,1201,1200,1201,1200,2435
20230714,120800,14515011993,1200,1200,1200,1200,2574
20230714,120700,14511923193,1200,1199,1200,1199,3370
20230714,120600,14507882562,1198,1200,1200,1198,6217
20230714,120500,14500423128,1200,1198,1200,1197,10435
20230714,120400,14487924140,1197,1199,1199,1197,13607
20230714,120300,14471625936,1200,1198,1200,1197,2140
20230714,120200,14469063258,1198,1200,1200,1198,3245
20230714,120100,14465174229,1200,1200,1202,1197,3158
20230714,120000,14461389830,1197,1198,1204,1196,25167
20230714,115900,14431169628,1198,1195,1198,1193,57180
20230714,115800,14362871492,1195,1196,1196,1195,36229
20230714,115700,14319562741,1197,1198,1200,1196,25487
20230714,115600,14289037935,1198,1196,1200,1195,24825
20230714,115500,14259347164,1196,1199,1199,1196,26704
20230714,115400,14227374179,1199,1198,1200,1198,5148
20230714,115300,14221201094,1198,1198,1200,1196,57311
20230714,115200,14152571385,1198,1211,1211,1196,127059
20230714,115100,13999853137,1211,1211,1213,1207,11455
20230714,115000,13986016630,1211,1209,1211,1208,10274
20230714,114900,13973599345,1209,1210,1210,1209,4474
20230714,114800,13968187996,1210,1208,1210,1207,5423
20230714,114700,13961636109,1210,1210,1210,1208,1383
20230714,114600,13959963746,1210,1209,1210,1207,4819
20230714,114500,13954143202,1210,1208,1210,1208,6681
20230714,114400,13946070056,1209,1210,1210,1209,1190
20230714,114300,13944631327,1210,1208,1210,1208,8579
20230714,114200,13934265550,1208,1205,1209,1204,13467
20230714,114100,13918033246,1205,1207,1209,1205,10668
20230714,114000,13905154843,1207,1206,1207,1205,11986
20230714,113900,13890705150,1205,1210,1210,1205,33831
20230714,113800,13849850880,1210,1211,1211,1208,16901
20230714,113700,13829419182,1211,1210,1211,1207,42119
20230714,113600,13778512307,1210,1213,1213,1210,48414
20230714,113500,13719888068,1212,1212,1213,1212,19123
20230714,113400,13696704923,1212,1213,1214,1212,3793
20230714,113300,13692103315,1213,1214,1215,1213,4664
20230714,113200,13686444225,1214,1215,1216,1214,4295
20230714,113100,13681228568,1215,1213,1215,1212,5924
20230714,113000,13674042518,1213,1214,1216,1213,3315
20230714,112900,13670020562,1214,1216,1216,1213,3645
20230714,112800,13665598306,1213,1214,1217,1211,52946
20230714,112700,13601422892,1215,1215,1219,1213,12897
20230714,112600,13585764310,1214,1216,1217,1214,10286
20230714,112500,13573267499,1215,1213,1217,1213,13803
20230714,112400,13556498185,1213,1216,1217,1213,41999
20230714,112300,13505499691,1215,1219,1220,1215,47260
20230714,112200,13447966731,1219,1220,1222,1219,12165
20230714,112100,13433129478,1220,1220,1222,1220,7633
20230714,112000,13423817153,1220,1221,1222,1219,12814
20230714,111900,13408171926,1222,1219,1222,1219,23450
20230714,111800,13379563225,1218,1221,1222,1218,13632
20230714,111700,13362931626,1220,1220,1221,1218,45667
20230714,111600,13307229201,1220,1223,1223,1220,24174
20230714,111500,13277711567,1225,1222,1225,1222,12971
20230714,111400,13261857376,1221,1223,1224,1221,21664
20230714,111300,13235374265,1223,1223,1225,1222,19927
20230714,111200,13211006524,1223,1227,1227,1223,20327
20230714,111100,13186110422,1227,1231,1231,1227,14922
20230714,111000,13167788116,1231,1230,1231,1229,2545
20230714,110900,13164656544,1230,1227,1230,1227,6959
20230714,110800,13156111558,1228,1227,1231,1227,12181
20230714,110700,13141150041,1227,1225,1227,1224,25467
20230714,110600,13109946231,1225,1226,1226,1223,19700
20230714,110500,13085823457,1226,1222,1226,1221,29383
20230714,110400,13049900635,1221,1227,1227,1221,105173
20230714,110300,12921180077,1227,1227,1227,1226,29494
20230714,110200,12885011027,1227,1232,1233,1227,79567
20230714,110100,12787209352,1232,1233,1233,1231,19532
20230714,110000,12763155124,1233,1234,1236,1232,12931
20230714,105900,12747212742,1235,1235,1237,1235,4660
20230714,105800,12741457602,1238,1235,1238,1232,38938
20230714,105700,12693388798,1235,1236,1237,1234,18809
20230714,105600,12670165812,1237,1238,1239,1237,16648
20230714,105500,12649568049,1239,1240,1241,1238,10833
20230714,105400,12636153681,1240,1243,1243,1239,6959
20230714,105300,12627528809,1244,1240,1244,1240,4569
20230714,105200,12621859161,1240,1238,1240,1234,19310
20230714,105100,12597956801,1235,1239,1239,1235,8805
20230714,105000,12587071072,1239,1240,1240,1235,13588
20230714,104900,12570248458,1240,1234,1240,1232,20108
20230714,104800,12545431239,1236,1236,1236,1233,66424
20230714,104700,12463482017,1236,1242,1243,1236,69538
20230714,104600,12377209382,1242,1245,1246,1242,5910
20230714,104500,12369861187,1246,1250,1250,1241,41011
20230714,104400,12318872795,1250,1255,1256,1248,29462
20230714,104300,12281966845,1254,1255,1258,1254,62907
20230714,104200,12202983917,1255,1246,1258,1246,67508
20230714,104100,12118512382,1246,1244,1246,1243,10660
20230714,104000,12105243181,1244,1242,1245,1241,11414
20230714,103900,12091067803,1242,1242,1245,1242,15516
20230714,103800,12071796928,1245,1245,1246,1242,10344
20230714,103700,12058931291,1247,1245,1248,1245,4792
20230714,103600,12052956034,1247,1243,1247,1241,6712
20230714,103500,12044613421,1245,1241,1246,1241,12996
20230714,103400,12028468490,1241,1242,1243,1241,26877
20230714,103300,11995098110,1242,1245,1245,1242,17368
20230714,103200,11973510402,1246,1246,1247,1244,3796
20230714,103100,11968785911,1248,1244,1248,1243,4921
20230714,103000,11962657573,1246,1246,1250,1246,15097
20230714,102900,11943819104,1247,1244,1248,1241,24667
20230714,102800,11913130370,1244,1244,1244,1242,17417
20230714,102700,11891479611,1245,1244,1245,1243,10316
20230714,102600,11878646431,1244,1242,1244,1242,9341
20230714,102500,11867038463,1243,1242,1244,1241,24430
20230714,102400,11836685005,1244,1237,1246,1237,28908
20230714,102300,11800772266,1237,1234,1237,1233,32101
20230714,102200,11761149813,1235,1233,1235,1233,11887
20230714,102100,11746477479,1234,1234,1235,1232,27967
20230714,102000,11711993901,1235,1235,1235,1232,32048
20230714,101900,11672472512,1234,1233,1237,1232,83452
20230714,101800,11569629945,1235,1240,1240,1233,60272
20230714,101700,11495122400,1239,1242,1242,1239,9160
20230714,101600,11483768616,1240,1242,1242,1238,19824
20230714,101500,11459189401,1242,1237,1242,1236,32386
20230714,101400,11419114167,1237,1238,1240,1236,47973
20230714,101300,11359771669,1239,1237,1241,1237,24923
20230714,101200,11328923188,1238,1239,1242,1237,45537
20230714,101100,11272538543,1239,1245,1245,1237,66627
20230714,101000,11189968823,1245,1245,1249,1242,46148
20230714,100900,11132567602,1245,1248,1248,1240,81511
20230714,100800,11031246593,1248,1243,1255,1243,41535
20230714,100700,10979499227,1244,1248,1253,1242,90100
20230714,100600,10867075751,1248,1260,1260,1248,130381
20230714,100500,10703669871,1260,1264,1265,1259,40153
20230714,100400,10653019489,1264,1258,1266,1256,61869
20230714,100300,10574964534,1256,1264,1264,1256,61229
20230714,100200,10497810000,1264,1258,1270,1257,128963
20230714,100100,10334781200,1257,1262,1263,1257,66002
20230714,100000,10251637253,1258,1262,1264,1251,107685
20230714,095900,10116108532,1262,1270,1271,1259,252740
20230714,095800,9796117069,1271,1279,1280,1266,293368
20230714,095700,9422693009,1277,1283,1286,1273,519693
20230714,095600,8757630917,1283,1273,1284,1270,410597
20230714,095500,8233093361,1274,1273,1278,1266,545327
20230714,095400,7538098713,1273,1267,1274,1260,459131
20230714,095300,6954472666,1268,1254,1269,1248,244460
20230714,095200,6646588467,1254,1243,1255,1243,77420
20230714,095100,6549822002,1243,1242,1243,1238,35744
20230714,095000,6505530543,1238,1245,1245,1238,38559
20230714,094900,6457716741,1246,1246,1248,1240,38042
20230714,094800,6410404095,1248,1243,1250,1240,128532
20230714,094700,6250086876,1241,1237,1243,1234,47573
20230714,094600,6191142044,1237,1230,1237,1230,28006
20230714,094500,6156600106,1230,1231,1233,1230,23333
20230714,094400,6127871993,1232,1230,1233,1230,20310
20230714,094300,6102857854,1230,1229,1230,1225,34262
20230714,094200,6060777534,1230,1222,1230,1220,37839
20230714,094100,6014523329,1221,1213,1222,1211,63171
20230714,094000,5937809518,1212,1222,1225,1212,109483
20230714,093900,5804329244,1222,1225,1229,1222,62715
20230714,093800,5727581104,1229,1233,1233,1222,93554
20230714,093700,5612787015,1233,1234,1238,1229,73264
20230714,093600,5522572993,1234,1235,1240,1232,77069
20230714,093500,5427429529,1235,1247,1247,1234,107494
20230714,093400,5294018293,1245,1256,1262,1240,140640
20230714,093300,5118646210,1262,1264,1264,1250,224160
20230714,093200,4837105741,1260,1270,1271,1254,292847
20230714,093100,4467071072,1270,1259,1272,1252,544244
20230714,093000,3779376602,1259,1260,1262,1248,223578
20230714,092900,3498261535,1260,1242,1260,1239,172645
20230714,092800,3281844509,1242,1252,1252,1240,122591
20230714,092700,3129097921,1251,1247,1254,1245,176163
20230714,092600,2908919648,1246,1249,1250,1246,120794
20230714,092500,2758084048,1249,1249,1252,1246,176505
20230714,092400,2537693828,1250,1228,1258,1228,210793
20230714,092300,2275501236,1228,1228,1230,1226,20588
20230714,092200,2250223340,1230,1231,1232,1228,17716
20230714,092100,2228440380,1234,1225,1236,1223,43424
20230714,092000,2175004307,1225,1228,1230,1223,39039
20230714,091900,2127140525,1230,1234,1236,1227,96693
20230714,091800,2007999809,1233,1233,1235,1227,70492
20230714,091700,1921172312,1233,1225,1239,1224,116671
20230714,091600,1777907047,1225,1214,1229,1213,71788
20230714,091500,1690218964,1214,1213,1214,1211,28438
20230714,091400,1655724240,1212,1224,1226,1204,22302
20230714,091300,1628650312,1223,1209,1226,1199,165311
20230714,091200,1429037795,1210,1209,1212,1205,26738
20230714,091100,1396733478,1209,1197,1213,1197,63031
20230714,091000,1320880851,1195,1200,1202,1192,153334
20230714,090900,1137462074,1200,1204,1204,1200,93590
20230714,090800,1024999723,1205,1209,1209,1204,63056
20230714,090700,948951798,1209,1219,1219,1209,52644
20230714,090600,885145964,1219,1212,1219,1210,53776
20230714,090500,819963718,1213,1219,1219,1208,113203
20230714,090400,682638816,1219,1226,1227,1216,97432
20230714,090300,563610769,1226,1217,1227,1215,66009
20230714,090200,482962003,1215,1227,1228,1214,142759
20230714,090100,308700799,1227,1244,1244,1226,80923
20230714,090000,208904845,1244,1227,1245,1227,169525