stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,205100,5426949572,1183,1183,1183,1183,160087
20230717,205000,5426949572,1183,1183,1183,1183,0
20230717,204900,5426949572,1183,1183,1183,1183,0
20230717,204800,5426949572,1183,1183,1183,1183,0
20230717,204700,5426949572,1183,1183,1183,1183,0
20230717,204600,5426949572,1183,1183,1183,1183,0
20230717,204500,5426949572,1183,1183,1183,1183,0
20230717,204400,5426949572,1183,1183,1183,1183,0
20230717,204300,5426949572,1183,1183,1183,1183,0
20230717,204200,5426949572,1183,1183,1183,1183,0
20230717,204100,5426949572,1183,1183,1183,1183,0
20230717,204000,5426949572,1183,1183,1183,1183,0
20230717,203900,5426949572,1183,1183,1183,1183,0
20230717,203800,5426949572,1183,1183,1183,1183,0
20230717,203700,5426949572,1183,1183,1183,1183,0
20230717,203600,5426949572,1183,1183,1183,1183,0
20230717,203500,5426949572,1183,1183,1183,1183,0
20230717,203400,5426949572,1183,1183,1183,1183,0
20230717,203300,5426949572,1183,1183,1183,1183,0
20230717,203200,5426949572,1183,1183,1183,1183,0
20230717,203100,5426949572,1183,1183,1183,1183,0
20230717,203000,5426949572,1183,1183,1183,1183,0
20230717,202900,5426949572,1183,1183,1183,1183,0
20230717,202800,5426949572,1183,1183,1183,1183,0
20230717,202700,5426949572,1183,1183,1183,1183,0
20230717,202600,5426949572,1183,1183,1183,1183,0
20230717,202500,5426949572,1183,1183,1183,1183,0
20230717,202400,5426949572,1183,1183,1183,1183,0
20230717,202300,5426949572,1183,1183,1183,1183,0
20230717,202200,5426949572,1183,1183,1183,1183,0
20230717,202100,5426949572,1183,1183,1183,1183,160087
20230717,202000,5426949572,1183,1183,1183,1183,0
20230717,201900,5426949572,1183,1183,1183,1183,0
20230717,201800,5426949572,1183,1183,1183,1183,0
20230717,201700,5426949572,1183,1183,1183,1183,0
20230717,201600,5426949572,1183,1183,1183,1183,0
20230717,201500,5426949572,1183,1183,1183,1183,0
20230717,201400,5426949572,1183,1183,1183,1183,0
20230717,201300,5426949572,1183,1183,1183,1183,0
20230717,201200,5426949572,1183,1183,1183,1183,0
20230717,201100,5426949572,1183,1183,1183,1183,0
20230717,201000,5426949572,1183,1183,1183,1183,0
20230717,200900,5426949572,1183,1183,1183,1183,0
20230717,200800,5426949572,1183,1183,1183,1183,0
20230717,200700,5426949572,1183,1183,1183,1183,0
20230717,200600,5426949572,1183,1183,1183,1183,0
20230717,200500,5426949572,1183,1183,1183,1183,0
20230717,200400,5426949572,1183,1183,1183,1183,0
20230717,200300,5426949572,1183,1183,1183,1183,0
20230717,200200,5426949572,1183,1183,1183,1183,0
20230717,200100,5426949572,1183,1183,1183,1183,0
20230717,200000,5426949572,1183,1183,1183,1183,0
20230717,195900,5426949572,1183,1183,1183,1183,0
20230717,195800,5426949572,1183,1183,1183,1183,0
20230717,195700,5426949572,1183,1183,1183,1183,0
20230717,195600,5426949572,1183,1183,1183,1183,0
20230717,195500,5426949572,1183,1183,1183,1183,0
20230717,195400,5426949572,1183,1183,1183,1183,0
20230717,195300,5426949572,1183,1183,1183,1183,0
20230717,195200,5426949572,1183,1183,1183,1183,0
20230717,195100,5426949572,1183,1183,1183,1183,160087
20230717,195000,5426949572,1183,1183,1183,1183,0
20230717,194900,5426949572,1183,1183,1183,1183,0
20230717,194800,5426949572,1183,1183,1183,1183,0
20230717,194700,5426949572,1183,1183,1183,1183,0
20230717,194600,5426949572,1183,1183,1183,1183,0
20230717,194500,5426949572,1183,1183,1183,1183,0
20230717,194400,5426949572,1183,1183,1183,1183,0
20230717,194300,5426949572,1183,1183,1183,1183,0
20230717,194200,5426949572,1183,1183,1183,1183,0
20230717,194100,5426949572,1183,1183,1183,1183,0
20230717,194000,5426949572,1183,1183,1183,1183,0
20230717,193900,5426949572,1183,1183,1183,1183,0
20230717,193800,5426949572,1183,1183,1183,1183,0
20230717,193700,5426949572,1183,1183,1183,1183,0
20230717,193600,5426949572,1183,1183,1183,1183,0
20230717,193500,5426949572,1183,1183,1183,1183,0
20230717,193400,5426949572,1183,1183,1183,1183,0
20230717,193300,5426949572,1183,1183,1183,1183,0
20230717,193200,5426949572,1183,1183,1183,1183,0
20230717,193100,5426949572,1183,1183,1183,1183,0
20230717,193000,5426949572,1183,1183,1183,1183,0
20230717,192900,5426949572,1183,1183,1183,1183,0
20230717,192800,5426949572,1183,1183,1183,1183,0
20230717,192700,5426949572,1183,1183,1183,1183,0
20230717,192600,5426949572,1183,1183,1183,1183,0
20230717,192500,5426949572,1183,1183,1183,1183,0
20230717,192400,5426949572,1183,1183,1183,1183,0
20230717,192300,5426949572,1183,1183,1183,1183,0
20230717,192200,5426949572,1183,1183,1183,1183,0
20230717,192100,5426949572,1183,1183,1183,1183,160087
20230717,192000,5426949572,1183,1183,1183,1183,0
20230717,191900,5426949572,1183,1183,1183,1183,0
20230717,191800,5426949572,1183,1183,1183,1183,0
20230717,191700,5426949572,1183,1183,1183,1183,0
20230717,191600,5426949572,1183,1183,1183,1183,0
20230717,191500,5426949572,1183,1183,1183,1183,0
20230717,191400,5426949572,1183,1183,1183,1183,0
20230717,191300,5426949572,1183,1183,1183,1183,0
20230717,191200,5426949572,1183,1183,1183,1183,0
20230717,191100,5426949572,1183,1183,1183,1183,0
20230717,191000,5426949572,1183,1183,1183,1183,0
20230717,190900,5426949572,1183,1183,1183,1183,0
20230717,190800,5426949572,1183,1183,1183,1183,0
20230717,190700,5426949572,1183,1183,1183,1183,0
20230717,190600,5426949572,1183,1183,1183,1183,0
20230717,190500,5426949572,1183,1183,1183,1183,0
20230717,190400,5426949572,1183,1183,1183,1183,0
20230717,190300,5426949572,1183,1183,1183,1183,0
20230717,190200,5426949572,1183,1183,1183,1183,0
20230717,190100,5426949572,1183,1183,1183,1183,0
20230717,190000,5426949572,1183,1183,1183,1183,0
20230717,185900,5426949572,1183,1183,1183,1183,0
20230717,185800,5426949572,1183,1183,1183,1183,0
20230717,185700,5426949572,1183,1183,1183,1183,0
20230717,185600,5426949572,1183,1183,1183,1183,0
20230717,185500,5426949572,1183,1183,1183,1183,0
20230717,185400,5426949572,1183,1183,1183,1183,0
20230717,185300,5426949572,1183,1183,1183,1183,0
20230717,185200,5426949572,1183,1183,1183,1183,0
20230717,185100,5426949572,1183,1183,1183,1183,160087
20230717,185000,5426949572,1183,1183,1183,1183,0
20230717,184900,5426949572,1183,1183,1183,1183,0
20230717,184800,5426949572,1183,1183,1183,1183,0
20230717,184700,5426949572,1183,1183,1183,1183,0
20230717,184600,5426949572,1183,1183,1183,1183,0
20230717,184500,5426949572,1183,1183,1183,1183,0
20230717,184400,5426949572,1183,1183,1183,1183,0
20230717,184300,5426949572,1183,1183,1183,1183,0
20230717,184200,5426949572,1183,1183,1183,1183,0
20230717,184100,5426949572,1183,1183,1183,1183,0
20230717,184000,5426949572,1183,1183,1183,1183,0
20230717,183900,5426949572,1183,1183,1183,1183,0
20230717,183800,5426949572,1183,1183,1183,1183,0
20230717,183700,5426949572,1183,1183,1183,1183,0
20230717,183600,5426949572,1183,1183,1183,1183,0
20230717,183500,5426949572,1183,1183,1183,1183,0
20230717,183400,5426949572,1183,1183,1183,1183,0
20230717,183300,5426949572,1183,1183,1183,1183,0
20230717,183200,5426949572,1183,1183,1183,1183,0
20230717,183100,5426949572,1183,1183,1183,1183,0
20230717,183000,5426949572,1183,1183,1183,1183,0
20230717,182900,5426949572,1183,1183,1183,1183,0
20230717,182800,5426949572,1183,1183,1183,1183,0
20230717,182700,5426949572,1183,1183,1183,1183,0
20230717,182600,5426949572,1183,1183,1183,1183,0
20230717,182500,5426949572,1183,1183,1183,1183,0
20230717,182400,5426949572,1183,1183,1183,1183,0
20230717,182300,5426949572,1183,1183,1183,1183,0
20230717,182200,5426949572,1183,1183,1183,1183,0
20230717,182100,5426949572,1183,1183,1183,1183,160087
20230717,182000,5426949572,1183,1183,1183,1183,0
20230717,181900,5426949572,1183,1183,1183,1183,0
20230717,181800,5426949572,1183,1183,1183,1183,0
20230717,181700,5426949572,1183,1183,1183,1183,0
20230717,181600,5426949572,1183,1183,1183,1183,0
20230717,181500,5426949572,1183,1183,1183,1183,0
20230717,181400,5426949572,1183,1183,1183,1183,0
20230717,181300,5426949572,1183,1183,1183,1183,0
20230717,181200,5426949572,1183,1183,1183,1183,0
20230717,181100,5426949572,1183,1183,1183,1183,0
20230717,181000,5426949572,1183,1183,1183,1183,0
20230717,180900,5426949572,1183,1183,1183,1183,0
20230717,180800,5426949572,1183,1183,1183,1183,0
20230717,180700,5426949572,1183,1183,1183,1183,0
20230717,180600,5426949572,1183,1183,1183,1183,0
20230717,180500,5426949572,1183,1183,1183,1183,0
20230717,180400,5426949572,1183,1183,1183,1183,0
20230717,180300,5426949572,1183,1183,1183,1183,0
20230717,180200,5426949572,1183,1183,1183,1183,0
20230717,180100,5426949572,1183,1183,1183,1183,0
20230717,180000,5426949572,1183,1183,1183,1183,0
20230717,175900,5426949572,1183,1183,1183,1183,0
20230717,175800,5426949572,1183,1183,1183,1183,0
20230717,175700,5426949572,1183,1183,1183,1183,0
20230717,175600,5426949572,1183,1183,1183,1183,0
20230717,175500,5426949572,1183,1183,1183,1183,0
20230717,175400,5426949572,1183,1183,1183,1183,0
20230717,175300,5426949572,1183,1183,1183,1183,0
20230717,175200,5426949572,1183,1183,1183,1183,0
20230717,175100,5426949572,1183,1183,1183,1183,160087
20230717,175000,5426949572,1183,1183,1183,1183,0
20230717,174900,5426949572,1183,1183,1183,1183,0
20230717,174800,5426949572,1183,1183,1183,1183,0
20230717,174700,5426949572,1183,1183,1183,1183,0
20230717,174600,5426949572,1183,1183,1183,1183,0
20230717,174500,5426949572,1183,1183,1183,1183,0
20230717,174400,5426949572,1183,1183,1183,1183,0
20230717,174300,5426949572,1183,1183,1183,1183,0
20230717,174200,5426949572,1183,1183,1183,1183,0
20230717,174100,5426949572,1183,1183,1183,1183,0
20230717,174000,5426949572,1183,1183,1183,1183,0
20230717,173900,5426949572,1183,1183,1183,1183,0
20230717,173800,5426949572,1183,1183,1183,1183,0
20230717,173700,5426949572,1183,1183,1183,1183,0
20230717,173600,5426949572,1183,1183,1183,1183,0
20230717,173500,5426949572,1183,1183,1183,1183,0
20230717,173400,5426949572,1183,1183,1183,1183,0
20230717,173300,5426949572,1183,1183,1183,1183,0
20230717,173200,5426949572,1183,1183,1183,1183,0
20230717,173100,5426949572,1183,1183,1183,1183,0
20230717,173000,5426949572,1183,1183,1183,1183,0
20230717,172900,5426949572,1183,1183,1183,1183,0
20230717,172800,5426949572,1183,1183,1183,1183,0
20230717,172700,5426949572,1183,1183,1183,1183,0
20230717,172600,5426949572,1183,1183,1183,1183,0
20230717,172500,5426949572,1183,1183,1183,1183,0
20230717,172400,5426949572,1183,1183,1183,1183,0
20230717,172300,5426949572,1183,1183,1183,1183,0
20230717,172200,5426949572,1183,1183,1183,1183,0
20230717,172100,5426949572,1183,1183,1183,1183,160087
20230717,172000,5426949572,1183,1183,1183,1183,0
20230717,171900,5426949572,1183,1183,1183,1183,0
20230717,171800,5426949572,1183,1183,1183,1183,0
20230717,171700,5426949572,1183,1183,1183,1183,0
20230717,171600,5426949572,1183,1183,1183,1183,0
20230717,171500,5426949572,1183,1183,1183,1183,0
20230717,171400,5426949572,1183,1183,1183,1183,0
20230717,171300,5426949572,1183,1183,1183,1183,0
20230717,171200,5426949572,1183,1183,1183,1183,0
20230717,171100,5426949572,1183,1183,1183,1183,0
20230717,171000,5426949572,1183,1183,1183,1183,0
20230717,170900,5426949572,1183,1183,1183,1183,0
20230717,170800,5426949572,1183,1183,1183,1183,0
20230717,170700,5426949572,1183,1183,1183,1183,0
20230717,170600,5426949572,1183,1183,1183,1183,0
20230717,170500,5426949572,1183,1183,1183,1183,0
20230717,170400,5426949572,1183,1183,1183,1183,0
20230717,170300,5426949572,1183,1183,1183,1183,0
20230717,170200,5426949572,1183,1183,1183,1183,0
20230717,170100,5426949572,1183,1183,1183,1183,0
20230717,170000,5426949572,1183,1183,1183,1183,0
20230717,165900,5426949572,1183,1183,1183,1183,0
20230717,165800,5426949572,1183,1183,1183,1183,0
20230717,165700,5426949572,1183,1183,1183,1183,0
20230717,165600,5426949572,1183,1183,1183,1183,0
20230717,165500,5426949572,1183,1183,1183,1183,0
20230717,165400,5426949572,1183,1183,1183,1183,0
20230717,165300,5426949572,1183,1183,1183,1183,0
20230717,165200,5426949572,1183,1183,1183,1183,0
20230717,165100,5426949572,1183,1183,1183,1183,160087
20230717,165000,5426949572,1183,1183,1183,1183,0
20230717,164900,5426949572,1183,1183,1183,1183,0
20230717,164800,5426949572,1183,1183,1183,1183,0
20230717,164700,5426949572,1183,1183,1183,1183,0
20230717,164600,5426949572,1183,1183,1183,1183,0
20230717,164500,5426949572,1183,1183,1183,1183,0
20230717,164400,5426949572,1183,1183,1183,1183,0
20230717,164300,5426949572,1183,1183,1183,1183,0
20230717,164200,5426949572,1183,1183,1183,1183,0
20230717,164100,5426949572,1183,1183,1183,1183,0
20230717,164000,5426949572,1183,1183,1183,1183,0
20230717,163900,5426949572,1183,1183,1183,1183,0
20230717,163800,5426949572,1183,1183,1183,1183,0
20230717,163700,5426949572,1183,1183,1183,1183,0
20230717,163600,5426949572,1183,1183,1183,1183,0
20230717,163500,5426949572,1183,1183,1183,1183,0
20230717,163400,5426949572,1183,1183,1183,1183,0
20230717,163300,5426949572,1183,1183,1183,1183,0
20230717,163200,5426949572,1183,1183,1183,1183,0
20230717,163100,5426949572,1183,1183,1183,1183,0
20230717,163000,5426949572,1183,1183,1183,1183,0
20230717,162900,5426949572,1183,1183,1183,1183,0
20230717,162800,5426949572,1183,1183,1183,1183,0
20230717,162700,5426949572,1183,1183,1183,1183,0
20230717,162600,5426949572,1183,1183,1183,1183,0
20230717,162500,5426949572,1183,1183,1183,1183,0
20230717,162400,5426949572,1183,1183,1183,1183,0
20230717,162300,5426949572,1183,1183,1183,1183,0
20230717,162200,5426949572,1183,1183,1183,1183,0
20230717,162100,5426949572,1183,1183,1183,1183,160087
20230717,162000,5426949572,1183,1183,1183,1183,0
20230717,161900,5426949572,1183,1183,1183,1183,0
20230717,161800,5426949572,1183,1183,1183,1183,0
20230717,161700,5426949572,1183,1183,1183,1183,0
20230717,161600,5426949572,1183,1183,1183,1183,0
20230717,161500,5426949572,1183,1183,1183,1183,0
20230717,161400,5426949572,1183,1183,1183,1183,0
20230717,161300,5426949572,1183,1183,1183,1183,0
20230717,161200,5426949572,1183,1183,1183,1183,0
20230717,161100,5426949572,1183,1183,1183,1183,0
20230717,161000,5426949572,1183,1183,1183,1183,0
20230717,160900,5426949572,1183,1183,1183,1183,0
20230717,160800,5426949572,1183,1183,1183,1183,0
20230717,160700,5426949572,1183,1183,1183,1183,0
20230717,160600,5426949572,1183,1183,1183,1183,0
20230717,160500,5426949572,1183,1183,1183,1183,0
20230717,160400,5426949572,1183,1183,1183,1183,0
20230717,160300,5426949572,1183,1183,1183,1183,0
20230717,160200,5426949572,1183,1183,1183,1183,0
20230717,160100,5426949572,1183,1183,1183,1183,0
20230717,160000,5426949572,1183,1183,1183,1183,0
20230717,155900,5426949572,1183,1183,1183,1183,0
20230717,155800,5426949572,1183,1183,1183,1183,0
20230717,155700,5426949572,1183,1183,1183,1183,0
20230717,155600,5426949572,1183,1183,1183,1183,0
20230717,155500,5426949572,1183,1183,1183,1183,0
20230717,155400,5426949572,1183,1183,1183,1183,0
20230717,155300,5426949572,1183,1183,1183,1183,0
20230717,155200,5426949572,1183,1183,1183,1183,0
20230717,155100,5426949572,1183,1183,1183,1183,160087
20230717,155000,5426949572,1183,1183,1183,1183,0
20230717,154900,5426949572,1183,1183,1183,1183,0
20230717,154800,5426949572,1183,1183,1183,1183,0
20230717,154700,5426949572,1183,1183,1183,1183,0
20230717,154600,5426949572,1183,1183,1183,1183,0
20230717,154500,5426949572,1183,1183,1183,1183,0
20230717,154400,5426949572,1183,1183,1183,1183,0
20230717,154300,5426949572,1183,1183,1183,1183,0
20230717,154200,5426949572,1183,1183,1183,1183,0
20230717,154100,5426949572,1183,1183,1183,1183,0
20230717,154000,5426949572,1183,1183,1183,1183,0
20230717,153900,5426949572,1183,1183,1183,1183,0
20230717,153800,5426949572,1183,1183,1183,1183,0
20230717,153700,5426949572,1183,1183,1183,1183,0
20230717,153600,5426949572,1183,1183,1183,1183,0
20230717,153500,5426949572,1183,1183,1183,1183,0
20230717,153400,5426949572,1183,1183,1183,1183,0
20230717,153300,5426949572,1183,1183,1183,1183,0
20230717,153200,5426949572,1183,1183,1183,1183,0
20230717,153100,5426949572,1183,1183,1183,1183,0
20230717,153000,5426949572,1183,1183,1183,1183,160087
20230717,152900,5237566651,1173,1173,1173,1173,0
20230717,152800,5237566651,1173,1173,1173,1173,0
20230717,152700,5237566651,1173,1173,1173,1173,0
20230717,152600,5237566651,1173,1173,1173,1173,0
20230717,152500,5237566651,1173,1173,1173,1173,0
20230717,152400,5237566651,1173,1173,1173,1173,0
20230717,152300,5237566651,1173,1173,1173,1173,0
20230717,152200,5237566651,1173,1173,1173,1173,0
20230717,152100,5237566651,1173,1173,1173,1173,0
20230717,152000,5237566651,1173,1173,1173,1173,0
20230717,151900,5237566651,1173,1173,1174,1173,16106
20230717,151800,5218667865,1173,1173,1174,1171,26387
20230717,151700,5187741680,1173,1172,1174,1172,24333
20230717,151600,5159206796,1173,1172,1173,1171,14982
20230717,151500,5141654205,1171,1170,1171,1169,14888
20230717,151400,5124232646,1170,1168,1172,1168,9268
20230717,151300,5113388558,1169,1167,1169,1167,18560
20230717,151200,5091722552,1168,1167,1168,1167,10209
20230717,151100,5079803096,1167,1168,1168,1167,182
20230717,151000,5079590581,1168,1167,1168,1167,10083
20230717,150900,5067819418,1167,1167,1167,1166,5433
20230717,150800,5061479470,1167,1166,1168,1165,9707
20230717,150700,5050170097,1165,1166,1166,1165,11168
20230717,150600,5037154743,1167,1167,1168,1166,6819
20230717,150500,5029195888,1166,1165,1167,1164,29415
20230717,150400,4994919516,1165,1166,1167,1165,8528
20230717,150300,4984980831,1166,1166,1167,1166,3878
20230717,150200,4980458324,1166,1168,1168,1165,22651
20230717,150100,4954061274,1165,1167,1168,1165,15806
20230717,150000,4935627758,1168,1168,1168,1166,3350
20230717,145900,4931717318,1168,1168,1169,1168,3660
20230717,145800,4927442181,1168,1167,1168,1167,1238
20230717,145700,4925997333,1167,1168,1168,1167,30705
20230717,145600,4890134493,1168,1167,1168,1167,3557
20230717,145500,4885983174,1168,1168,1169,1168,8823
20230717,145400,4875677283,1168,1168,1168,1168,256
20230717,145300,4875378275,1167,1167,1168,1167,1210
20230717,145200,4873965705,1167,1166,1168,1166,20956
20230717,145100,4849528104,1166,1168,1168,1166,6904
20230717,145000,4841474455,1168,1167,1168,1166,6186
20230717,144900,4834258375,1167,1169,1169,1167,22954
20230717,144800,4807460005,1168,1169,1170,1168,5284
20230717,144700,4801282781,1169,1168,1169,1168,9489
20230717,144600,4790198543,1168,1168,1169,1168,11053
20230717,144500,4777285580,1169,1170,1170,1168,20208
20230717,144400,4753657824,1171,1170,1171,1169,10964
20230717,144300,4740829996,1171,1171,1171,1171,8523
20230717,144200,4730849563,1171,1172,1172,1171,45
20230717,144100,4730796866,1172,1171,1172,1171,1355
20230717,144000,4729208830,1171,1171,1171,1171,5256
20230717,143900,4723054054,1172,1172,1172,1172,3235
20230717,143800,4719262634,1172,1171,1172,1171,10600
20230717,143700,4706845896,1171,1169,1171,1169,1616
20230717,143600,4704956040,1171,1169,1172,1169,1735
20230717,143500,4702927292,1169,1170,1170,1169,846
20230717,143400,4701938317,1169,1170,1170,1169,18760
20230717,143300,4680007023,1170,1171,1171,1170,11501
20230717,143200,4666546131,1171,1172,1173,1171,10886
20230717,143100,4653790439,1173,1172,1173,1172,11634
20230717,143000,4640144877,1172,1171,1172,1171,816
20230717,142900,4639189281,1173,1170,1173,1170,3674
20230717,142800,4634888357,1171,1172,1172,1171,2433
20230717,142700,4632038619,1172,1176,1176,1172,1732
20230717,142600,4630007182,1174,1178,1178,1172,3794
20230717,142500,4625545705,1178,1171,1180,1170,50481
20230717,142400,4566207047,1170,1170,1170,1170,1378
20230717,142300,4564594787,1170,1170,1170,1169,2255
20230717,142200,4561957740,1169,1168,1169,1168,700
20230717,142100,4561139441,1167,1167,1169,1167,2807
20230717,142000,4557861356,1167,1167,1167,1167,4221
20230717,141900,4552935449,1166,1167,1167,1166,756
20230717,141800,4552053852,1167,1167,1167,1167,2126
20230717,141700,4549572810,1167,1167,1167,1167,195
20230717,141600,4549345245,1168,1167,1168,1167,1856
20230717,141500,4547178765,1167,1167,1168,1167,1343
20230717,141400,4545610975,1166,1168,1168,1166,2561
20230717,141300,4542622411,1168,1168,1169,1168,108
20230717,141200,4542496264,1169,1169,1169,1169,118
20230717,141100,4542358322,1169,1168,1169,1168,185
20230717,141000,4542142072,1167,1168,1168,1167,398
20230717,140900,4541677598,1168,1168,1168,1168,4
20230717,140800,4541672926,1166,1166,1166,1166,19581
20230717,140700,4518841480,1165,1165,1165,1165,3794
20230717,140600,4514421470,1166,1166,1166,1164,42148
20230717,140500,4465310474,1167,1168,1168,1166,11365
20230717,140400,4452048385,1168,1168,1168,1168,1664
20230717,140300,4450104833,1169,1169,1169,1169,1253
20230717,140200,4448640076,1169,1170,1170,1169,330
20230717,140100,4448254303,1170,1169,1170,1169,634
20230717,140000,4447512914,1169,1170,1170,1169,5086
20230717,135900,4441565782,1170,1167,1170,1167,1192
20230717,135800,4440171745,1168,1169,1169,1168,13576
20230717,135700,4424310025,1169,1168,1169,1168,11593
20230717,135600,4410768764,1168,1169,1169,1168,5959
20230717,135500,4403802912,1170,1170,1170,1170,1802
20230717,135400,4401694572,1171,1171,1171,1170,1309
20230717,135300,4400161755,1171,1171,1171,1170,9896
20230717,135200,4388582539,1170,1172,1172,1170,4391
20230717,135100,4383440272,1172,1172,1172,1172,122
20230717,135000,4383297288,1172,1172,1172,1172,250
20230717,134900,4383004288,1172,1172,1172,1171,1102
20230717,134800,4381712745,1172,1170,1172,1170,15011
20230717,134700,4364149853,1170,1173,1173,1170,2452
20230717,134600,4361280269,1174,1170,1174,1170,677
20230717,134500,4360487579,1174,1174,1174,1174,302
20230717,134400,4360133031,1174,1171,1174,1169,3855
20230717,134300,4355623175,1174,1173,1174,1171,3240
20230717,134200,4351825315,1174,1176,1176,1173,1610
20230717,134100,4349933324,1176,1176,1176,1176,1068
20230717,134000,4348677356,1176,1178,1178,1176,676
20230717,133900,4347881723,1177,1171,1178,1171,26580
20230717,133800,4316633034,1171,1173,1174,1171,2799
20230717,133700,4313350960,1173,1174,1174,1173,4720
20230717,133600,4307811565,1174,1171,1174,1171,6802
20230717,133500,4299837266,1171,1171,1172,1171,322
20230717,133400,4299460192,1170,1170,1170,1170,8330
20230717,133300,4289714092,1170,1170,1170,1170,500
20230717,133200,4289129092,1170,1169,1170,1169,1955
20230717,133100,4286842892,1169,1169,1169,1169,857
20230717,133000,4285841059,1168,1168,1168,1168,2370
20230717,132900,4283072899,1167,1169,1169,1167,2286
20230717,132800,4280405135,1166,1166,1166,1166,4047
20230717,132700,4275686333,1166,1169,1169,1166,4214
20230717,132600,4270772806,1165,1169,1169,1165,16609
20230717,132500,4251412610,1169,1169,1169,1169,20
20230717,132400,4251389230,1169,1169,1169,1167,3371
20230717,132300,4247454377,1169,1170,1170,1169,1777
20230717,132200,4245375288,1170,1169,1170,1169,2204
20230717,132100,4242798723,1169,1167,1169,1167,1577
20230717,132000,4240958362,1167,1167,1169,1167,5502
20230717,131900,4234537524,1167,1167,1169,1167,1244
20230717,131800,4233084402,1167,1167,1169,1167,1862
20230717,131700,4230911444,1169,1168,1169,1167,1660
20230717,131600,4228973188,1169,1168,1169,1167,207
20230717,131500,4228731580,1169,1167,1169,1167,1761
20230717,131400,4226675385,1166,1167,1167,1166,17841
20230717,131300,4205871136,1167,1167,1167,1167,23
20230717,131200,4205844295,1167,1168,1170,1167,9321
20230717,131100,4194960799,1168,1170,1170,1168,1521
20230717,131000,4193184269,1170,1168,1170,1167,5401
20230717,130900,4186871426,1170,1170,1170,1168,1561
20230717,130800,4185047989,1171,1169,1171,1168,2342
20230717,130700,4182311510,1172,1170,1172,1170,801
20230717,130600,4181373740,1169,1169,1169,1168,2951
20230717,130500,4177924063,1169,1169,1169,1168,737
20230717,130400,4177063182,1168,1169,1169,1168,7760
20230717,130300,4167994155,1170,1171,1171,1170,8814
20230717,130200,4157678377,1172,1172,1172,1172,1644
20230717,130100,4155751609,1173,1173,1173,1173,1000
20230717,130000,4154578609,1173,1173,1173,1173,5467
20230717,125900,4148165818,1174,1173,1174,1173,3
20230717,125800,4148162297,1173,1174,1175,1173,2112
20230717,125700,4145684899,1174,1173,1175,1173,1558
20230717,125600,4143855802,1174,1175,1175,1174,1679
20230717,125500,4141883767,1174,1175,1175,1174,430
20230717,125400,4141378927,1175,1174,1175,1174,3517
20230717,125300,4137249956,1175,1175,1175,1174,1257
20230717,125200,4135774225,1174,1174,1174,1174,1113
20230717,125100,4134467563,1173,1173,1174,1173,1020
20230717,125000,4133270485,1174,1174,1174,1173,518
20230717,124900,4132662367,1174,1173,1174,1173,2901
20230717,124800,4129258358,1174,1173,1174,1172,7611
20230717,124700,4120332631,1173,1174,1174,1173,2973
20230717,124600,4116845253,1174,1174,1174,1173,161
20230717,124500,4116656331,1174,1173,1174,1173,1443
20230717,124400,4114962338,1173,1174,1174,1173,1037
20230717,124300,4113744937,1175,1173,1175,1173,3934
20230717,124200,4109129341,1174,1173,1175,1173,7069
20230717,124100,4100830863,1173,1172,1173,1172,1153
20230717,124000,4099478558,1173,1173,1173,1172,163
20230717,123900,4099287494,1173,1172,1173,1172,1508
20230717,123800,4097518754,1172,1172,1173,1172,2501
20230717,123700,4094586174,1173,1173,1173,1172,311
20230717,123600,4094221379,1171,1173,1173,1171,301
20230717,123500,4093868308,1173,1170,1173,1170,1587
20230717,123400,4092010324,1170,1170,1170,1170,1139
20230717,123300,4090677694,1170,1171,1171,1170,1568
20230717,123200,4088842565,1172,1171,1172,1171,287
20230717,123100,4088506487,1171,1170,1171,1170,8522
20230717,123000,4078535213,1171,1171,1171,1171,1380
20230717,122900,4076919233,1172,1173,1173,1172,938
20230717,122800,4075819896,1173,1172,1173,1172,229
20230717,122700,4075551465,1172,1172,1172,1172,346
20230717,122600,4075145953,1172,1169,1172,1169,387
20230717,122500,4074692488,1172,1169,1172,1169,1010
20230717,122400,4073509368,1172,1170,1172,1170,34
20230717,122300,4073469525,1169,1171,1171,1169,3494
20230717,122200,4069384800,1170,1170,1171,1169,7931
20230717,122100,4060107010,1171,1172,1172,1171,341
20230717,122000,4059707399,1172,1172,1172,1172,1
20230717,121900,4059706227,1173,1171,1173,1170,8636
20230717,121800,4049601177,1171,1173,1173,1171,4053
20230717,121700,4044854703,1173,1174,1174,1172,6934
20230717,121600,4036723244,1173,1174,1174,1173,1075
20230717,121500,4035461204,1175,1173,1175,1172,11205
20230717,121400,4022308985,1174,1174,1174,1174,12497
20230717,121300,4007637507,1174,1174,1174,1173,4500
20230717,121200,4002358178,1173,1174,1174,1173,3074
20230717,121100,3998750346,1174,1171,1174,1171,15049
20230717,121000,3981108030,1170,1168,1170,1168,21653
20230717,120900,3955775198,1168,1168,1169,1168,8588
20230717,120800,3945735848,1168,1168,1168,1168,103
20230717,120700,3945615544,1168,1167,1169,1167,1072
20230717,120600,3944364367,1168,1168,1168,1168,5
20230717,120500,3944358527,1169,1169,1169,1169,110
20230717,120400,3944229937,1169,1168,1169,1167,1854
20230717,120300,3942065889,1167,1169,1169,1167,3016
20230717,120200,3938544215,1169,1167,1169,1167,503
20230717,120100,3937957211,1167,1166,1167,1166,145
20230717,120000,3937788140,1167,1168,1168,1166,343
20230717,115900,3937387967,1166,1169,1169,1166,1971
20230717,115800,3935087600,1168,1168,1168,1168,50
20230717,115700,3935029200,1170,1169,1170,1169,86
20230717,115600,3934928581,1169,1165,1169,1165,11111
20230717,115500,3921973169,1166,1169,1169,1165,25943
20230717,115400,3891713013,1170,1169,1170,1169,410
20230717,115300,3891233519,1168,1169,1169,1168,4872
20230717,115200,3885542851,1169,1169,1169,1168,137
20230717,115100,3885382748,1169,1168,1170,1167,3334
20230717,115000,3881487206,1168,1168,1169,1168,1614
20230717,114900,3879602053,1168,1168,1168,1168,732
20230717,114800,3878747077,1168,1168,1168,1168,4821
20230717,114700,3873116149,1169,1168,1169,1168,1065
20230717,114600,3871871179,1169,1168,1169,1168,2376
20230717,114500,3869095998,1168,1169,1169,1168,1372
20230717,114400,3867492141,1169,1168,1170,1168,1102
20230717,114300,3866203305,1169,1170,1170,1169,688
20230717,114200,3865399031,1169,1169,1170,1169,2411
20230717,114100,3862580571,1169,1170,1170,1169,2365
20230717,114000,3859815714,1170,1169,1170,1169,93
20230717,113900,3859706994,1168,1169,1169,1168,1079
20230717,113800,3858446384,1168,1168,1168,1168,3617
20230717,113700,3854221728,1169,1170,1170,1168,31136
20230717,113600,3817794350,1171,1171,1172,1171,3632
20230717,113500,3813538085,1171,1171,1172,1170,4104
20230717,113400,3808733287,1171,1169,1171,1169,4263
20230717,113300,3803744240,1170,1170,1170,1169,1651
20230717,113200,3801813315,1170,1168,1170,1167,1984
20230717,113100,3799497146,1168,1168,1170,1168,1282
20230717,113000,3797998564,1169,1168,1169,1167,3324
20230717,112900,3794117127,1168,1168,1168,1168,4454
20230717,112800,3788914855,1168,1168,1168,1167,3094
20230717,112700,3785301797,1168,1167,1168,1167,2809
20230717,112600,3782020923,1168,1168,1168,1168,215
20230717,112500,3781769803,1168,1168,1170,1168,5017
20230717,112400,3775907122,1168,1168,1168,1167,6104
20230717,112300,3768779882,1168,1168,1168,1167,4760
20230717,112200,3763220327,1168,1166,1168,1166,1579
20230717,112100,3761379211,1166,1167,1168,1166,1005
20230717,112000,3760205697,1167,1168,1168,1167,444
20230717,111900,3759687289,1168,1167,1169,1167,5224
20230717,111800,3753589676,1167,1168,1168,1167,3463
20230717,111700,3749547754,1169,1169,1169,1169,3503
20230717,111600,3745452747,1169,1167,1169,1166,4904
20230717,111500,3739729677,1167,1167,1167,1167,105
20230717,111400,3739607142,1167,1165,1167,1165,4073
20230717,111300,3734861450,1166,1166,1167,1165,8022
20230717,111200,3725510622,1165,1165,1166,1165,2777
20230717,111100,3722275414,1165,1166,1166,1165,692
20230717,111000,3721468743,1166,1165,1166,1165,1296
20230717,110900,3719958847,1166,1169,1169,1165,2129
20230717,110800,3717478555,1166,1167,1169,1166,3052
20230717,110700,3713916270,1168,1169,1170,1167,4622
20230717,110600,3708509422,1168,1164,1168,1164,3941
20230717,110500,3703914717,1164,1163,1164,1163,816
20230717,110400,3702965195,1163,1163,1164,1162,2923
20230717,110300,3699567825,1163,1164,1164,1162,9569
20230717,110200,3688438863,1163,1165,1165,1163,12201
20230717,110100,3674237581,1165,1164,1167,1163,1513
20230717,110000,3672477287,1168,1165,1168,1162,42508
20230717,105900,3623023717,1165,1168,1168,1165,17428
20230717,105800,3602714016,1167,1168,1168,1167,5146
20230717,105700,3596706265,1168,1169,1170,1168,10072
20230717,105600,3584942163,1169,1170,1171,1169,5704
20230717,105500,3578272711,1171,1170,1171,1170,1255
20230717,105400,3576803746,1171,1170,1171,1170,5237
20230717,105300,3570676242,1170,1169,1170,1169,1214
20230717,105200,3569257062,1168,1168,1168,1168,4013
20230717,105100,3564569878,1166,1165,1166,1165,3507
20230717,105000,3560481909,1166,1168,1168,1166,3844
20230717,104900,3555999523,1168,1168,1168,1164,12360
20230717,104800,3541597007,1168,1166,1168,1165,8104
20230717,104700,3532150631,1165,1166,1166,1165,8860
20230717,104600,3521822036,1166,1168,1168,1166,8494
20230717,104500,3511917683,1169,1169,1169,1166,175
20230717,104400,3511713564,1169,1165,1169,1165,5957
20230717,104300,3504761508,1165,1168,1168,1164,31634
20230717,104200,3467871777,1171,1171,1171,1171,406
20230717,104100,3467396351,1171,1168,1171,1167,5065
20230717,104000,3461481432,1172,1168,1172,1168,2721
20230717,103900,3458296868,1168,1168,1169,1167,8770
20230717,103800,3448055203,1168,1173,1173,1167,17713
20230717,103700,3427361007,1173,1170,1174,1170,4151
20230717,103600,3422503362,1174,1174,1174,1169,35807
20230717,103500,3380549641,1173,1172,1174,1172,6085
20230717,103400,3373411454,1173,1172,1173,1171,12738
20230717,103300,3358482803,1172,1174,1179,1172,21397
20230717,103200,3333368931,1174,1183,1183,1173,104958
20230717,103100,3209597953,1182,1177,1182,1176,68852
20230717,103000,3128437478,1178,1193,1195,1173,92821
20230717,102900,3018146719,1193,1176,1194,1175,143685
20230717,102800,2848025179,1176,1164,1176,1164,25365
20230717,102700,2818291350,1169,1165,1170,1164,25780
20230717,102600,2788179590,1164,1163,1164,1162,11006
20230717,102500,2775372054,1163,1163,1163,1161,4695
20230717,102400,2769917026,1164,1162,1164,1162,1150
20230717,102300,2768578612,1164,1164,1164,1163,7066
20230717,102200,2760359661,1164,1164,1164,1163,3772
20230717,102100,2755971779,1163,1163,1163,1163,208
20230717,102000,2755729875,1164,1164,1164,1163,2212
20230717,101900,2753156792,1164,1163,1165,1160,47609
20230717,101800,2697816423,1163,1164,1164,1163,4218
20230717,101700,2692909825,1164,1163,1165,1163,1194
20230717,101600,2691520314,1163,1165,1165,1163,9276
20230717,101500,2680732299,1163,1165,1165,1163,18862
20230717,101400,2658775220,1165,1169,1169,1165,304
20230717,101300,2658420912,1169,1166,1169,1165,9012
20230717,101200,2647921156,1169,1170,1170,1168,181
20230717,101100,2647709567,1166,1170,1170,1166,16810
20230717,101000,2628089215,1173,1173,1173,1173,896
20230717,100900,2627038207,1173,1171,1173,1165,34959
20230717,100800,2586111134,1172,1171,1172,1170,13523
20230717,100700,2570286430,1170,1169,1170,1166,7503
20230717,100600,2561515067,1170,1170,1170,1165,114
20230717,100500,2561382072,1164,1167,1174,1164,15724
20230717,100400,2543025871,1165,1167,1167,1164,23250
20230717,100300,2515944821,1164,1163,1167,1162,39960
20230717,100200,2469443347,1163,1166,1168,1163,15058
20230717,100100,2451905139,1165,1168,1171,1165,19669
20230717,100000,2428953210,1167,1173,1173,1165,19266
20230717,095900,2406436050,1173,1169,1173,1169,1743
20230717,095800,2404397305,1169,1176,1177,1162,24414
20230717,095700,2375830071,1178,1168,1182,1168,57736
20230717,095600,2307849879,1167,1168,1169,1167,9488
20230717,095500,2296768260,1168,1168,1169,1168,3401
20230717,095400,2292795691,1164,1163,1169,1163,6591
20230717,095300,2285123764,1163,1171,1171,1163,21663
20230717,095200,2259846523,1171,1173,1173,1169,15170
20230717,095100,2242093051,1173,1173,1174,1170,9052
20230717,095000,2231486987,1173,1163,1174,1163,58900
20230717,094900,2162703693,1163,1163,1164,1162,17376
20230717,094800,2142509510,1162,1163,1163,1162,3441
20230717,094700,2138509766,1164,1160,1164,1159,15106
20230717,094600,2120983125,1160,1161,1161,1160,15371
20230717,094500,2103147687,1161,1161,1161,1160,2167
20230717,094400,2100631950,1161,1164,1164,1161,10397
20230717,094300,2088540957,1164,1165,1165,1164,3001
20230717,094200,2085047394,1166,1167,1168,1166,13964
20230717,094100,2068743876,1167,1160,1169,1160,7977
20230717,094000,2059443991,1159,1160,1163,1159,15987
20230717,093900,2040888570,1161,1161,1162,1160,5745
20230717,093800,2034220492,1161,1160,1162,1160,3618
20230717,093700,2030022206,1162,1157,1162,1157,7821
20230717,093600,2020955004,1157,1164,1164,1156,9042
20230717,093500,2010481218,1164,1163,1164,1159,12119
20230717,093400,1996401700,1164,1160,1164,1158,1940
20230717,093300,1994147077,1159,1162,1162,1159,12837
20230717,093200,1979257756,1162,1155,1162,1155,15737
20230717,093100,1961010298,1155,1161,1161,1155,39317
20230717,093000,1915565477,1160,1160,1161,1157,23896
20230717,092900,1887897229,1161,1160,1163,1159,6277
20230717,092800,1880615675,1159,1162,1163,1156,37185
20230717,092700,1837490845,1162,1164,1164,1157,10278
20230717,092600,1825592846,1159,1155,1164,1154,76636
20230717,092500,1736977472,1155,1159,1160,1155,102269
20230717,092400,1618697806,1159,1165,1166,1159,97712
20230717,092300,1505170508,1165,1168,1169,1165,38258
20230717,092200,1460544895,1169,1168,1170,1167,15533
20230717,092100,1442409490,1170,1168,1170,1168,21590
20230717,092000,1417163806,1170,1169,1170,1166,16157
20230717,091900,1398293355,1166,1166,1167,1166,10210
20230717,091800,1386388382,1166,1167,1170,1165,24227
20230717,091700,1358145648,1165,1169,1170,1165,83343
20230717,091600,1260904166,1170,1172,1172,1170,18306
20230717,091500,1239475611,1171,1171,1173,1171,22066
20230717,091400,1213634992,1171,1171,1174,1170,15754
20230717,091300,1195196422,1175,1175,1176,1170,29030
20230717,091200,1161159327,1175,1171,1176,1171,18325
20230717,091100,1139647150,1167,1172,1172,1167,36727
20230717,091000,1096729535,1170,1165,1173,1165,15484
20230717,090900,1078631672,1165,1171,1171,1165,98902
20230717,090800,963302390,1171,1170,1171,1167,58395
20230717,090700,895056598,1170,1177,1177,1169,44625
20230717,090600,842768557,1175,1171,1177,1170,78995
20230717,090500,750239852,1171,1173,1179,1171,25913
20230717,090400,719855384,1179,1174,1179,1172,40810
20230717,090300,671959750,1178,1180,1189,1171,114291
20230717,090200,537160675,1180,1180,1186,1175,67291
20230717,090100,457598842,1183,1176,1186,1165,127882
20230717,090000,307227326,1171,1162,1182,1162,263094