stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,211200,2712226239,1429,1429,1429,1429,28928
20230713,211100,2712226239,1429,1429,1429,1429,0
20230713,211000,2712226239,1429,1429,1429,1429,0
20230713,210900,2712226239,1429,1429,1429,1429,0
20230713,210800,2712226239,1429,1429,1429,1429,0
20230713,210700,2712226239,1429,1429,1429,1429,0
20230713,210600,2712226239,1429,1429,1429,1429,0
20230713,210500,2712226239,1429,1429,1429,1429,0
20230713,210400,2712226239,1429,1429,1429,1429,0
20230713,210300,2712226239,1429,1429,1429,1429,0
20230713,210200,2712226239,1429,1429,1429,1429,0
20230713,210100,2712226239,1429,1429,1429,1429,0
20230713,210000,2712226239,1429,1429,1429,1429,0
20230713,205900,2712226239,1429,1429,1429,1429,0
20230713,205800,2712226239,1429,1429,1429,1429,0
20230713,205700,2712226239,1429,1429,1429,1429,0
20230713,205600,2712226239,1429,1429,1429,1429,0
20230713,205500,2712226239,1429,1429,1429,1429,0
20230713,205400,2712226239,1429,1429,1429,1429,0
20230713,205300,2712226239,1429,1429,1429,1429,0
20230713,205200,2712226239,1429,1429,1429,1429,0
20230713,205100,2712226239,1429,1429,1429,1429,0
20230713,205000,2712226239,1429,1429,1429,1429,0
20230713,204900,2712226239,1429,1429,1429,1429,0
20230713,204800,2712226239,1429,1429,1429,1429,0
20230713,204700,2712226239,1429,1429,1429,1429,0
20230713,204600,2712226239,1429,1429,1429,1429,0
20230713,204500,2712226239,1429,1429,1429,1429,0
20230713,204400,2712226239,1429,1429,1429,1429,0
20230713,204300,2712226239,1429,1429,1429,1429,0
20230713,204200,2712226239,1429,1429,1429,1429,28928
20230713,204100,2712226239,1429,1429,1429,1429,0
20230713,204000,2712226239,1429,1429,1429,1429,0
20230713,203900,2712226239,1429,1429,1429,1429,0
20230713,203800,2712226239,1429,1429,1429,1429,0
20230713,203700,2712226239,1429,1429,1429,1429,0
20230713,203600,2712226239,1429,1429,1429,1429,0
20230713,203500,2712226239,1429,1429,1429,1429,0
20230713,203400,2712226239,1429,1429,1429,1429,0
20230713,203300,2712226239,1429,1429,1429,1429,0
20230713,203200,2712226239,1429,1429,1429,1429,0
20230713,203100,2712226239,1429,1429,1429,1429,0
20230713,203000,2712226239,1429,1429,1429,1429,0
20230713,202900,2712226239,1429,1429,1429,1429,0
20230713,202800,2712226239,1429,1429,1429,1429,0
20230713,202700,2712226239,1429,1429,1429,1429,0
20230713,202600,2712226239,1429,1429,1429,1429,0
20230713,202500,2712226239,1429,1429,1429,1429,0
20230713,202400,2712226239,1429,1429,1429,1429,0
20230713,202300,2712226239,1429,1429,1429,1429,0
20230713,202200,2712226239,1429,1429,1429,1429,0
20230713,202100,2712226239,1429,1429,1429,1429,0
20230713,202000,2712226239,1429,1429,1429,1429,0
20230713,201900,2712226239,1429,1429,1429,1429,0
20230713,201800,2712226239,1429,1429,1429,1429,0
20230713,201700,2712226239,1429,1429,1429,1429,0
20230713,201600,2712226239,1429,1429,1429,1429,0
20230713,201500,2712226239,1429,1429,1429,1429,0
20230713,201400,2712226239,1429,1429,1429,1429,0
20230713,201300,2712226239,1429,1429,1429,1429,0
20230713,201200,2712226239,1429,1429,1429,1429,28928
20230713,201100,2712226239,1429,1429,1429,1429,0
20230713,201000,2712226239,1429,1429,1429,1429,0
20230713,200900,2712226239,1429,1429,1429,1429,0
20230713,200800,2712226239,1429,1429,1429,1429,0
20230713,200700,2712226239,1429,1429,1429,1429,0
20230713,200600,2712226239,1429,1429,1429,1429,0
20230713,200500,2712226239,1429,1429,1429,1429,0
20230713,200400,2712226239,1429,1429,1429,1429,0
20230713,200300,2712226239,1429,1429,1429,1429,0
20230713,200200,2712226239,1429,1429,1429,1429,0
20230713,200100,2712226239,1429,1429,1429,1429,0
20230713,200000,2712226239,1429,1429,1429,1429,0
20230713,195900,2712226239,1429,1429,1429,1429,0
20230713,195800,2712226239,1429,1429,1429,1429,0
20230713,195700,2712226239,1429,1429,1429,1429,0
20230713,195600,2712226239,1429,1429,1429,1429,0
20230713,195500,2712226239,1429,1429,1429,1429,0
20230713,195400,2712226239,1429,1429,1429,1429,0
20230713,195300,2712226239,1429,1429,1429,1429,0
20230713,195200,2712226239,1429,1429,1429,1429,0
20230713,195100,2712226239,1429,1429,1429,1429,0
20230713,195000,2712226239,1429,1429,1429,1429,0
20230713,194900,2712226239,1429,1429,1429,1429,0
20230713,194800,2712226239,1429,1429,1429,1429,0
20230713,194700,2712226239,1429,1429,1429,1429,0
20230713,194600,2712226239,1429,1429,1429,1429,0
20230713,194500,2712226239,1429,1429,1429,1429,0
20230713,194400,2712226239,1429,1429,1429,1429,0
20230713,194300,2712226239,1429,1429,1429,1429,0
20230713,194200,2712226239,1429,1429,1429,1429,28928
20230713,194100,2712226239,1429,1429,1429,1429,0
20230713,194000,2712226239,1429,1429,1429,1429,0
20230713,193900,2712226239,1429,1429,1429,1429,0
20230713,193800,2712226239,1429,1429,1429,1429,0
20230713,193700,2712226239,1429,1429,1429,1429,0
20230713,193600,2712226239,1429,1429,1429,1429,0
20230713,193500,2712226239,1429,1429,1429,1429,0
20230713,193400,2712226239,1429,1429,1429,1429,0
20230713,193300,2712226239,1429,1429,1429,1429,0
20230713,193200,2712226239,1429,1429,1429,1429,0
20230713,193100,2712226239,1429,1429,1429,1429,0
20230713,193000,2712226239,1429,1429,1429,1429,0
20230713,192900,2712226239,1429,1429,1429,1429,0
20230713,192800,2712226239,1429,1429,1429,1429,0
20230713,192700,2712226239,1429,1429,1429,1429,0
20230713,192600,2712226239,1429,1429,1429,1429,0
20230713,192500,2712226239,1429,1429,1429,1429,0
20230713,192400,2712226239,1429,1429,1429,1429,0
20230713,192300,2712226239,1429,1429,1429,1429,0
20230713,192200,2712226239,1429,1429,1429,1429,0
20230713,192100,2712226239,1429,1429,1429,1429,0
20230713,192000,2712226239,1429,1429,1429,1429,0
20230713,191900,2712226239,1429,1429,1429,1429,0
20230713,191800,2712226239,1429,1429,1429,1429,0
20230713,191700,2712226239,1429,1429,1429,1429,0
20230713,191600,2712226239,1429,1429,1429,1429,0
20230713,191500,2712226239,1429,1429,1429,1429,0
20230713,191400,2712226239,1429,1429,1429,1429,0
20230713,191300,2712226239,1429,1429,1429,1429,0
20230713,191200,2712226239,1429,1429,1429,1429,28928
20230713,191100,2712226239,1429,1429,1429,1429,0
20230713,191000,2712226239,1429,1429,1429,1429,0
20230713,190900,2712226239,1429,1429,1429,1429,0
20230713,190800,2712226239,1429,1429,1429,1429,0
20230713,190700,2712226239,1429,1429,1429,1429,0
20230713,190600,2712226239,1429,1429,1429,1429,0
20230713,190500,2712226239,1429,1429,1429,1429,0
20230713,190400,2712226239,1429,1429,1429,1429,0
20230713,190300,2712226239,1429,1429,1429,1429,0
20230713,190200,2712226239,1429,1429,1429,1429,0
20230713,190100,2712226239,1429,1429,1429,1429,0
20230713,190000,2712226239,1429,1429,1429,1429,0
20230713,185900,2712226239,1429,1429,1429,1429,0
20230713,185800,2712226239,1429,1429,1429,1429,0
20230713,185700,2712226239,1429,1429,1429,1429,0
20230713,185600,2712226239,1429,1429,1429,1429,0
20230713,185500,2712226239,1429,1429,1429,1429,0
20230713,185400,2712226239,1429,1429,1429,1429,0
20230713,185300,2712226239,1429,1429,1429,1429,0
20230713,185200,2712226239,1429,1429,1429,1429,0
20230713,185100,2712226239,1429,1429,1429,1429,0
20230713,185000,2712226239,1429,1429,1429,1429,0
20230713,184900,2712226239,1429,1429,1429,1429,0
20230713,184800,2712226239,1429,1429,1429,1429,0
20230713,184700,2712226239,1429,1429,1429,1429,0
20230713,184600,2712226239,1429,1429,1429,1429,0
20230713,184500,2712226239,1429,1429,1429,1429,0
20230713,184400,2712226239,1429,1429,1429,1429,0
20230713,184300,2712226239,1429,1429,1429,1429,0
20230713,184200,2712226239,1429,1429,1429,1429,28928
20230713,184100,2712226239,1429,1429,1429,1429,0
20230713,184000,2712226239,1429,1429,1429,1429,0
20230713,183900,2712226239,1429,1429,1429,1429,0
20230713,183800,2712226239,1429,1429,1429,1429,0
20230713,183700,2712226239,1429,1429,1429,1429,0
20230713,183600,2712226239,1429,1429,1429,1429,0
20230713,183500,2712226239,1429,1429,1429,1429,0
20230713,183400,2712226239,1429,1429,1429,1429,0
20230713,183300,2712226239,1429,1429,1429,1429,0
20230713,183200,2712226239,1429,1429,1429,1429,0
20230713,183100,2712226239,1429,1429,1429,1429,0
20230713,183000,2712226239,1429,1429,1429,1429,0
20230713,182900,2712226239,1429,1429,1429,1429,0
20230713,182800,2712226239,1429,1429,1429,1429,0
20230713,182700,2712226239,1429,1429,1429,1429,0
20230713,182600,2712226239,1429,1429,1429,1429,0
20230713,182500,2712226239,1429,1429,1429,1429,0
20230713,182400,2712226239,1429,1429,1429,1429,0
20230713,182300,2712226239,1429,1429,1429,1429,0
20230713,182200,2712226239,1429,1429,1429,1429,0
20230713,182100,2712226239,1429,1429,1429,1429,0
20230713,182000,2712226239,1429,1429,1429,1429,0
20230713,181900,2712226239,1429,1429,1429,1429,0
20230713,181800,2712226239,1429,1429,1429,1429,0
20230713,181700,2712226239,1429,1429,1429,1429,0
20230713,181600,2712226239,1429,1429,1429,1429,0
20230713,181500,2712226239,1429,1429,1429,1429,0
20230713,181400,2712226239,1429,1429,1429,1429,0
20230713,181300,2712226239,1429,1429,1429,1429,0
20230713,181200,2712226239,1429,1429,1429,1429,28928
20230713,181100,2712226239,1429,1429,1429,1429,0
20230713,181000,2712226239,1429,1429,1429,1429,0
20230713,180900,2712226239,1429,1429,1429,1429,0
20230713,180800,2712226239,1429,1429,1429,1429,0
20230713,180700,2712226239,1429,1429,1429,1429,0
20230713,180600,2712226239,1429,1429,1429,1429,0
20230713,180500,2712226239,1429,1429,1429,1429,0
20230713,180400,2712226239,1429,1429,1429,1429,0
20230713,180300,2712226239,1429,1429,1429,1429,0
20230713,180200,2712226239,1429,1429,1429,1429,0
20230713,180100,2712226239,1429,1429,1429,1429,0
20230713,180000,2712226239,1429,1429,1429,1429,0
20230713,175900,2712226239,1429,1429,1429,1429,0
20230713,175800,2712226239,1429,1429,1429,1429,0
20230713,175700,2712226239,1429,1429,1429,1429,0
20230713,175600,2712226239,1429,1429,1429,1429,0
20230713,175500,2712226239,1429,1429,1429,1429,0
20230713,175400,2712226239,1429,1429,1429,1429,0
20230713,175300,2712226239,1429,1429,1429,1429,0
20230713,175200,2712226239,1429,1429,1429,1429,0
20230713,175100,2712226239,1429,1429,1429,1429,0
20230713,175000,2712226239,1429,1429,1429,1429,0
20230713,174900,2712226239,1429,1429,1429,1429,0
20230713,174800,2712226239,1429,1429,1429,1429,0
20230713,174700,2712226239,1429,1429,1429,1429,0
20230713,174600,2712226239,1429,1429,1429,1429,0
20230713,174500,2712226239,1429,1429,1429,1429,0
20230713,174400,2712226239,1429,1429,1429,1429,0
20230713,174300,2712226239,1429,1429,1429,1429,0
20230713,174200,2712226239,1429,1429,1429,1429,28928
20230713,174100,2712226239,1429,1429,1429,1429,0
20230713,174000,2712226239,1429,1429,1429,1429,0
20230713,173900,2712226239,1429,1429,1429,1429,0
20230713,173800,2712226239,1429,1429,1429,1429,0
20230713,173700,2712226239,1429,1429,1429,1429,0
20230713,173600,2712226239,1429,1429,1429,1429,0
20230713,173500,2712226239,1429,1429,1429,1429,0
20230713,173400,2712226239,1429,1429,1429,1429,0
20230713,173300,2712226239,1429,1429,1429,1429,0
20230713,173200,2712226239,1429,1429,1429,1429,0
20230713,173100,2712226239,1429,1429,1429,1429,0
20230713,173000,2712226239,1429,1429,1429,1429,0
20230713,172900,2712226239,1429,1429,1429,1429,0
20230713,172800,2712226239,1429,1429,1429,1429,0
20230713,172700,2712226239,1429,1429,1429,1429,0
20230713,172600,2712226239,1429,1429,1429,1429,0
20230713,172500,2712226239,1429,1429,1429,1429,0
20230713,172400,2712226239,1429,1429,1429,1429,0
20230713,172300,2712226239,1429,1429,1429,1429,0
20230713,172200,2712226239,1429,1429,1429,1429,0
20230713,172100,2712226239,1429,1429,1429,1429,0
20230713,172000,2712226239,1429,1429,1429,1429,0
20230713,171900,2712226239,1429,1429,1429,1429,0
20230713,171800,2712226239,1429,1429,1429,1429,0
20230713,171700,2712226239,1429,1429,1429,1429,0
20230713,171600,2712226239,1429,1429,1429,1429,0
20230713,171500,2712226239,1429,1429,1429,1429,0
20230713,171400,2712226239,1429,1429,1429,1429,0
20230713,171300,2712226239,1429,1429,1429,1429,0
20230713,171200,2712226239,1429,1429,1429,1429,28928
20230713,171100,2712226239,1429,1429,1429,1429,0
20230713,171000,2712226239,1429,1429,1429,1429,0
20230713,170900,2712226239,1429,1429,1429,1429,0
20230713,170800,2712226239,1429,1429,1429,1429,0
20230713,170700,2712226239,1429,1429,1429,1429,0
20230713,170600,2712226239,1429,1429,1429,1429,0
20230713,170500,2712226239,1429,1429,1429,1429,0
20230713,170400,2712226239,1429,1429,1429,1429,0
20230713,170300,2712226239,1429,1429,1429,1429,0
20230713,170200,2712226239,1429,1429,1429,1429,0
20230713,170100,2712226239,1429,1429,1429,1429,0
20230713,170000,2712226239,1429,1429,1429,1429,0
20230713,165900,2712226239,1429,1429,1429,1429,0
20230713,165800,2712226239,1429,1429,1429,1429,0
20230713,165700,2712226239,1429,1429,1429,1429,0
20230713,165600,2712226239,1429,1429,1429,1429,0
20230713,165500,2712226239,1429,1429,1429,1429,0
20230713,165400,2712226239,1429,1429,1429,1429,0
20230713,165300,2712226239,1429,1429,1429,1429,0
20230713,165200,2712226239,1429,1429,1429,1429,0
20230713,165100,2712226239,1429,1429,1429,1429,0
20230713,165000,2712226239,1429,1429,1429,1429,0
20230713,164900,2712226239,1429,1429,1429,1429,0
20230713,164800,2712226239,1429,1429,1429,1429,0
20230713,164700,2712226239,1429,1429,1429,1429,0
20230713,164600,2712226239,1429,1429,1429,1429,0
20230713,164500,2712226239,1429,1429,1429,1429,0
20230713,164400,2712226239,1429,1429,1429,1429,0
20230713,164300,2712226239,1429,1429,1429,1429,0
20230713,164200,2712226239,1429,1429,1429,1429,28928
20230713,164100,2712226239,1429,1429,1429,1429,0
20230713,164000,2712226239,1429,1429,1429,1429,0
20230713,163900,2712226239,1429,1429,1429,1429,0
20230713,163800,2712226239,1429,1429,1429,1429,0
20230713,163700,2712226239,1429,1429,1429,1429,0
20230713,163600,2712226239,1429,1429,1429,1429,0
20230713,163500,2712226239,1429,1429,1429,1429,0
20230713,163400,2712226239,1429,1429,1429,1429,0
20230713,163300,2712226239,1429,1429,1429,1429,0
20230713,163200,2712226239,1429,1429,1429,1429,0
20230713,163100,2712226239,1429,1429,1429,1429,0
20230713,163000,2712226239,1429,1429,1429,1429,0
20230713,162900,2712226239,1429,1429,1429,1429,0
20230713,162800,2712226239,1429,1429,1429,1429,0
20230713,162700,2712226239,1429,1429,1429,1429,0
20230713,162600,2712226239,1429,1429,1429,1429,0
20230713,162500,2712226239,1429,1429,1429,1429,0
20230713,162400,2712226239,1429,1429,1429,1429,0
20230713,162300,2712226239,1429,1429,1429,1429,0
20230713,162200,2712226239,1429,1429,1429,1429,0
20230713,162100,2712226239,1429,1429,1429,1429,0
20230713,162000,2712226239,1429,1429,1429,1429,0
20230713,161900,2712226239,1429,1429,1429,1429,0
20230713,161800,2712226239,1429,1429,1429,1429,0
20230713,161700,2712226239,1429,1429,1429,1429,0
20230713,161600,2712226239,1429,1429,1429,1429,0
20230713,161500,2712226239,1429,1429,1429,1429,0
20230713,161400,2712226239,1429,1429,1429,1429,0
20230713,161300,2712226239,1429,1429,1429,1429,0
20230713,161200,2712226239,1429,1429,1429,1429,28928
20230713,161100,2712226239,1429,1429,1429,1429,0
20230713,161000,2712226239,1429,1429,1429,1429,0
20230713,160900,2712226239,1429,1429,1429,1429,0
20230713,160800,2712226239,1429,1429,1429,1429,0
20230713,160700,2712226239,1429,1429,1429,1429,0
20230713,160600,2712226239,1429,1429,1429,1429,0
20230713,160500,2712226239,1429,1429,1429,1429,0
20230713,160400,2712226239,1429,1429,1429,1429,0
20230713,160300,2712226239,1429,1429,1429,1429,0
20230713,160200,2712226239,1429,1429,1429,1429,0
20230713,160100,2712226239,1429,1429,1429,1429,0
20230713,160000,2712226239,1429,1429,1429,1429,0
20230713,155900,2712226239,1429,1429,1429,1429,0
20230713,155800,2712226239,1429,1429,1429,1429,0
20230713,155700,2712226239,1429,1429,1429,1429,0
20230713,155600,2712226239,1429,1429,1429,1429,0
20230713,155500,2712226239,1429,1429,1429,1429,0
20230713,155400,2712226239,1429,1429,1429,1429,0
20230713,155300,2712226239,1429,1429,1429,1429,0
20230713,155200,2712226239,1429,1429,1429,1429,0
20230713,155100,2712226239,1429,1429,1429,1429,0
20230713,155000,2712226239,1429,1429,1429,1429,0
20230713,154900,2712226239,1429,1429,1429,1429,0
20230713,154800,2712226239,1429,1429,1429,1429,0
20230713,154700,2712226239,1429,1429,1429,1429,0
20230713,154600,2712226239,1429,1429,1429,1429,0
20230713,154500,2712226239,1429,1429,1429,1429,0
20230713,154400,2712226239,1429,1429,1429,1429,0
20230713,154300,2712226239,1429,1429,1429,1429,0
20230713,154200,2712226239,1429,1429,1429,1429,28928
20230713,154100,2712226239,1429,1429,1429,1429,0
20230713,154000,2712226239,1429,1429,1429,1429,0
20230713,153900,2712226239,1429,1429,1429,1429,0
20230713,153800,2712226239,1429,1429,1429,1429,0
20230713,153700,2712226239,1429,1429,1429,1429,0
20230713,153600,2712226239,1429,1429,1429,1429,0
20230713,153500,2712226239,1429,1429,1429,1429,0
20230713,153400,2712226239,1429,1429,1429,1429,0
20230713,153300,2712226239,1429,1429,1429,1429,0
20230713,153200,2712226239,1429,1429,1429,1429,0
20230713,153100,2712226239,1429,1429,1429,1429,0
20230713,153000,2712226239,1429,1429,1429,1429,28928
20230713,152900,2670888127,1427,1427,1427,1427,0
20230713,152800,2670888127,1427,1427,1427,1427,0
20230713,152700,2670888127,1427,1427,1427,1427,0
20230713,152600,2670888127,1427,1427,1427,1427,0
20230713,152500,2670888127,1427,1427,1427,1427,0
20230713,152400,2670888127,1427,1427,1427,1427,0
20230713,152300,2670888127,1427,1427,1427,1427,0
20230713,152200,2670888127,1427,1427,1427,1427,0
20230713,152100,2670888127,1427,1427,1427,1427,0
20230713,152000,2670888127,1427,1427,1427,1427,0
20230713,151900,2670888127,1427,1425,1427,1425,2018
20230713,151800,2668011893,1425,1424,1425,1423,872
20230713,151700,2666770278,1425,1424,1425,1423,2395
20230713,151600,2663359797,1424,1424,1424,1422,4878
20230713,151500,2656413925,1423,1422,1424,1422,1014
20230713,151400,2654970818,1423,1422,1424,1422,1567
20230713,151300,2652741964,1422,1423,1424,1422,11706
20230713,151200,2636085236,1424,1423,1424,1422,4701
20230713,151100,2629396096,1423,1423,1424,1423,399
20230713,151000,2628828317,1424,1423,1424,1421,4323
20230713,150900,2622677404,1424,1423,1424,1422,648
20230713,150800,2621755300,1422,1422,1423,1422,940
20230713,150700,2620418201,1422,1423,1423,1421,896
20230713,150600,2619144420,1422,1422,1422,1422,342
20230713,150500,2618658096,1422,1423,1423,1421,4232
20230713,150400,2612642189,1423,1421,1423,1421,532
20230713,150300,2611885587,1422,1421,1422,1421,1354
20230713,150200,2609960279,1422,1422,1423,1422,9
20230713,150100,2609947475,1421,1420,1421,1420,1722
20230713,150000,2607501215,1420,1421,1421,1420,11550
20230713,145900,2591092040,1422,1422,1422,1422,2
20230713,145800,2591089196,1421,1421,1422,1421,4503
20230713,145700,2584689531,1422,1424,1424,1422,1290
20230713,145600,2582854889,1424,1424,1424,1424,26
20230713,145500,2582817865,1423,1423,1424,1423,805
20230713,145400,2581671848,1423,1422,1424,1422,525
20230713,145300,2580924868,1422,1423,1423,1422,1904
20230713,145200,2578217378,1421,1422,1422,1420,143
20230713,145100,2578014195,1423,1422,1423,1421,541
20230713,145000,2577244902,1420,1423,1423,1420,314
20230713,144900,2576798479,1423,1422,1423,1422,2052
20230713,144800,2573880515,1421,1421,1421,1421,1690
20230713,144700,2571479025,1421,1422,1422,1421,1170
20230713,144600,2569816234,1422,1422,1422,1420,455
20230713,144500,2569169824,1422,1419,1422,1418,24604
20230713,144400,2534256236,1419,1418,1419,1418,7771
20230713,144300,2523236050,1419,1417,1419,1416,1034
20230713,144200,2521771829,1417,1420,1420,1417,8339
20230713,144100,2509945659,1419,1421,1421,1419,33117
20230713,144000,2462916254,1421,1421,1421,1421,655
20230713,143900,2461985499,1421,1423,1423,1421,5340
20230713,143800,2454394636,1423,1425,1425,1423,6112
20230713,143700,2445697214,1425,1425,1425,1423,6713
20230713,143600,2436138396,1425,1426,1426,1425,3998
20230713,143500,2430441237,1426,1426,1426,1425,408
20230713,143400,2429859823,1425,1426,1426,1425,312
20230713,143300,2429415211,1426,1426,1426,1426,535
20230713,143200,2428652301,1426,1426,1426,1425,757
20230713,143100,2427572820,1426,1425,1426,1425,854
20230713,143000,2426355559,1425,1425,1425,1424,1750
20230713,142900,2423862619,1425,1425,1425,1425,284
20230713,142800,2423457919,1426,1426,1426,1426,154
20230713,142700,2423238315,1426,1428,1428,1426,136
20230713,142600,2423044319,1428,1429,1429,1427,13792
20230713,142500,2403349352,1428,1428,1429,1428,4520
20230713,142400,2396893918,1428,1427,1428,1427,2856
20230713,142300,2392818376,1427,1427,1427,1427,0
20230713,142200,2392818376,1427,1426,1427,1426,1254
20230713,142100,2391029647,1426,1425,1426,1424,437
20230713,142000,2390406920,1426,1426,1426,1424,67
20230713,141900,2390311478,1426,1426,1426,1426,303
20230713,141800,2389879400,1426,1425,1426,1425,986
20230713,141700,2388474349,1425,1425,1425,1424,2115
20230713,141600,2385462286,1425,1425,1425,1425,503
20230713,141500,2384745511,1426,1426,1426,1426,2835
20230713,141400,2380702801,1427,1427,1427,1427,110
20230713,141300,2380545831,1428,1427,1428,1426,649
20230713,141200,2379619169,1426,1428,1428,1426,217
20230713,141100,2379309509,1427,1426,1427,1426,1694
20230713,141000,2376892671,1426,1426,1426,1426,490
20230713,140900,2376193931,1426,1426,1426,1426,155
20230713,140800,2375972901,1426,1427,1427,1426,191
20230713,140700,2375700422,1428,1428,1428,1428,1417
20230713,140600,2373676946,1429,1426,1429,1426,103
20230713,140500,2373530062,1429,1426,1429,1426,1071
20230713,140400,2372001048,1427,1426,1427,1426,1600
20230713,140300,2369717853,1426,1426,1426,1426,184
20230713,140200,2369455469,1427,1427,1427,1426,1003
20230713,140100,2368024189,1427,1426,1427,1426,360
20230713,140000,2367510817,1424,1426,1426,1424,990
20230713,135900,2366099901,1426,1426,1427,1426,42
20230713,135800,2366040004,1426,1428,1428,1426,1138
20230713,135700,2364416998,1428,1429,1429,1428,1017
20230713,135600,2362964620,1429,1426,1429,1426,3643
20230713,135500,2357765830,1426,1428,1428,1425,4861
20230713,135400,2350830079,1428,1428,1429,1428,174
20230713,135300,2350581492,1428,1428,1428,1427,1102
20230713,135200,2349008020,1428,1428,1428,1427,1645
20230713,135100,2346659010,1428,1428,1428,1428,40
20230713,135000,2346601890,1428,1425,1428,1425,2707
20230713,134900,2342742104,1424,1425,1425,1424,1016
20230713,134800,2341295319,1423,1423,1423,1422,1971
20230713,134700,2338491457,1422,1425,1425,1422,9478
20230713,134600,2325013471,1423,1425,1425,1423,3429
20230713,134500,2320133919,1423,1425,1425,1423,500
20230713,134400,2319422413,1425,1424,1425,1424,1164
20230713,134300,2317764868,1424,1425,1425,1423,1324
20230713,134200,2315879331,1426,1425,1426,1425,1434
20230713,134100,2313835804,1425,1426,1426,1425,22
20230713,134000,2313804435,1426,1426,1426,1426,263
20230713,133900,2313429397,1426,1425,1426,1425,176
20230713,133800,2313178422,1425,1425,1425,1425,2026
20230713,133700,2310291372,1425,1425,1426,1425,721
20230713,133600,2309263247,1425,1422,1425,1422,2278
20230713,133500,2306023311,1421,1424,1425,1420,22656
20230713,133400,2273829645,1425,1426,1427,1425,4580
20230713,133300,2267300603,1427,1429,1429,1427,18693
20230713,133200,2240612408,1430,1430,1430,1430,35
20230713,133100,2240562358,1430,1431,1431,1430,12787
20230713,133000,2222274808,1431,1432,1432,1431,13036
20230713,132900,2203617676,1432,1433,1433,1432,8099
20230713,132800,2192019707,1433,1433,1433,1433,1001
20230713,132700,2190585274,1433,1434,1434,1433,1120
20230713,132600,2188980294,1434,1430,1434,1430,8010
20230713,132500,2177524011,1430,1429,1430,1429,1251
20230713,132400,2175735332,1430,1430,1434,1430,6478
20230713,132300,2166459752,1433,1432,1433,1430,13859
20230713,132200,2146630499,1432,1432,1433,1432,554
20230713,132100,2145836961,1432,1432,1432,1432,48
20230713,132000,2145768225,1432,1432,1432,1432,32
20230713,131900,2145722401,1432,1432,1432,1432,3779
20230713,131800,2140310873,1433,1433,1433,1432,2408
20230713,131700,2136861709,1433,1433,1433,1433,101
20230713,131600,2136716976,1433,1433,1433,1433,78
20230713,131500,2136605202,1433,1433,1433,1432,2409
20230713,131400,2133153111,1432,1432,1432,1432,325
20230713,131300,2132687711,1432,1432,1433,1432,1386
20230713,131200,2130701907,1433,1433,1433,1433,2
20230713,131100,2130699041,1433,1433,1434,1433,1168
20230713,131000,2129025292,1433,1433,1433,1433,1186
20230713,130900,2127325754,1433,1433,1434,1433,3666
20230713,130800,2122072259,1434,1433,1434,1433,551
20230713,130700,2121282675,1433,1433,1434,1433,1378
20230713,130600,2119307815,1434,1434,1434,1433,1451
20230713,130500,2117227981,1433,1434,1434,1433,169
20230713,130400,2116985779,1434,1434,1434,1434,530
20230713,130300,2116225759,1433,1433,1433,1433,937
20230713,130200,2114883038,1433,1433,1433,1433,350
20230713,130100,2114381488,1433,1431,1433,1431,1567
20230713,130000,2112137213,1430,1430,1430,1430,2801
20230713,125900,2108131783,1428,1429,1430,1428,3644
20230713,125800,2102926660,1429,1432,1432,1429,10956
20230713,125700,2087258258,1432,1431,1432,1431,1629
20230713,125600,2084925854,1432,1432,1432,1432,89
20230713,125500,2084798406,1432,1434,1434,1432,1161
20230713,125400,2083134802,1434,1434,1434,1433,227
20230713,125300,2082809484,1434,1433,1434,1433,21
20230713,125200,2082779389,1433,1433,1434,1433,1572
20230713,125100,2080526711,1433,1431,1433,1430,14559
20230713,125000,2059671334,1431,1430,1431,1430,11
20230713,124900,2059655603,1430,1430,1430,1430,129
20230713,124800,2059471133,1430,1432,1432,1430,6104
20230713,124700,2050736916,1432,1432,1432,1432,339
20230713,124600,2050251468,1432,1433,1433,1432,1121
20230713,124500,2048646146,1432,1432,1432,1432,629
20230713,124400,2047745418,1433,1433,1433,1433,8
20230713,124300,2047733954,1433,1431,1433,1431,3747
20230713,124200,2042369250,1431,1430,1431,1430,494
20230713,124100,2041662826,1430,1429,1430,1429,3860
20230713,124000,2036143136,1429,1430,1430,1429,215
20230713,123900,2035835701,1430,1430,1430,1430,6
20230713,123800,2035827121,1430,1430,1430,1430,363
20230713,123700,2035308031,1430,1430,1430,1430,3715
20230713,123600,2029995581,1429,1429,1430,1429,769
20230713,123500,2028896171,1430,1430,1430,1430,715
20230713,123400,2027873721,1430,1430,1430,1430,181
20230713,123300,2027614891,1430,1429,1430,1429,324
20230713,123200,2027151783,1429,1429,1430,1429,183
20230713,123100,2026890236,1429,1431,1431,1429,115
20230713,123000,2026725779,1431,1431,1431,1429,1934
20230713,122900,2023959888,1431,1430,1431,1430,583
20230713,122800,2023125721,1430,1431,1431,1430,579
20230713,122700,2022297701,1430,1430,1430,1430,372
20230713,122600,2021765741,1430,1430,1430,1430,164
20230713,122500,2021531221,1430,1430,1430,1430,91
20230713,122400,2021401091,1430,1430,1430,1430,623
20230713,122300,2020510201,1430,1429,1430,1429,1010
20230713,122200,2019065911,1429,1429,1430,1429,611
20230713,122100,2018192791,1429,1430,1430,1429,20
20230713,122000,2018164205,1430,1429,1430,1429,2
20230713,121900,2018161346,1429,1429,1429,1429,5361
20230713,121800,2010500477,1429,1429,1429,1429,2224
20230713,121700,2007322381,1430,1431,1431,1430,11790
20230713,121600,1990461013,1431,1431,1432,1431,7313
20230713,121500,1979996105,1431,1431,1432,1431,30
20230713,121400,1979953174,1432,1432,1432,1431,3913
20230713,121300,1974352370,1431,1432,1432,1431,2569
20230713,121200,1970675929,1432,1432,1432,1432,11
20230713,121100,1970660177,1432,1433,1433,1432,1816
20230713,121000,1968059595,1433,1434,1434,1433,898
20230713,120900,1966772745,1433,1433,1433,1433,210
20230713,120800,1966471815,1433,1433,1433,1433,2039
20230713,120700,1963549928,1434,1433,1434,1433,1340
20230713,120600,1961629478,1433,1433,1433,1432,4041
20230713,120500,1955842670,1433,1433,1433,1433,39
20230713,120400,1955786783,1434,1433,1434,1433,3575
20230713,120300,1950660258,1434,1434,1434,1434,11
20230713,120200,1950644484,1434,1433,1434,1433,110
20230713,120100,1950486804,1433,1433,1433,1433,5
20230713,120000,1950479639,1434,1433,1434,1432,578
20230713,115900,1949651360,1434,1434,1434,1434,1
20230713,115800,1949649926,1434,1434,1435,1434,3588
20230713,115700,1944504024,1435,1435,1435,1435,110
20230713,115600,1944346174,1435,1434,1435,1434,49
20230713,115500,1944275907,1434,1434,1435,1434,4067
20230713,115400,1938441599,1434,1434,1435,1434,245
20230713,115300,1938090198,1434,1435,1435,1434,271
20230713,115200,1937701327,1436,1435,1436,1435,760
20230713,115100,1936610019,1435,1435,1436,1435,1716
20230713,115000,1934147280,1435,1435,1436,1435,5522
20230713,114900,1926222201,1435,1435,1436,1435,1169
20230713,114800,1924544235,1436,1435,1436,1434,4542
20230713,114700,1918025514,1435,1436,1436,1435,3876
20230713,114600,1912459588,1436,1435,1437,1435,136
20230713,114500,1912264176,1435,1437,1437,1435,2870
20230713,114400,1908140132,1437,1435,1437,1435,5144
20230713,114300,1900752937,1435,1435,1435,1433,4706
20230713,114200,1894002135,1435,1432,1435,1432,5677
20230713,114100,1885863286,1433,1432,1433,1432,237
20230713,114000,1885523901,1432,1432,1432,1432,220
20230713,113900,1885208861,1431,1432,1433,1431,3409
20230713,113800,1880327416,1432,1433,1434,1432,3017
20230713,113700,1876003896,1434,1433,1434,1433,441
20230713,113600,1875371633,1434,1434,1434,1434,10
20230713,113500,1875357293,1434,1433,1434,1433,164
20230713,113400,1875122148,1434,1434,1434,1433,1231
20230713,113300,1873358033,1434,1434,1434,1434,66
20230713,113200,1873263389,1434,1435,1435,1434,15642
20230713,113100,1850831918,1435,1436,1436,1435,6278
20230713,113000,1841822889,1436,1436,1437,1436,16
20230713,112900,1841799912,1436,1435,1436,1435,144
20230713,112800,1841593170,1435,1436,1436,1435,30
20230713,112700,1841550091,1435,1438,1438,1435,397
20230713,112600,1840979900,1438,1439,1439,1438,9144
20230713,112500,1827830274,1438,1435,1438,1435,11660
20230713,112400,1811087733,1435,1436,1436,1435,4864
20230713,112300,1804106850,1437,1436,1437,1436,506
20230713,112200,1803379729,1437,1437,1437,1437,1052
20230713,112100,1801868005,1437,1437,1437,1436,972
20230713,112000,1800471289,1437,1437,1437,1437,445
20230713,111900,1799831824,1438,1439,1439,1438,3359
20230713,111800,1795001512,1438,1439,1439,1438,4301
20230713,111700,1788814673,1439,1438,1439,1438,3676
20230713,111600,1783528541,1438,1435,1438,1434,815
20230713,111500,1782359705,1434,1438,1438,1434,6964
20230713,111400,1772366303,1438,1436,1439,1436,9218
20230713,111300,1759109048,1436,1436,1436,1435,3614
20230713,111200,1753921907,1436,1436,1436,1435,4172
20230713,111100,1747931915,1437,1435,1437,1435,5233
20230713,111000,1740422324,1435,1437,1437,1435,4414
20230713,110900,1734084257,1437,1438,1438,1437,5847
20230713,110800,1725681357,1438,1437,1438,1437,174
20230713,110700,1725431309,1436,1437,1438,1436,429
20230713,110600,1724814801,1437,1437,1437,1436,405
20230713,110500,1724232818,1437,1437,1437,1436,5402
20230713,110400,1716475335,1436,1436,1436,1436,1432
20230713,110300,1714418983,1436,1437,1437,1436,1818
20230713,110200,1711808060,1437,1438,1438,1437,2180
20230713,110100,1708675396,1438,1439,1439,1438,7691
20230713,110000,1697615020,1439,1438,1439,1438,5138
20230713,105900,1690221557,1438,1438,1439,1438,3902
20230713,105800,1684610480,1438,1437,1438,1436,5894
20230713,105700,1676135165,1437,1436,1438,1434,4271
20230713,105600,1669999519,1434,1435,1438,1433,6134
20230713,105500,1661184746,1435,1435,1436,1433,1801
20230713,105400,1658600572,1435,1436,1436,1435,1960
20230713,105300,1655787124,1436,1436,1437,1436,2620
20230713,105200,1652024794,1436,1437,1438,1436,1838
20230713,105100,1649383759,1437,1438,1438,1436,16759
20230713,105000,1625304303,1438,1437,1438,1437,1780
20230713,104900,1622744664,1438,1439,1439,1437,27072
20230713,104800,1583817486,1439,1439,1439,1438,19778
20230713,104700,1555374928,1438,1437,1439,1437,30241
20230713,104600,1511871167,1437,1437,1438,1437,4856
20230713,104500,1504893094,1437,1432,1437,1432,66784
20230713,104400,1409093757,1433,1432,1433,1432,1114
20230713,104300,1407497597,1432,1431,1432,1431,4112
20230713,104200,1401611873,1431,1432,1432,1431,227
20230713,104100,1401287012,1431,1432,1433,1431,1649
20230713,104000,1398925584,1433,1433,1433,1432,265
20230713,103900,1398546005,1432,1432,1433,1432,1072
20230713,103800,1397010054,1432,1431,1433,1430,4209
20230713,103700,1390986064,1431,1430,1431,1430,7771
20230713,103600,1379865875,1431,1431,1431,1430,1053
20230713,103500,1378359252,1430,1431,1432,1430,4120
20230713,103400,1372464199,1432,1432,1432,1431,1692
20230713,103300,1370041764,1432,1431,1432,1431,5852
20230713,103200,1361662192,1431,1431,1431,1431,3818
20230713,103100,1356198634,1431,1431,1431,1430,9097
20230713,103000,1343182866,1431,1430,1431,1430,5034
20230713,102900,1335980212,1430,1430,1430,1428,9203
20230713,102800,1322824761,1429,1430,1430,1429,25698
20230713,102700,1286077034,1430,1430,1431,1430,13554
20230713,102600,1266687381,1430,1430,1431,1430,25193
20230713,102500,1230642338,1430,1429,1430,1429,15154
20230713,102400,1208972228,1430,1429,1430,1429,4293
20230713,102300,1202837426,1429,1429,1430,1429,4144
20230713,102200,1196915649,1429,1429,1429,1429,5326
20230713,102100,1189304795,1429,1429,1429,1429,34
20230713,102000,1189256209,1429,1430,1430,1429,603
20230713,101900,1188394323,1430,1429,1430,1428,1159
20230713,101800,1186737414,1430,1429,1430,1426,14438
20230713,101700,1166137896,1429,1429,1429,1429,2060
20230713,101600,1163194156,1429,1426,1429,1425,5122
20230713,101500,1155888653,1426,1426,1427,1425,4454
20230713,101400,1149540107,1426,1429,1429,1426,2741
20230713,101300,1145628316,1430,1432,1432,1430,11053
20230713,101200,1129811454,1432,1433,1433,1432,6798
20230713,101100,1120075111,1433,1433,1433,1432,5684
20230713,101000,1111930374,1433,1433,1435,1433,3915
20230713,100900,1106316199,1433,1433,1434,1433,9622
20230713,100800,1092522305,1433,1432,1433,1432,19474
20230713,100700,1064627919,1432,1432,1433,1431,18549
20230713,100600,1038067233,1432,1431,1433,1431,33988
20230713,100500,989394709,1432,1429,1432,1428,43929
20230713,100400,926580548,1428,1427,1429,1427,16892
20230713,100300,902460078,1427,1427,1428,1425,22234
20230713,100200,870729735,1428,1425,1428,1425,14545
20230713,100100,849979768,1425,1424,1425,1423,14804
20230713,100000,828889326,1424,1425,1425,1424,13421
20230713,095900,809767852,1424,1422,1425,1421,43586
20230713,095800,747747772,1422,1422,1422,1421,4700
20230713,095700,741064789,1422,1421,1422,1421,1110
20230713,095600,739486946,1421,1420,1423,1420,26606
20230713,095500,701638107,1418,1419,1422,1418,4285
20230713,095400,695556485,1422,1422,1423,1419,17318
20230713,095300,670942451,1422,1422,1423,1421,9529
20230713,095200,657389611,1422,1420,1423,1419,34874
20230713,095100,607809495,1418,1417,1420,1417,7907
20230713,095000,596594622,1417,1418,1418,1417,2734
20230713,094900,592717884,1419,1420,1421,1419,7384
20230713,094800,582234277,1420,1419,1422,1419,3137
20230713,094700,577778603,1419,1418,1421,1417,40556
20230713,094600,520206415,1419,1416,1419,1416,22875
20230713,094500,487776404,1416,1417,1417,1416,1005
20230713,094400,486353070,1417,1416,1417,1415,4022
20230713,094300,480657522,1415,1416,1416,1415,702
20230713,094200,479664045,1416,1415,1417,1414,10628
20230713,094100,464620766,1415,1414,1415,1414,1581
20230713,094000,462385220,1414,1415,1415,1414,2129
20230713,093900,459372737,1414,1414,1415,1414,1393
20230713,093800,457402943,1415,1415,1415,1414,2827
20230713,093700,453402827,1415,1413,1415,1413,2580
20230713,093600,449753917,1413,1415,1415,1412,1323
20230713,093500,447883289,1415,1415,1415,1412,10347
20230713,093400,433242321,1414,1410,1414,1410,11000
20230713,093300,417710883,1412,1413,1413,1411,142
20230713,093200,417510479,1413,1411,1413,1410,4061
20230713,093100,411780447,1413,1414,1414,1410,1671
20230713,093000,409420385,1414,1411,1414,1410,5566
20230713,092900,401555138,1413,1413,1413,1410,1057
20230713,092800,400062740,1412,1415,1415,1412,1523
20230713,092700,397911646,1416,1416,1416,1411,1172
20230713,092600,396252419,1416,1413,1417,1407,6110
20230713,092500,387643576,1413,1411,1417,1411,18557
20230713,092400,361422790,1412,1414,1415,1412,12147
20230713,092300,344243328,1410,1412,1416,1409,14036
20230713,092200,324433894,1412,1407,1416,1404,5244
20230713,092100,317037816,1406,1419,1420,1406,28796
20230713,092000,276258186,1418,1417,1420,1417,13220
20230713,091900,257491048,1420,1413,1420,1413,16619
20230713,091800,233964988,1413,1408,1413,1407,19641
20230713,091700,206265709,1408,1406,1408,1405,15556
20230713,091600,184382789,1406,1405,1408,1405,11246
20230713,091500,168569917,1405,1403,1408,1403,25781
20230713,091400,132339830,1403,1402,1405,1402,5707
20230713,091300,124329969,1402,1401,1403,1401,8446
20230713,091200,112483299,1401,1401,1402,1399,3510
20230713,091100,107569544,1400,1400,1402,1400,3512
20230713,091000,102647922,1401,1399,1401,1399,6604
20230713,090900,93401949,1399,1400,1401,1397,9518
20230713,090800,80083191,1400,1401,1401,1397,8837
20230713,090700,67714896,1400,1397,1400,1397,16966
20230713,090600,43978726,1397,1398,1398,1392,134
20230713,090500,43791777,1391,1396,1397,1391,1536
20230713,090400,41648302,1393,1390,1395,1390,2558
20230713,090300,38081994,1395,1392,1395,1389,10833
20230713,090200,23017377,1392,1390,1394,1390,6429
20230713,090100,14067452,1391,1393,1393,1390,449
20230713,090000,13442727,1393,1391,1393,1391,9614