stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,211100,1485656340,1421,1421,1421,1421,21463
20230714,211000,1485656340,1421,1421,1421,1421,0
20230714,210900,1485656340,1421,1421,1421,1421,0
20230714,210800,1485656340,1421,1421,1421,1421,0
20230714,210700,1485656340,1421,1421,1421,1421,0
20230714,210600,1485656340,1421,1421,1421,1421,0
20230714,210500,1485656340,1421,1421,1421,1421,0
20230714,210400,1485656340,1421,1421,1421,1421,0
20230714,210300,1485656340,1421,1421,1421,1421,0
20230714,210200,1485656340,1421,1421,1421,1421,0
20230714,210100,1485656340,1421,1421,1421,1421,0
20230714,210000,1485656340,1421,1421,1421,1421,0
20230714,205900,1485656340,1421,1421,1421,1421,0
20230714,205800,1485656340,1421,1421,1421,1421,0
20230714,205700,1485656340,1421,1421,1421,1421,0
20230714,205600,1485656340,1421,1421,1421,1421,0
20230714,205500,1485656340,1421,1421,1421,1421,0
20230714,205400,1485656340,1421,1421,1421,1421,0
20230714,205300,1485656340,1421,1421,1421,1421,0
20230714,205200,1485656340,1421,1421,1421,1421,0
20230714,205100,1485656340,1421,1421,1421,1421,0
20230714,205000,1485656340,1421,1421,1421,1421,0
20230714,204900,1485656340,1421,1421,1421,1421,0
20230714,204800,1485656340,1421,1421,1421,1421,0
20230714,204700,1485656340,1421,1421,1421,1421,0
20230714,204600,1485656340,1421,1421,1421,1421,0
20230714,204500,1485656340,1421,1421,1421,1421,0
20230714,204400,1485656340,1421,1421,1421,1421,0
20230714,204300,1485656340,1421,1421,1421,1421,0
20230714,204200,1485656340,1421,1421,1421,1421,0
20230714,204100,1485656340,1421,1421,1421,1421,21463
20230714,204000,1485656340,1421,1421,1421,1421,0
20230714,203900,1485656340,1421,1421,1421,1421,0
20230714,203800,1485656340,1421,1421,1421,1421,0
20230714,203700,1485656340,1421,1421,1421,1421,0
20230714,203600,1485656340,1421,1421,1421,1421,0
20230714,203500,1485656340,1421,1421,1421,1421,0
20230714,203400,1485656340,1421,1421,1421,1421,0
20230714,203300,1485656340,1421,1421,1421,1421,0
20230714,203200,1485656340,1421,1421,1421,1421,0
20230714,203100,1485656340,1421,1421,1421,1421,0
20230714,203000,1485656340,1421,1421,1421,1421,0
20230714,202900,1485656340,1421,1421,1421,1421,0
20230714,202800,1485656340,1421,1421,1421,1421,0
20230714,202700,1485656340,1421,1421,1421,1421,0
20230714,202600,1485656340,1421,1421,1421,1421,0
20230714,202500,1485656340,1421,1421,1421,1421,0
20230714,202400,1485656340,1421,1421,1421,1421,0
20230714,202300,1485656340,1421,1421,1421,1421,0
20230714,202200,1485656340,1421,1421,1421,1421,0
20230714,202100,1485656340,1421,1421,1421,1421,0
20230714,202000,1485656340,1421,1421,1421,1421,0
20230714,201900,1485656340,1421,1421,1421,1421,0
20230714,201800,1485656340,1421,1421,1421,1421,0
20230714,201700,1485656340,1421,1421,1421,1421,0
20230714,201600,1485656340,1421,1421,1421,1421,0
20230714,201500,1485656340,1421,1421,1421,1421,0
20230714,201400,1485656340,1421,1421,1421,1421,0
20230714,201300,1485656340,1421,1421,1421,1421,0
20230714,201200,1485656340,1421,1421,1421,1421,0
20230714,201100,1485656340,1421,1421,1421,1421,21463
20230714,201000,1485656340,1421,1421,1421,1421,0
20230714,200900,1485656340,1421,1421,1421,1421,0
20230714,200800,1485656340,1421,1421,1421,1421,0
20230714,200700,1485656340,1421,1421,1421,1421,0
20230714,200600,1485656340,1421,1421,1421,1421,0
20230714,200500,1485656340,1421,1421,1421,1421,0
20230714,200400,1485656340,1421,1421,1421,1421,0
20230714,200300,1485656340,1421,1421,1421,1421,0
20230714,200200,1485656340,1421,1421,1421,1421,0
20230714,200100,1485656340,1421,1421,1421,1421,0
20230714,200000,1485656340,1421,1421,1421,1421,0
20230714,195900,1485656340,1421,1421,1421,1421,0
20230714,195800,1485656340,1421,1421,1421,1421,0
20230714,195700,1485656340,1421,1421,1421,1421,0
20230714,195600,1485656340,1421,1421,1421,1421,0
20230714,195500,1485656340,1421,1421,1421,1421,0
20230714,195400,1485656340,1421,1421,1421,1421,0
20230714,195300,1485656340,1421,1421,1421,1421,0
20230714,195200,1485656340,1421,1421,1421,1421,0
20230714,195100,1485656340,1421,1421,1421,1421,0
20230714,195000,1485656340,1421,1421,1421,1421,0
20230714,194900,1485656340,1421,1421,1421,1421,0
20230714,194800,1485656340,1421,1421,1421,1421,0
20230714,194700,1485656340,1421,1421,1421,1421,0
20230714,194600,1485656340,1421,1421,1421,1421,0
20230714,194500,1485656340,1421,1421,1421,1421,0
20230714,194400,1485656340,1421,1421,1421,1421,0
20230714,194300,1485656340,1421,1421,1421,1421,0
20230714,194200,1485656340,1421,1421,1421,1421,0
20230714,194100,1485656340,1421,1421,1421,1421,21463
20230714,194000,1485656340,1421,1421,1421,1421,0
20230714,193900,1485656340,1421,1421,1421,1421,0
20230714,193800,1485656340,1421,1421,1421,1421,0
20230714,193700,1485656340,1421,1421,1421,1421,0
20230714,193600,1485656340,1421,1421,1421,1421,0
20230714,193500,1485656340,1421,1421,1421,1421,0
20230714,193400,1485656340,1421,1421,1421,1421,0
20230714,193300,1485656340,1421,1421,1421,1421,0
20230714,193200,1485656340,1421,1421,1421,1421,0
20230714,193100,1485656340,1421,1421,1421,1421,0
20230714,193000,1485656340,1421,1421,1421,1421,0
20230714,192900,1485656340,1421,1421,1421,1421,0
20230714,192800,1485656340,1421,1421,1421,1421,0
20230714,192700,1485656340,1421,1421,1421,1421,0
20230714,192600,1485656340,1421,1421,1421,1421,0
20230714,192500,1485656340,1421,1421,1421,1421,0
20230714,192400,1485656340,1421,1421,1421,1421,0
20230714,192300,1485656340,1421,1421,1421,1421,0
20230714,192200,1485656340,1421,1421,1421,1421,0
20230714,192100,1485656340,1421,1421,1421,1421,0
20230714,192000,1485656340,1421,1421,1421,1421,0
20230714,191900,1485656340,1421,1421,1421,1421,0
20230714,191800,1485656340,1421,1421,1421,1421,0
20230714,191700,1485656340,1421,1421,1421,1421,0
20230714,191600,1485656340,1421,1421,1421,1421,0
20230714,191500,1485656340,1421,1421,1421,1421,0
20230714,191400,1485656340,1421,1421,1421,1421,0
20230714,191300,1485656340,1421,1421,1421,1421,0
20230714,191200,1485656340,1421,1421,1421,1421,0
20230714,191100,1485656340,1421,1421,1421,1421,21463
20230714,191000,1485656340,1421,1421,1421,1421,0
20230714,190900,1485656340,1421,1421,1421,1421,0
20230714,190800,1485656340,1421,1421,1421,1421,0
20230714,190700,1485656340,1421,1421,1421,1421,0
20230714,190600,1485656340,1421,1421,1421,1421,0
20230714,190500,1485656340,1421,1421,1421,1421,0
20230714,190400,1485656340,1421,1421,1421,1421,0
20230714,190300,1485656340,1421,1421,1421,1421,0
20230714,190200,1485656340,1421,1421,1421,1421,0
20230714,190100,1485656340,1421,1421,1421,1421,0
20230714,190000,1485656340,1421,1421,1421,1421,0
20230714,185900,1485656340,1421,1421,1421,1421,0
20230714,185800,1485656340,1421,1421,1421,1421,0
20230714,185700,1485656340,1421,1421,1421,1421,0
20230714,185600,1485656340,1421,1421,1421,1421,0
20230714,185500,1485656340,1421,1421,1421,1421,0
20230714,185400,1485656340,1421,1421,1421,1421,0
20230714,185300,1485656340,1421,1421,1421,1421,0
20230714,185200,1485656340,1421,1421,1421,1421,0
20230714,185100,1485656340,1421,1421,1421,1421,0
20230714,185000,1485656340,1421,1421,1421,1421,0
20230714,184900,1485656340,1421,1421,1421,1421,0
20230714,184800,1485656340,1421,1421,1421,1421,0
20230714,184700,1485656340,1421,1421,1421,1421,0
20230714,184600,1485656340,1421,1421,1421,1421,0
20230714,184500,1485656340,1421,1421,1421,1421,0
20230714,184400,1485656340,1421,1421,1421,1421,0
20230714,184300,1485656340,1421,1421,1421,1421,0
20230714,184200,1485656340,1421,1421,1421,1421,0
20230714,184100,1485656340,1421,1421,1421,1421,21463
20230714,184000,1485656340,1421,1421,1421,1421,0
20230714,183900,1485656340,1421,1421,1421,1421,0
20230714,183800,1485656340,1421,1421,1421,1421,0
20230714,183700,1485656340,1421,1421,1421,1421,0
20230714,183600,1485656340,1421,1421,1421,1421,0
20230714,183500,1485656340,1421,1421,1421,1421,0
20230714,183400,1485656340,1421,1421,1421,1421,0
20230714,183300,1485656340,1421,1421,1421,1421,0
20230714,183200,1485656340,1421,1421,1421,1421,0
20230714,183100,1485656340,1421,1421,1421,1421,0
20230714,183000,1485656340,1421,1421,1421,1421,0
20230714,182900,1485656340,1421,1421,1421,1421,0
20230714,182800,1485656340,1421,1421,1421,1421,0
20230714,182700,1485656340,1421,1421,1421,1421,0
20230714,182600,1485656340,1421,1421,1421,1421,0
20230714,182500,1485656340,1421,1421,1421,1421,0
20230714,182400,1485656340,1421,1421,1421,1421,0
20230714,182300,1485656340,1421,1421,1421,1421,0
20230714,182200,1485656340,1421,1421,1421,1421,0
20230714,182100,1485656340,1421,1421,1421,1421,0
20230714,182000,1485656340,1421,1421,1421,1421,0
20230714,181900,1485656340,1421,1421,1421,1421,0
20230714,181800,1485656340,1421,1421,1421,1421,0
20230714,181700,1485656340,1421,1421,1421,1421,0
20230714,181600,1485656340,1421,1421,1421,1421,0
20230714,181500,1485656340,1421,1421,1421,1421,0
20230714,181400,1485656340,1421,1421,1421,1421,0
20230714,181300,1485656340,1421,1421,1421,1421,0
20230714,181200,1485656340,1421,1421,1421,1421,0
20230714,181100,1485656340,1421,1421,1421,1421,21463
20230714,181000,1485656340,1421,1421,1421,1421,0
20230714,180900,1485656340,1421,1421,1421,1421,0
20230714,180800,1485656340,1421,1421,1421,1421,0
20230714,180700,1485656340,1421,1421,1421,1421,0
20230714,180600,1485656340,1421,1421,1421,1421,0
20230714,180500,1485656340,1421,1421,1421,1421,0
20230714,180400,1485656340,1421,1421,1421,1421,0
20230714,180300,1485656340,1421,1421,1421,1421,0
20230714,180200,1485656340,1421,1421,1421,1421,0
20230714,180100,1485656340,1421,1421,1421,1421,0
20230714,180000,1485656340,1421,1421,1421,1421,0
20230714,175900,1485656340,1421,1421,1421,1421,0
20230714,175800,1485656340,1421,1421,1421,1421,0
20230714,175700,1485656340,1421,1421,1421,1421,0
20230714,175600,1485656340,1421,1421,1421,1421,0
20230714,175500,1485656340,1421,1421,1421,1421,0
20230714,175400,1485656340,1421,1421,1421,1421,0
20230714,175300,1485656340,1421,1421,1421,1421,0
20230714,175200,1485656340,1421,1421,1421,1421,0
20230714,175100,1485656340,1421,1421,1421,1421,0
20230714,175000,1485656340,1421,1421,1421,1421,0
20230714,174900,1485656340,1421,1421,1421,1421,0
20230714,174800,1485656340,1421,1421,1421,1421,0
20230714,174700,1485656340,1421,1421,1421,1421,0
20230714,174600,1485656340,1421,1421,1421,1421,0
20230714,174500,1485656340,1421,1421,1421,1421,0
20230714,174400,1485656340,1421,1421,1421,1421,0
20230714,174300,1485656340,1421,1421,1421,1421,0
20230714,174200,1485656340,1421,1421,1421,1421,0
20230714,174100,1485656340,1421,1421,1421,1421,21463
20230714,174000,1485656340,1421,1421,1421,1421,0
20230714,173900,1485656340,1421,1421,1421,1421,0
20230714,173800,1485656340,1421,1421,1421,1421,0
20230714,173700,1485656340,1421,1421,1421,1421,0
20230714,173600,1485656340,1421,1421,1421,1421,0
20230714,173500,1485656340,1421,1421,1421,1421,0
20230714,173400,1485656340,1421,1421,1421,1421,0
20230714,173300,1485656340,1421,1421,1421,1421,0
20230714,173200,1485656340,1421,1421,1421,1421,0
20230714,173100,1485656340,1421,1421,1421,1421,0
20230714,173000,1485656340,1421,1421,1421,1421,0
20230714,172900,1485656340,1421,1421,1421,1421,0
20230714,172800,1485656340,1421,1421,1421,1421,0
20230714,172700,1485656340,1421,1421,1421,1421,0
20230714,172600,1485656340,1421,1421,1421,1421,0
20230714,172500,1485656340,1421,1421,1421,1421,0
20230714,172400,1485656340,1421,1421,1421,1421,0
20230714,172300,1485656340,1421,1421,1421,1421,0
20230714,172200,1485656340,1421,1421,1421,1421,0
20230714,172100,1485656340,1421,1421,1421,1421,0
20230714,172000,1485656340,1421,1421,1421,1421,0
20230714,171900,1485656340,1421,1421,1421,1421,0
20230714,171800,1485656340,1421,1421,1421,1421,0
20230714,171700,1485656340,1421,1421,1421,1421,0
20230714,171600,1485656340,1421,1421,1421,1421,0
20230714,171500,1485656340,1421,1421,1421,1421,0
20230714,171400,1485656340,1421,1421,1421,1421,0
20230714,171300,1485656340,1421,1421,1421,1421,0
20230714,171200,1485656340,1421,1421,1421,1421,0
20230714,171100,1485656340,1421,1421,1421,1421,21463
20230714,171000,1485656340,1421,1421,1421,1421,0
20230714,170900,1485656340,1421,1421,1421,1421,0
20230714,170800,1485656340,1421,1421,1421,1421,0
20230714,170700,1485656340,1421,1421,1421,1421,0
20230714,170600,1485656340,1421,1421,1421,1421,0
20230714,170500,1485656340,1421,1421,1421,1421,0
20230714,170400,1485656340,1421,1421,1421,1421,0
20230714,170300,1485656340,1421,1421,1421,1421,0
20230714,170200,1485656340,1421,1421,1421,1421,0
20230714,170100,1485656340,1421,1421,1421,1421,0
20230714,170000,1485656340,1421,1421,1421,1421,0
20230714,165900,1485656340,1421,1421,1421,1421,0
20230714,165800,1485656340,1421,1421,1421,1421,0
20230714,165700,1485656340,1421,1421,1421,1421,0
20230714,165600,1485656340,1421,1421,1421,1421,0
20230714,165500,1485656340,1421,1421,1421,1421,0
20230714,165400,1485656340,1421,1421,1421,1421,0
20230714,165300,1485656340,1421,1421,1421,1421,0
20230714,165200,1485656340,1421,1421,1421,1421,0
20230714,165100,1485656340,1421,1421,1421,1421,0
20230714,165000,1485656340,1421,1421,1421,1421,0
20230714,164900,1485656340,1421,1421,1421,1421,0
20230714,164800,1485656340,1421,1421,1421,1421,0
20230714,164700,1485656340,1421,1421,1421,1421,0
20230714,164600,1485656340,1421,1421,1421,1421,0
20230714,164500,1485656340,1421,1421,1421,1421,0
20230714,164400,1485656340,1421,1421,1421,1421,0
20230714,164300,1485656340,1421,1421,1421,1421,0
20230714,164200,1485656340,1421,1421,1421,1421,0
20230714,164100,1485656340,1421,1421,1421,1421,21463
20230714,164000,1485656340,1421,1421,1421,1421,0
20230714,163900,1485656340,1421,1421,1421,1421,0
20230714,163800,1485656340,1421,1421,1421,1421,0
20230714,163700,1485656340,1421,1421,1421,1421,0
20230714,163600,1485656340,1421,1421,1421,1421,0
20230714,163500,1485656340,1421,1421,1421,1421,0
20230714,163400,1485656340,1421,1421,1421,1421,0
20230714,163300,1485656340,1421,1421,1421,1421,0
20230714,163200,1485656340,1421,1421,1421,1421,0
20230714,163100,1485656340,1421,1421,1421,1421,0
20230714,163000,1485656340,1421,1421,1421,1421,0
20230714,162900,1485656340,1421,1421,1421,1421,0
20230714,162800,1485656340,1421,1421,1421,1421,0
20230714,162700,1485656340,1421,1421,1421,1421,0
20230714,162600,1485656340,1421,1421,1421,1421,0
20230714,162500,1485656340,1421,1421,1421,1421,0
20230714,162400,1485656340,1421,1421,1421,1421,0
20230714,162300,1485656340,1421,1421,1421,1421,0
20230714,162200,1485656340,1421,1421,1421,1421,0
20230714,162100,1485656340,1421,1421,1421,1421,0
20230714,162000,1485656340,1421,1421,1421,1421,0
20230714,161900,1485656340,1421,1421,1421,1421,0
20230714,161800,1485656340,1421,1421,1421,1421,0
20230714,161700,1485656340,1421,1421,1421,1421,0
20230714,161600,1485656340,1421,1421,1421,1421,0
20230714,161500,1485656340,1421,1421,1421,1421,0
20230714,161400,1485656340,1421,1421,1421,1421,0
20230714,161300,1485656340,1421,1421,1421,1421,0
20230714,161200,1485656340,1421,1421,1421,1421,0
20230714,161100,1485656340,1421,1421,1421,1421,21463
20230714,161000,1485656340,1421,1421,1421,1421,0
20230714,160900,1485656340,1421,1421,1421,1421,0
20230714,160800,1485656340,1421,1421,1421,1421,0
20230714,160700,1485656340,1421,1421,1421,1421,0
20230714,160600,1485656340,1421,1421,1421,1421,0
20230714,160500,1485656340,1421,1421,1421,1421,0
20230714,160400,1485656340,1421,1421,1421,1421,0
20230714,160300,1485656340,1421,1421,1421,1421,0
20230714,160200,1485656340,1421,1421,1421,1421,0
20230714,160100,1485656340,1421,1421,1421,1421,0
20230714,160000,1485656340,1421,1421,1421,1421,0
20230714,155900,1485656340,1421,1421,1421,1421,0
20230714,155800,1485656340,1421,1421,1421,1421,0
20230714,155700,1485656340,1421,1421,1421,1421,0
20230714,155600,1485656340,1421,1421,1421,1421,0
20230714,155500,1485656340,1421,1421,1421,1421,0
20230714,155400,1485656340,1421,1421,1421,1421,0
20230714,155300,1485656340,1421,1421,1421,1421,0
20230714,155200,1485656340,1421,1421,1421,1421,0
20230714,155100,1485656340,1421,1421,1421,1421,0
20230714,155000,1485656340,1421,1421,1421,1421,0
20230714,154900,1485656340,1421,1421,1421,1421,0
20230714,154800,1485656340,1421,1421,1421,1421,0
20230714,154700,1485656340,1421,1421,1421,1421,0
20230714,154600,1485656340,1421,1421,1421,1421,0
20230714,154500,1485656340,1421,1421,1421,1421,0
20230714,154400,1485656340,1421,1421,1421,1421,0
20230714,154300,1485656340,1421,1421,1421,1421,0
20230714,154200,1485656340,1421,1421,1421,1421,0
20230714,154100,1485656340,1421,1421,1421,1421,21463
20230714,154000,1485656340,1421,1421,1421,1421,0
20230714,153900,1485656340,1421,1421,1421,1421,0
20230714,153800,1485656340,1421,1421,1421,1421,0
20230714,153700,1485656340,1421,1421,1421,1421,0
20230714,153600,1485656340,1421,1421,1421,1421,0
20230714,153500,1485656340,1421,1421,1421,1421,0
20230714,153400,1485656340,1421,1421,1421,1421,0
20230714,153300,1485656340,1421,1421,1421,1421,0
20230714,153200,1485656340,1421,1421,1421,1421,0
20230714,153100,1485656340,1421,1421,1421,1421,0
20230714,153000,1485656340,1421,1421,1421,1421,21463
20230714,152900,1455157417,1422,1422,1422,1422,0
20230714,152800,1455157417,1422,1422,1422,1422,0
20230714,152700,1455157417,1422,1422,1422,1422,0
20230714,152600,1455157417,1422,1422,1422,1422,0
20230714,152500,1455157417,1422,1422,1422,1422,0
20230714,152400,1455157417,1422,1422,1422,1422,0
20230714,152300,1455157417,1422,1422,1422,1422,0
20230714,152200,1455157417,1422,1422,1422,1422,0
20230714,152100,1455157417,1422,1422,1422,1422,0
20230714,152000,1455157417,1422,1422,1422,1422,0
20230714,151900,1455157417,1422,1421,1423,1421,4510
20230714,151800,1448744178,1421,1421,1421,1421,320
20230714,151700,1448289458,1421,1422,1422,1421,268
20230714,151600,1447908627,1421,1420,1421,1420,881
20230714,151500,1446657052,1420,1421,1421,1419,4473
20230714,151400,1440307034,1421,1421,1422,1421,3215
20230714,151300,1435737218,1421,1421,1421,1421,8
20230714,151200,1435725850,1421,1421,1421,1421,0
20230714,151100,1435725850,1421,1420,1421,1419,3230
20230714,151000,1431139886,1421,1420,1421,1420,4004
20230714,150900,1425453202,1420,1420,1420,1420,3983
20230714,150800,1419797342,1420,1420,1420,1420,15
20230714,150700,1419776042,1420,1421,1421,1420,190
20230714,150600,1419506241,1420,1421,1421,1420,4
20230714,150500,1419500558,1420,1421,1421,1420,1671
20230714,150400,1417127217,1420,1420,1421,1420,1396
20230714,150300,1415144268,1420,1422,1423,1420,1573
20230714,150200,1412908364,1422,1421,1423,1421,2260
20230714,150100,1409694551,1420,1420,1420,1420,0
20230714,150000,1409694551,1420,1422,1422,1420,390
20230714,145900,1409140001,1422,1421,1422,1418,1892
20230714,145800,1406450292,1421,1420,1421,1420,2841
20230714,145700,1402413872,1420,1417,1420,1417,6471
20230714,145600,1393225564,1417,1422,1422,1417,1176
20230714,145500,1391558146,1422,1418,1422,1418,25219
20230714,145400,1355722882,1418,1418,1418,1418,301
20230714,145300,1355296064,1418,1418,1418,1417,3174
20230714,145200,1350795497,1418,1416,1418,1416,8300
20230714,145100,1339038567,1416,1415,1416,1415,536
20230714,145000,1338279795,1415,1415,1415,1415,381
20230714,144900,1337740680,1416,1415,1416,1415,1433
20230714,144800,1335711653,1416,1415,1416,1415,229
20230714,144700,1335387493,1415,1416,1416,1415,477
20230714,144600,1334712093,1416,1416,1416,1416,569
20230714,144500,1333906389,1415,1415,1415,1415,410
20230714,144400,1333326239,1415,1416,1416,1415,496
20230714,144300,1332623954,1415,1415,1415,1415,350
20230714,144200,1332128704,1415,1415,1416,1415,519
20230714,144100,1331393875,1415,1415,1416,1415,379
20230714,144000,1330857490,1416,1416,1416,1415,796
20230714,143900,1329730505,1415,1415,1415,1415,0
20230714,143800,1329730505,1415,1416,1416,1415,5064
20230714,143700,1322561401,1416,1416,1416,1416,88
20230714,143600,1322436793,1416,1416,1416,1416,482
20230714,143500,1321754281,1416,1415,1416,1415,576
20230714,143400,1320938671,1416,1415,1416,1415,3004
20230714,143300,1316685009,1416,1415,1416,1415,172
20230714,143200,1316441469,1415,1414,1415,1414,1656
20230714,143100,1314098252,1414,1414,1415,1414,119
20230714,143000,1313929959,1414,1413,1414,1413,35
20230714,142900,1313880472,1415,1413,1415,1413,553
20230714,142800,1313098083,1412,1415,1415,1412,509
20230714,142700,1312379371,1412,1412,1412,1412,1173
20230714,142600,1310723095,1413,1415,1415,1413,3416
20230714,142500,1305895413,1415,1414,1415,1414,610
20230714,142400,1305032267,1414,1415,1415,1414,82
20230714,142300,1304916315,1415,1414,1415,1413,2607
20230714,142200,1301230867,1414,1415,1415,1414,2149
20230714,142100,1298190034,1415,1414,1415,1414,2006
20230714,142000,1295351550,1414,1414,1414,1414,0
20230714,141900,1295351550,1414,1414,1414,1414,0
20230714,141800,1295351550,1414,1414,1414,1414,3669
20230714,141700,1290163584,1413,1413,1413,1412,2752
20230714,141600,1286275464,1413,1412,1413,1412,74
20230714,141500,1286170932,1411,1412,1412,1411,500
20230714,141400,1285465091,1411,1411,1411,1411,0
20230714,141300,1285465091,1411,1411,1411,1411,0
20230714,141200,1285465091,1411,1413,1413,1411,5917
20230714,141100,1277110137,1413,1413,1414,1413,81
20230714,141000,1276995607,1413,1413,1413,1413,1371
20230714,140900,1275058384,1413,1413,1413,1412,1046
20230714,140800,1273581386,1412,1413,1414,1412,410
20230714,140700,1273001980,1413,1413,1414,1413,250
20230714,140600,1272648556,1413,1413,1413,1413,12
20230714,140500,1272631600,1413,1413,1414,1413,559
20230714,140400,1271841656,1413,1413,1414,1413,5
20230714,140300,1271834590,1414,1414,1414,1414,804
20230714,140200,1270697734,1414,1413,1414,1413,117
20230714,140100,1270532298,1414,1412,1414,1411,1543
20230714,140000,1268353680,1412,1412,1412,1412,102
20230714,135900,1268209656,1412,1412,1412,1412,2764
20230714,135800,1264306888,1412,1412,1412,1412,441
20230714,135700,1263684196,1412,1412,1414,1412,135
20230714,135600,1263493538,1412,1412,1412,1412,628
20230714,135500,1262606802,1412,1412,1412,1412,304
20230714,135400,1262177554,1412,1413,1413,1412,1401
20230714,135300,1260199219,1412,1412,1412,1412,3
20230714,135200,1260194983,1414,1414,1414,1414,55
20230714,135100,1260117213,1414,1414,1414,1414,20
20230714,135000,1260088933,1414,1414,1414,1414,10
20230714,134900,1260074793,1414,1412,1414,1412,771
20230714,134800,1258986137,1411,1413,1413,1411,9734
20230714,134700,1245250775,1413,1412,1413,1412,2684
20230714,134600,1241459967,1411,1411,1411,1411,601
20230714,134500,1240611956,1411,1411,1411,1411,0
20230714,134400,1240611956,1411,1412,1412,1411,432
20230714,134300,1240002304,1412,1411,1412,1411,41
20230714,134200,1239944452,1411,1411,1411,1411,156
20230714,134100,1239724336,1412,1412,1412,1412,1
20230714,134000,1239722924,1412,1412,1412,1412,600
20230714,133900,1238875724,1412,1411,1412,1410,682
20230714,133800,1237913423,1411,1412,1412,1411,1295
20230714,133700,1236086173,1412,1412,1412,1412,5
20230714,133600,1236079113,1412,1412,1412,1412,307
20230714,133500,1235645629,1412,1412,1412,1412,46
20230714,133400,1235580677,1412,1413,1413,1412,110
20230714,133300,1235425252,1411,1411,1411,1411,0
20230714,133200,1235425252,1411,1411,1411,1411,0
20230714,133100,1235425252,1411,1411,1411,1411,497
20230714,133000,1234723985,1413,1413,1413,1411,809
20230714,132900,1233582034,1413,1413,1413,1413,8
20230714,132800,1233570730,1412,1412,1412,1412,136
20230714,132700,1233378698,1412,1412,1412,1412,2705
20230714,132600,1229559238,1412,1410,1412,1410,175
20230714,132500,1229312466,1412,1412,1412,1412,60
20230714,132400,1229227746,1412,1411,1412,1411,6970
20230714,132300,1219386478,1411,1412,1412,1410,3187
20230714,132200,1214892067,1412,1412,1412,1411,1547
20230714,132100,1212708525,1411,1411,1412,1411,670
20230714,132000,1211763145,1411,1412,1412,1411,410
20230714,131900,1211184227,1412,1413,1414,1412,1024
20230714,131800,1209738124,1412,1413,1413,1412,1237
20230714,131700,1207991470,1413,1413,1413,1413,730
20230714,131600,1206959980,1414,1414,1414,1414,6
20230714,131500,1206951496,1414,1415,1416,1414,1310
20230714,131400,1205098162,1415,1415,1415,1415,30
20230714,131300,1205055712,1416,1415,1416,1415,108
20230714,131200,1204902882,1415,1415,1415,1415,3
20230714,131100,1204898637,1415,1415,1415,1415,30
20230714,131000,1204856187,1416,1415,1416,1415,141
20230714,130900,1204656661,1415,1415,1415,1415,0
20230714,130800,1204656661,1415,1415,1416,1415,1033
20230714,130700,1203194965,1415,1415,1415,1415,144
20230714,130600,1202991205,1417,1417,1417,1411,394
20230714,130500,1202433189,1417,1416,1417,1410,21171
20230714,130400,1172547757,1415,1415,1416,1415,186
20230714,130300,1172284566,1416,1416,1416,1416,50
20230714,130200,1172213766,1416,1415,1416,1415,696
20230714,130100,1171228903,1415,1415,1415,1415,25
20230714,130000,1171193528,1415,1415,1415,1414,2125
20230714,125900,1168186711,1414,1414,1415,1414,4005
20230714,125800,1162523541,1414,1414,1415,1414,127
20230714,125700,1162343942,1414,1415,1415,1412,1131
20230714,125600,1160746507,1415,1414,1415,1414,208
20230714,125500,1160452390,1415,1414,1415,1412,574
20230714,125400,1159640955,1415,1412,1415,1412,4048
20230714,125300,1153919375,1412,1412,1412,1412,445
20230714,125200,1153291035,1412,1412,1412,1411,1313
20230714,125100,1151437387,1412,1412,1412,1411,421
20230714,125000,1150843135,1412,1412,1412,1411,1027
20230714,124900,1149393523,1411,1412,1412,1411,2424
20230714,124800,1145972814,1412,1412,1412,1412,468
20230714,124700,1145311998,1412,1412,1412,1412,52
20230714,124600,1145238574,1412,1412,1412,1412,100
20230714,124500,1145097374,1413,1412,1413,1411,540
20230714,124400,1144334854,1412,1411,1412,1411,594
20230714,124300,1143496358,1411,1411,1411,1411,447
20230714,124200,1142865641,1411,1412,1412,1411,1007
20230714,124100,1141444455,1411,1410,1411,1410,8222
20230714,124000,1129844916,1411,1411,1411,1411,182
20230714,123900,1129588114,1411,1410,1411,1410,321
20230714,123800,1129135418,1410,1410,1410,1410,239
20230714,123700,1128798428,1411,1410,1411,1410,9969
20230714,123600,1114742015,1410,1409,1410,1409,114
20230714,123500,1114581349,1409,1410,1410,1409,2510
20230714,123400,1111044729,1409,1409,1409,1409,1846
20230714,123300,1108443715,1409,1409,1409,1409,837
20230714,123200,1107264382,1408,1409,1409,1408,39
20230714,123100,1107209460,1409,1409,1409,1409,170
20230714,123000,1106969930,1408,1408,1409,1408,273
20230714,122900,1106585544,1409,1408,1409,1408,8444
20230714,122800,1094695402,1409,1408,1409,1408,451
20230714,122700,1094059944,1408,1409,1409,1408,335
20230714,122600,1093588144,1408,1408,1408,1408,5
20230714,122500,1093581104,1409,1409,1409,1409,35
20230714,122400,1093531789,1408,1409,1409,1408,1531
20230714,122300,1091375962,1409,1408,1409,1408,266
20230714,122200,1091001178,1408,1409,1409,1408,42
20230714,122100,1090942017,1409,1409,1409,1409,30
20230714,122000,1090899747,1409,1409,1409,1409,71
20230714,121900,1090799708,1409,1409,1409,1409,100
20230714,121800,1090658808,1408,1409,1409,1408,488
20230714,121700,1089971633,1408,1408,1408,1408,71
20230714,121600,1089871665,1409,1409,1409,1409,154
20230714,121500,1089654679,1409,1409,1409,1409,0
20230714,121400,1089654679,1409,1409,1409,1409,116
20230714,121300,1089491235,1408,1408,1408,1408,23
20230714,121200,1089458851,1408,1408,1408,1408,78
20230714,121100,1089349027,1408,1407,1408,1406,2192
20230714,121000,1086263884,1407,1406,1407,1406,1002
20230714,120900,1084855070,1406,1407,1407,1406,3670
20230714,120800,1079692046,1407,1407,1407,1407,238
20230714,120700,1079357180,1407,1407,1407,1407,4
20230714,120600,1079351552,1407,1407,1407,1407,103
20230714,120500,1079206631,1406,1406,1406,1406,13
20230714,120400,1079188353,1406,1408,1408,1406,705
20230714,120300,1078196491,1408,1408,1408,1408,210
20230714,120200,1077900811,1408,1408,1408,1408,234
20230714,120100,1077571339,1407,1408,1408,1407,65
20230714,120000,1077479871,1408,1409,1409,1408,256
20230714,115900,1077119422,1409,1409,1409,1409,14
20230714,115800,1077099696,1409,1410,1410,1409,966
20230714,115700,1075738036,1410,1409,1410,1409,1785
20230714,115600,1073222961,1409,1409,1409,1409,147
20230714,115500,1073015838,1409,1408,1409,1408,730
20230714,115400,1071987494,1408,1407,1408,1407,376
20230714,115300,1071458087,1407,1407,1407,1407,60
20230714,115200,1071373667,1408,1408,1408,1408,105
20230714,115100,1071225827,1407,1408,1408,1407,204
20230714,115000,1070938605,1409,1409,1409,1409,200
20230714,114900,1070656805,1409,1406,1409,1406,25
20230714,114800,1070621622,1411,1407,1411,1407,189
20230714,114700,1070355004,1407,1407,1407,1406,1298
20230714,114600,1068529579,1406,1406,1406,1406,2000
20230714,114500,1065717579,1407,1411,1411,1407,1219
20230714,114400,1064002052,1411,1409,1411,1409,680
20230714,114300,1063043287,1409,1409,1409,1408,599
20230714,114200,1062199599,1408,1408,1408,1408,3
20230714,114100,1062195375,1408,1407,1408,1407,542
20230714,114000,1061432656,1407,1407,1407,1407,501
20230714,113900,1060727749,1407,1406,1407,1406,2313
20230714,113800,1057475638,1407,1406,1407,1406,3417
20230714,113700,1052671201,1406,1407,1407,1406,2444
20230714,113600,1049232572,1407,1407,1407,1407,333
20230714,113500,1048764041,1407,1407,1407,1407,268
20230714,113400,1048386965,1407,1407,1407,1407,589
20230714,113300,1047558242,1407,1407,1407,1407,2355
20230714,113200,1044244757,1407,1406,1407,1406,182
20230714,113100,1043988846,1406,1407,1407,1406,88
20230714,113000,1043865033,1407,1407,1407,1407,2430
20230714,112900,1040446023,1407,1406,1407,1406,330
20230714,112800,1039981786,1406,1407,1408,1406,5549
20230714,112700,1032175589,1408,1409,1409,1408,1321
20230714,112600,1030315088,1410,1410,1410,1407,8506
20230714,112500,1018334235,1410,1411,1412,1410,3387
20230714,112400,1013557221,1412,1411,1412,1411,291
20230714,112300,1013146330,1412,1412,1413,1410,1353
20230714,112200,1011236140,1410,1409,1412,1409,376
20230714,112100,1010706007,1409,1409,1410,1409,1096
20230714,112000,1009161741,1409,1409,1409,1409,4009
20230714,111900,1003513060,1409,1409,1409,1409,133
20230714,111800,1003325663,1409,1409,1409,1409,2
20230714,111700,1003322845,1409,1409,1409,1409,39
20230714,111600,1003267894,1409,1407,1409,1407,140
20230714,111500,1003070670,1407,1408,1408,1407,639
20230714,111400,1002171094,1408,1408,1408,1408,388
20230714,111300,1001624790,1408,1408,1408,1408,201
20230714,111200,1001341782,1408,1408,1408,1408,315
20230714,111100,1000898262,1407,1407,1408,1406,1095
20230714,111000,999357139,1407,1407,1407,1407,42
20230714,110900,999298045,1407,1407,1407,1407,23
20230714,110800,999265684,1407,1406,1408,1406,325
20230714,110700,998808528,1408,1405,1408,1405,6423
20230714,110600,989780185,1405,1405,1405,1405,0
20230714,110500,989780185,1405,1406,1406,1405,624
20230714,110400,988903341,1405,1404,1405,1404,835
20230714,110300,987730270,1404,1405,1405,1404,789
20230714,110200,986622064,1405,1405,1405,1403,10338
20230714,110100,972114089,1405,1405,1405,1405,15
20230714,110000,972093014,1405,1405,1405,1404,3077
20230714,105900,967771841,1405,1405,1406,1405,436
20230714,105800,967159093,1405,1406,1406,1405,377
20230714,105700,966629178,1406,1406,1406,1406,133
20230714,105600,966442180,1405,1406,1406,1405,3319
20230714,105500,961778438,1406,1406,1406,1405,230
20230714,105400,961455258,1406,1406,1406,1406,2
20230714,105300,961452446,1406,1406,1406,1405,169
20230714,105200,961214853,1406,1406,1406,1405,221
20230714,105100,960904129,1406,1404,1406,1404,9166
20230714,105000,948028879,1404,1405,1405,1404,197
20230714,104900,947752231,1405,1405,1405,1404,74
20230714,104800,947648262,1404,1404,1405,1404,118
20230714,104700,947482589,1405,1405,1405,1404,221
20230714,104600,947172089,1405,1405,1405,1405,127
20230714,104500,946993654,1404,1405,1405,1404,806
20230714,104400,945861980,1405,1404,1405,1404,4336
20230714,104300,939774186,1404,1405,1405,1404,2009
20230714,104200,936953541,1403,1404,1404,1403,9602
20230714,104100,923472875,1404,1404,1405,1404,828
20230714,104000,922310360,1404,1404,1404,1404,6643
20230714,103900,912983588,1405,1404,1405,1404,1171
20230714,103800,911339368,1404,1405,1405,1404,1520
20230714,103700,909205201,1405,1405,1405,1404,1112
20230714,103600,907642877,1405,1405,1405,1405,74
20230714,103500,907538907,1404,1405,1405,1404,336
20230714,103400,907066988,1405,1405,1405,1404,477
20230714,103300,906396827,1404,1404,1405,1404,878
20230714,103200,905164074,1404,1405,1405,1404,3144
20230714,103100,900749875,1405,1405,1405,1404,195
20230714,103000,900475901,1405,1405,1405,1404,1103
20230714,102900,898926236,1404,1404,1404,1403,1033
20230714,102800,897476332,1403,1403,1403,1403,0
20230714,102700,897476332,1403,1402,1403,1402,106
20230714,102600,897327714,1402,1402,1402,1401,1370
20230714,102500,895406994,1402,1402,1402,1401,1042
20230714,102400,893946510,1402,1402,1402,1401,3093
20230714,102300,889610132,1403,1402,1403,1402,2916
20230714,102200,885518985,1402,1402,1403,1402,1065
20230714,102100,884025754,1402,1405,1405,1402,2316
20230714,102000,880778542,1402,1405,1405,1402,1944
20230714,101900,878052877,1405,1402,1405,1402,17
20230714,101800,878028998,1405,1404,1405,1402,4161
20230714,101700,872189471,1403,1402,1403,1402,1593
20230714,101600,869954699,1402,1402,1403,1401,30125
20230714,101500,827746743,1402,1403,1403,1402,8618
20230714,101400,815663014,1403,1403,1403,1402,194
20230714,101300,815390866,1403,1403,1405,1403,2760
20230714,101200,811516150,1404,1405,1405,1404,110
20230714,101100,811361633,1404,1403,1404,1403,1004
20230714,101000,809953019,1403,1403,1403,1402,7014
20230714,100900,800113336,1403,1402,1403,1402,484
20230714,100800,799434649,1401,1403,1404,1401,26819
20230714,100700,761839602,1402,1405,1405,1402,17250
20230714,100600,737639714,1405,1407,1407,1405,35814
20230714,100500,687298111,1407,1407,1408,1407,10230
20230714,100400,672904490,1408,1407,1408,1407,9252
20230714,100300,659886902,1408,1408,1408,1407,505
20230714,100200,659175962,1408,1408,1408,1407,3567
20230714,100100,654153860,1408,1408,1408,1408,29
20230714,100000,654113028,1408,1408,1408,1407,1793
20230714,095900,651589091,1407,1408,1408,1407,3721
20230714,095800,646352828,1408,1407,1408,1407,5457
20230714,095700,638671029,1407,1407,1407,1407,2474
20230714,095600,635190111,1407,1407,1407,1406,3244
20230714,095500,630625905,1407,1407,1407,1406,4222
20230714,095400,624688490,1406,1407,1408,1406,5474
20230714,095300,616988051,1407,1407,1407,1407,321
20230714,095200,616536404,1407,1408,1408,1407,40
20230714,095100,616480119,1407,1408,1408,1407,1993
20230714,095000,613675462,1406,1407,1408,1406,515
20230714,094900,612951287,1408,1406,1408,1406,77
20230714,094800,612843011,1406,1407,1407,1406,6160
20230714,094700,604176196,1407,1406,1407,1406,1777
20230714,094600,601677722,1406,1407,1407,1406,542
20230714,094500,600915665,1406,1406,1406,1405,3880
20230714,094400,595463035,1406,1409,1409,1406,2543
20230714,094300,591887348,1409,1409,1409,1406,44763
20230714,094200,528933219,1409,1409,1410,1409,1616
20230714,094100,526656273,1409,1409,1410,1409,4518
20230714,094000,520289756,1409,1410,1410,1409,1966
20230714,093900,517518746,1410,1410,1410,1409,15337
20230714,093800,495896233,1411,1410,1411,1410,761
20230714,093700,494822504,1411,1413,1413,1409,31735
20230714,093600,450068742,1413,1413,1413,1412,6225
20230714,093500,441276915,1414,1412,1414,1411,7269
20230714,093400,431011977,1414,1414,1414,1412,5705
20230714,093300,422948191,1414,1411,1414,1411,14708
20230714,093200,402176592,1411,1412,1412,1411,3344
20230714,093100,397457115,1411,1412,1413,1411,13481
20230714,093000,378431002,1412,1413,1413,1412,1759
20230714,092900,375945536,1413,1412,1414,1412,1736
20230714,092800,373493414,1412,1413,1413,1412,701
20230714,092700,372503031,1412,1412,1413,1412,487
20230714,092600,371815246,1415,1415,1415,1411,24585
20230714,092500,337102780,1415,1414,1415,1414,2021
20230714,092400,334245076,1414,1413,1415,1413,3622
20230714,092300,329123165,1411,1413,1413,1411,10370
20230714,092200,314482310,1415,1412,1415,1412,4303
20230714,092100,308400270,1411,1412,1412,1411,2200
20230714,092000,305295755,1412,1413,1413,1411,17150
20230714,091900,281084366,1413,1416,1416,1413,5465
20230714,091800,273359746,1415,1415,1415,1415,4011
20230714,091700,267684181,1415,1417,1417,1415,8010
20230714,091600,256339495,1417,1418,1418,1417,1092
20230714,091500,254791430,1418,1417,1419,1414,16316
20230714,091400,231718140,1416,1414,1416,1414,4514
20230714,091300,225328852,1414,1413,1414,1412,6611
20230714,091200,215983203,1413,1416,1416,1413,10092
20230714,091100,201711174,1416,1418,1419,1416,24467
20230714,091000,167033443,1419,1418,1419,1418,221
20230714,090900,166719896,1418,1419,1422,1418,1355
20230714,090800,164798396,1418,1418,1419,1418,1247
20230714,090700,163030140,1418,1419,1422,1418,9423
20230714,090600,149668164,1423,1419,1423,1417,28406
20230714,090500,109392286,1419,1423,1423,1419,19383
20230714,090400,81851411,1423,1424,1425,1423,390
20230714,090300,81296233,1423,1426,1427,1423,19366
20230714,090200,53703417,1427,1429,1429,1427,10369
20230714,090100,38897327,1432,1433,1433,1428,11320
20230714,090000,22718242,1433,1432,1435,1429,15868