stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,205200,1277249787,1335,1335,1335,1335,11258
20230721,205100,1277249787,1335,1335,1335,1335,0
20230721,205000,1277249787,1335,1335,1335,1335,0
20230721,204900,1277249787,1335,1335,1335,1335,0
20230721,204800,1277249787,1335,1335,1335,1335,0
20230721,204700,1277249787,1335,1335,1335,1335,0
20230721,204600,1277249787,1335,1335,1335,1335,0
20230721,204500,1277249787,1335,1335,1335,1335,0
20230721,204400,1277249787,1335,1335,1335,1335,0
20230721,204300,1277249787,1335,1335,1335,1335,0
20230721,204200,1277249787,1335,1335,1335,1335,0
20230721,204100,1277249787,1335,1335,1335,1335,0
20230721,204000,1277249787,1335,1335,1335,1335,0
20230721,203900,1277249787,1335,1335,1335,1335,0
20230721,203800,1277249787,1335,1335,1335,1335,0
20230721,203700,1277249787,1335,1335,1335,1335,0
20230721,203600,1277249787,1335,1335,1335,1335,0
20230721,203500,1277249787,1335,1335,1335,1335,0
20230721,203400,1277249787,1335,1335,1335,1335,0
20230721,203300,1277249787,1335,1335,1335,1335,0
20230721,203200,1277249787,1335,1335,1335,1335,0
20230721,203100,1277249787,1335,1335,1335,1335,0
20230721,203000,1277249787,1335,1335,1335,1335,0
20230721,202900,1277249787,1335,1335,1335,1335,0
20230721,202800,1277249787,1335,1335,1335,1335,0
20230721,202700,1277249787,1335,1335,1335,1335,0
20230721,202600,1277249787,1335,1335,1335,1335,0
20230721,202500,1277249787,1335,1335,1335,1335,0
20230721,202400,1277249787,1335,1335,1335,1335,0
20230721,202300,1277249787,1335,1335,1335,1335,0
20230721,202200,1277249787,1335,1335,1335,1335,11258
20230721,202100,1277249787,1335,1335,1335,1335,0
20230721,202000,1277249787,1335,1335,1335,1335,0
20230721,201900,1277249787,1335,1335,1335,1335,0
20230721,201800,1277249787,1335,1335,1335,1335,0
20230721,201700,1277249787,1335,1335,1335,1335,0
20230721,201600,1277249787,1335,1335,1335,1335,0
20230721,201500,1277249787,1335,1335,1335,1335,0
20230721,201400,1277249787,1335,1335,1335,1335,0
20230721,201300,1277249787,1335,1335,1335,1335,0
20230721,201200,1277249787,1335,1335,1335,1335,0
20230721,201100,1277249787,1335,1335,1335,1335,0
20230721,201000,1277249787,1335,1335,1335,1335,0
20230721,200900,1277249787,1335,1335,1335,1335,0
20230721,200800,1277249787,1335,1335,1335,1335,0
20230721,200700,1277249787,1335,1335,1335,1335,0
20230721,200600,1277249787,1335,1335,1335,1335,0
20230721,200500,1277249787,1335,1335,1335,1335,0
20230721,200400,1277249787,1335,1335,1335,1335,0
20230721,200300,1277249787,1335,1335,1335,1335,0
20230721,200200,1277249787,1335,1335,1335,1335,0
20230721,200100,1277249787,1335,1335,1335,1335,0
20230721,200000,1277249787,1335,1335,1335,1335,0
20230721,195900,1277249787,1335,1335,1335,1335,0
20230721,195800,1277249787,1335,1335,1335,1335,0
20230721,195700,1277249787,1335,1335,1335,1335,0
20230721,195600,1277249787,1335,1335,1335,1335,0
20230721,195500,1277249787,1335,1335,1335,1335,0
20230721,195400,1277249787,1335,1335,1335,1335,0
20230721,195300,1277249787,1335,1335,1335,1335,0
20230721,195200,1277249787,1335,1335,1335,1335,11258
20230721,195100,1277249787,1335,1335,1335,1335,0
20230721,195000,1277249787,1335,1335,1335,1335,0
20230721,194900,1277249787,1335,1335,1335,1335,0
20230721,194800,1277249787,1335,1335,1335,1335,0
20230721,194700,1277249787,1335,1335,1335,1335,0
20230721,194600,1277249787,1335,1335,1335,1335,0
20230721,194500,1277249787,1335,1335,1335,1335,0
20230721,194400,1277249787,1335,1335,1335,1335,0
20230721,194300,1277249787,1335,1335,1335,1335,0
20230721,194200,1277249787,1335,1335,1335,1335,0
20230721,194100,1277249787,1335,1335,1335,1335,0
20230721,194000,1277249787,1335,1335,1335,1335,0
20230721,193900,1277249787,1335,1335,1335,1335,0
20230721,193800,1277249787,1335,1335,1335,1335,0
20230721,193700,1277249787,1335,1335,1335,1335,0
20230721,193600,1277249787,1335,1335,1335,1335,0
20230721,193500,1277249787,1335,1335,1335,1335,0
20230721,193400,1277249787,1335,1335,1335,1335,0
20230721,193300,1277249787,1335,1335,1335,1335,0
20230721,193200,1277249787,1335,1335,1335,1335,0
20230721,193100,1277249787,1335,1335,1335,1335,0
20230721,193000,1277249787,1335,1335,1335,1335,0
20230721,192900,1277249787,1335,1335,1335,1335,0
20230721,192800,1277249787,1335,1335,1335,1335,0
20230721,192700,1277249787,1335,1335,1335,1335,0
20230721,192600,1277249787,1335,1335,1335,1335,0
20230721,192500,1277249787,1335,1335,1335,1335,0
20230721,192400,1277249787,1335,1335,1335,1335,0
20230721,192300,1277249787,1335,1335,1335,1335,0
20230721,192200,1277249787,1335,1335,1335,1335,11258
20230721,192100,1277249787,1335,1335,1335,1335,0
20230721,192000,1277249787,1335,1335,1335,1335,0
20230721,191900,1277249787,1335,1335,1335,1335,0
20230721,191800,1277249787,1335,1335,1335,1335,0
20230721,191700,1277249787,1335,1335,1335,1335,0
20230721,191600,1277249787,1335,1335,1335,1335,0
20230721,191500,1277249787,1335,1335,1335,1335,0
20230721,191400,1277249787,1335,1335,1335,1335,0
20230721,191300,1277249787,1335,1335,1335,1335,0
20230721,191200,1277249787,1335,1335,1335,1335,0
20230721,191100,1277249787,1335,1335,1335,1335,0
20230721,191000,1277249787,1335,1335,1335,1335,0
20230721,190900,1277249787,1335,1335,1335,1335,0
20230721,190800,1277249787,1335,1335,1335,1335,0
20230721,190700,1277249787,1335,1335,1335,1335,0
20230721,190600,1277249787,1335,1335,1335,1335,0
20230721,190500,1277249787,1335,1335,1335,1335,0
20230721,190400,1277249787,1335,1335,1335,1335,0
20230721,190300,1277249787,1335,1335,1335,1335,0
20230721,190200,1277249787,1335,1335,1335,1335,0
20230721,190100,1277249787,1335,1335,1335,1335,0
20230721,190000,1277249787,1335,1335,1335,1335,0
20230721,185900,1277249787,1335,1335,1335,1335,0
20230721,185800,1277249787,1335,1335,1335,1335,0
20230721,185700,1277249787,1335,1335,1335,1335,0
20230721,185600,1277249787,1335,1335,1335,1335,0
20230721,185500,1277249787,1335,1335,1335,1335,0
20230721,185400,1277249787,1335,1335,1335,1335,0
20230721,185300,1277249787,1335,1335,1335,1335,0
20230721,185200,1277249787,1335,1335,1335,1335,11258
20230721,185100,1277249787,1335,1335,1335,1335,0
20230721,185000,1277249787,1335,1335,1335,1335,0
20230721,184900,1277249787,1335,1335,1335,1335,0
20230721,184800,1277249787,1335,1335,1335,1335,0
20230721,184700,1277249787,1335,1335,1335,1335,0
20230721,184600,1277249787,1335,1335,1335,1335,0
20230721,184500,1277249787,1335,1335,1335,1335,0
20230721,184400,1277249787,1335,1335,1335,1335,0
20230721,184300,1277249787,1335,1335,1335,1335,0
20230721,184200,1277249787,1335,1335,1335,1335,0
20230721,184100,1277249787,1335,1335,1335,1335,0
20230721,184000,1277249787,1335,1335,1335,1335,0
20230721,183900,1277249787,1335,1335,1335,1335,0
20230721,183800,1277249787,1335,1335,1335,1335,0
20230721,183700,1277249787,1335,1335,1335,1335,0
20230721,183600,1277249787,1335,1335,1335,1335,0
20230721,183500,1277249787,1335,1335,1335,1335,0
20230721,183400,1277249787,1335,1335,1335,1335,0
20230721,183300,1277249787,1335,1335,1335,1335,0
20230721,183200,1277249787,1335,1335,1335,1335,0
20230721,183100,1277249787,1335,1335,1335,1335,0
20230721,183000,1277249787,1335,1335,1335,1335,0
20230721,182900,1277249787,1335,1335,1335,1335,0
20230721,182800,1277249787,1335,1335,1335,1335,0
20230721,182700,1277249787,1335,1335,1335,1335,0
20230721,182600,1277249787,1335,1335,1335,1335,0
20230721,182500,1277249787,1335,1335,1335,1335,0
20230721,182400,1277249787,1335,1335,1335,1335,0
20230721,182300,1277249787,1335,1335,1335,1335,0
20230721,182200,1277249787,1335,1335,1335,1335,11258
20230721,182100,1277249787,1335,1335,1335,1335,0
20230721,182000,1277249787,1335,1335,1335,1335,0
20230721,181900,1277249787,1335,1335,1335,1335,0
20230721,181800,1277249787,1335,1335,1335,1335,0
20230721,181700,1277249787,1335,1335,1335,1335,0
20230721,181600,1277249787,1335,1335,1335,1335,0
20230721,181500,1277249787,1335,1335,1335,1335,0
20230721,181400,1277249787,1335,1335,1335,1335,0
20230721,181300,1277249787,1335,1335,1335,1335,0
20230721,181200,1277249787,1335,1335,1335,1335,0
20230721,181100,1277249787,1335,1335,1335,1335,0
20230721,181000,1277249787,1335,1335,1335,1335,0
20230721,180900,1277249787,1335,1335,1335,1335,0
20230721,180800,1277249787,1335,1335,1335,1335,0
20230721,180700,1277249787,1335,1335,1335,1335,0
20230721,180600,1277249787,1335,1335,1335,1335,0
20230721,180500,1277249787,1335,1335,1335,1335,0
20230721,180400,1277249787,1335,1335,1335,1335,0
20230721,180300,1277249787,1335,1335,1335,1335,0
20230721,180200,1277249787,1335,1335,1335,1335,0
20230721,180100,1277249787,1335,1335,1335,1335,0
20230721,180000,1277249787,1335,1335,1335,1335,0
20230721,175900,1277249787,1335,1335,1335,1335,0
20230721,175800,1277249787,1335,1335,1335,1335,0
20230721,175700,1277249787,1335,1335,1335,1335,0
20230721,175600,1277249787,1335,1335,1335,1335,0
20230721,175500,1277249787,1335,1335,1335,1335,0
20230721,175400,1277249787,1335,1335,1335,1335,0
20230721,175300,1277249787,1335,1335,1335,1335,0
20230721,175200,1277249787,1335,1335,1335,1335,11258
20230721,175100,1277249787,1335,1335,1335,1335,0
20230721,175000,1277249787,1335,1335,1335,1335,0
20230721,174900,1277249787,1335,1335,1335,1335,0
20230721,174800,1277249787,1335,1335,1335,1335,0
20230721,174700,1277249787,1335,1335,1335,1335,0
20230721,174600,1277249787,1335,1335,1335,1335,0
20230721,174500,1277249787,1335,1335,1335,1335,0
20230721,174400,1277249787,1335,1335,1335,1335,0
20230721,174300,1277249787,1335,1335,1335,1335,0
20230721,174200,1277249787,1335,1335,1335,1335,0
20230721,174100,1277249787,1335,1335,1335,1335,0
20230721,174000,1277249787,1335,1335,1335,1335,0
20230721,173900,1277249787,1335,1335,1335,1335,0
20230721,173800,1277249787,1335,1335,1335,1335,0
20230721,173700,1277249787,1335,1335,1335,1335,0
20230721,173600,1277249787,1335,1335,1335,1335,0
20230721,173500,1277249787,1335,1335,1335,1335,0
20230721,173400,1277249787,1335,1335,1335,1335,0
20230721,173300,1277249787,1335,1335,1335,1335,0
20230721,173200,1277249787,1335,1335,1335,1335,0
20230721,173100,1277249787,1335,1335,1335,1335,0
20230721,173000,1277249787,1335,1335,1335,1335,0
20230721,172900,1277249787,1335,1335,1335,1335,0
20230721,172800,1277249787,1335,1335,1335,1335,0
20230721,172700,1277249787,1335,1335,1335,1335,0
20230721,172600,1277249787,1335,1335,1335,1335,0
20230721,172500,1277249787,1335,1335,1335,1335,0
20230721,172400,1277249787,1335,1335,1335,1335,0
20230721,172300,1277249787,1335,1335,1335,1335,0
20230721,172200,1277249787,1335,1335,1335,1335,11258
20230721,172100,1277249787,1335,1335,1335,1335,0
20230721,172000,1277249787,1335,1335,1335,1335,0
20230721,171900,1277249787,1335,1335,1335,1335,0
20230721,171800,1277249787,1335,1335,1335,1335,0
20230721,171700,1277249787,1335,1335,1335,1335,0
20230721,171600,1277249787,1335,1335,1335,1335,0
20230721,171500,1277249787,1335,1335,1335,1335,0
20230721,171400,1277249787,1335,1335,1335,1335,0
20230721,171300,1277249787,1335,1335,1335,1335,0
20230721,171200,1277249787,1335,1335,1335,1335,0
20230721,171100,1277249787,1335,1335,1335,1335,0
20230721,171000,1277249787,1335,1335,1335,1335,0
20230721,170900,1277249787,1335,1335,1335,1335,0
20230721,170800,1277249787,1335,1335,1335,1335,0
20230721,170700,1277249787,1335,1335,1335,1335,0
20230721,170600,1277249787,1335,1335,1335,1335,0
20230721,170500,1277249787,1335,1335,1335,1335,0
20230721,170400,1277249787,1335,1335,1335,1335,0
20230721,170300,1277249787,1335,1335,1335,1335,0
20230721,170200,1277249787,1335,1335,1335,1335,0
20230721,170100,1277249787,1335,1335,1335,1335,0
20230721,170000,1277249787,1335,1335,1335,1335,0
20230721,165900,1277249787,1335,1335,1335,1335,0
20230721,165800,1277249787,1335,1335,1335,1335,0
20230721,165700,1277249787,1335,1335,1335,1335,0
20230721,165600,1277249787,1335,1335,1335,1335,0
20230721,165500,1277249787,1335,1335,1335,1335,0
20230721,165400,1277249787,1335,1335,1335,1335,0
20230721,165300,1277249787,1335,1335,1335,1335,0
20230721,165200,1277249787,1335,1335,1335,1335,11258
20230721,165100,1277249787,1335,1335,1335,1335,0
20230721,165000,1277249787,1335,1335,1335,1335,0
20230721,164900,1277249787,1335,1335,1335,1335,0
20230721,164800,1277249787,1335,1335,1335,1335,0
20230721,164700,1277249787,1335,1335,1335,1335,0
20230721,164600,1277249787,1335,1335,1335,1335,0
20230721,164500,1277249787,1335,1335,1335,1335,0
20230721,164400,1277249787,1335,1335,1335,1335,0
20230721,164300,1277249787,1335,1335,1335,1335,0
20230721,164200,1277249787,1335,1335,1335,1335,0
20230721,164100,1277249787,1335,1335,1335,1335,0
20230721,164000,1277249787,1335,1335,1335,1335,0
20230721,163900,1277249787,1335,1335,1335,1335,0
20230721,163800,1277249787,1335,1335,1335,1335,0
20230721,163700,1277249787,1335,1335,1335,1335,0
20230721,163600,1277249787,1335,1335,1335,1335,0
20230721,163500,1277249787,1335,1335,1335,1335,0
20230721,163400,1277249787,1335,1335,1335,1335,0
20230721,163300,1277249787,1335,1335,1335,1335,0
20230721,163200,1277249787,1335,1335,1335,1335,0
20230721,163100,1277249787,1335,1335,1335,1335,0
20230721,163000,1277249787,1335,1335,1335,1335,0
20230721,162900,1277249787,1335,1335,1335,1335,0
20230721,162800,1277249787,1335,1335,1335,1335,0
20230721,162700,1277249787,1335,1335,1335,1335,0
20230721,162600,1277249787,1335,1335,1335,1335,0
20230721,162500,1277249787,1335,1335,1335,1335,0
20230721,162400,1277249787,1335,1335,1335,1335,0
20230721,162300,1277249787,1335,1335,1335,1335,0
20230721,162200,1277249787,1335,1335,1335,1335,11258
20230721,162100,1277249787,1335,1335,1335,1335,0
20230721,162000,1277249787,1335,1335,1335,1335,0
20230721,161900,1277249787,1335,1335,1335,1335,0
20230721,161800,1277249787,1335,1335,1335,1335,0
20230721,161700,1277249787,1335,1335,1335,1335,0
20230721,161600,1277249787,1335,1335,1335,1335,0
20230721,161500,1277249787,1335,1335,1335,1335,0
20230721,161400,1277249787,1335,1335,1335,1335,0
20230721,161300,1277249787,1335,1335,1335,1335,0
20230721,161200,1277249787,1335,1335,1335,1335,0
20230721,161100,1277249787,1335,1335,1335,1335,0
20230721,161000,1277249787,1335,1335,1335,1335,0
20230721,160900,1277249787,1335,1335,1335,1335,0
20230721,160800,1277249787,1335,1335,1335,1335,0
20230721,160700,1277249787,1335,1335,1335,1335,0
20230721,160600,1277249787,1335,1335,1335,1335,0
20230721,160500,1277249787,1335,1335,1335,1335,0
20230721,160400,1277249787,1335,1335,1335,1335,0
20230721,160300,1277249787,1335,1335,1335,1335,0
20230721,160200,1277249787,1335,1335,1335,1335,0
20230721,160100,1277249787,1335,1335,1335,1335,0
20230721,160000,1277249787,1335,1335,1335,1335,0
20230721,155900,1277249787,1335,1335,1335,1335,0
20230721,155800,1277249787,1335,1335,1335,1335,0
20230721,155700,1277249787,1335,1335,1335,1335,0
20230721,155600,1277249787,1335,1335,1335,1335,0
20230721,155500,1277249787,1335,1335,1335,1335,0
20230721,155400,1277249787,1335,1335,1335,1335,0
20230721,155300,1277249787,1335,1335,1335,1335,0
20230721,155200,1277249787,1335,1335,1335,1335,11258
20230721,155100,1277249787,1335,1335,1335,1335,0
20230721,155000,1277249787,1335,1335,1335,1335,0
20230721,154900,1277249787,1335,1335,1335,1335,0
20230721,154800,1277249787,1335,1335,1335,1335,0
20230721,154700,1277249787,1335,1335,1335,1335,0
20230721,154600,1277249787,1335,1335,1335,1335,0
20230721,154500,1277249787,1335,1335,1335,1335,0
20230721,154400,1277249787,1335,1335,1335,1335,0
20230721,154300,1277249787,1335,1335,1335,1335,0
20230721,154200,1277249787,1335,1335,1335,1335,0
20230721,154100,1277249787,1335,1335,1335,1335,0
20230721,154000,1277249787,1335,1335,1335,1335,0
20230721,153900,1277249787,1335,1335,1335,1335,0
20230721,153800,1277249787,1335,1335,1335,1335,0
20230721,153700,1277249787,1335,1335,1335,1335,0
20230721,153600,1277249787,1335,1335,1335,1335,0
20230721,153500,1277249787,1335,1335,1335,1335,0
20230721,153400,1277249787,1335,1335,1335,1335,0
20230721,153300,1277249787,1335,1335,1335,1335,0
20230721,153200,1277249787,1335,1335,1335,1335,0
20230721,153100,1277249787,1335,1335,1335,1335,0
20230721,153000,1277249787,1335,1335,1335,1335,11258
20230721,152900,1262220357,1336,1336,1336,1336,0
20230721,152800,1262220357,1336,1336,1336,1336,0
20230721,152700,1262220357,1336,1336,1336,1336,0
20230721,152600,1262220357,1336,1336,1336,1336,0
20230721,152500,1262220357,1336,1336,1336,1336,0
20230721,152400,1262220357,1336,1336,1336,1336,0
20230721,152300,1262220357,1336,1336,1336,1336,0
20230721,152200,1262220357,1336,1336,1336,1336,0
20230721,152100,1262220357,1336,1336,1336,1336,0
20230721,152000,1262220357,1336,1336,1336,1336,0
20230721,151900,1262220357,1336,1336,1336,1334,5745
20230721,151800,1254555925,1336,1335,1336,1334,1457
20230721,151700,1252611463,1334,1336,1336,1334,19173
20230721,151600,1227017138,1336,1336,1336,1335,4027
20230721,151500,1221640514,1336,1336,1336,1335,1132
20230721,151400,1220128713,1336,1336,1336,1335,3875
20230721,151300,1214953513,1336,1336,1336,1336,431
20230721,151200,1214377697,1336,1336,1336,1335,541
20230721,151100,1213654968,1336,1336,1336,1335,2376
20230721,151000,1210481132,1335,1336,1336,1335,34801
20230721,150900,1164014707,1336,1335,1336,1335,13971
20230721,150800,1145359283,1336,1336,1336,1335,9669
20230721,150700,1132441700,1336,1336,1336,1335,6766
20230721,150600,1123402408,1336,1336,1336,1335,879
20230721,150500,1122228112,1336,1336,1336,1336,602
20230721,150400,1121423840,1336,1336,1336,1336,856
20230721,150300,1120280224,1336,1336,1336,1335,115
20230721,150200,1120126615,1336,1336,1336,1335,415
20230721,150100,1119572575,1335,1336,1337,1335,1809
20230721,150000,1117155856,1337,1336,1337,1336,869
20230721,145900,1115994818,1336,1336,1336,1335,1476
20230721,145800,1114023084,1335,1336,1337,1335,3377
20230721,145700,1109511421,1336,1336,1336,1336,3956
20230721,145600,1104226205,1336,1337,1337,1335,24450
20230721,145500,1071563413,1336,1337,1337,1336,17336
20230721,145400,1048402349,1337,1337,1338,1336,4211
20230721,145300,1042776202,1338,1337,1338,1336,2883
20230721,145200,1038923683,1337,1337,1338,1336,245
20230721,145100,1038596116,1337,1337,1337,1336,1452
20230721,145000,1036654912,1338,1338,1338,1337,13278
20230721,144900,1018902217,1338,1337,1338,1337,3410
20230721,144800,1014343021,1338,1338,1338,1337,613
20230721,144700,1013523259,1338,1338,1338,1337,12795
20230721,144600,996409092,1338,1338,1338,1338,2704
20230721,144500,992791140,1338,1338,1338,1337,2184
20230721,144400,989869049,1338,1337,1338,1337,2983
20230721,144300,985880565,1337,1338,1338,1337,2041
20230721,144200,983151708,1337,1338,1338,1337,17483
20230721,144100,959775144,1338,1338,1338,1338,569
20230721,144000,959013822,1338,1338,1338,1338,331
20230721,143900,958570944,1338,1338,1338,1338,506
20230721,143800,957893916,1338,1338,1338,1338,3352
20230721,143700,953408940,1337,1337,1338,1337,1041
20230721,143600,952016818,1338,1338,1338,1338,2932
20230721,143500,948093802,1338,1338,1338,1338,549
20230721,143400,947359240,1337,1338,1338,1337,1745
20230721,143300,945026171,1337,1337,1337,1337,2738
20230721,143200,941365465,1337,1338,1338,1337,26
20230721,143100,941330697,1338,1337,1338,1337,1564
20230721,143000,939238066,1338,1337,1338,1337,1492
20230721,142900,937243082,1337,1338,1338,1337,982
20230721,142800,935929648,1338,1338,1338,1338,23159
20230721,142700,904942906,1338,1339,1339,1338,249
20230721,142600,904609543,1339,1338,1339,1338,501
20230721,142500,903939009,1338,1338,1338,1338,1527
20230721,142400,901895883,1339,1339,1339,1339,521
20230721,142300,901198264,1339,1339,1339,1339,610
20230721,142200,900381474,1339,1339,1339,1339,41
20230721,142100,900326575,1339,1339,1339,1339,1
20230721,142000,900325236,1339,1339,1339,1339,205
20230721,141900,900050741,1338,1339,1339,1338,343
20230721,141800,899591730,1339,1338,1339,1338,541
20230721,141700,898867871,1337,1339,1339,1337,321
20230721,141600,898438454,1339,1338,1339,1337,942
20230721,141500,897178297,1339,1339,1339,1339,116
20230721,141400,897022973,1339,1338,1339,1338,1995
20230721,141300,894353583,1338,1338,1338,1338,4
20230721,141200,894348231,1337,1338,1338,1337,1561
20230721,141100,892260423,1338,1338,1339,1338,399
20230721,141000,891726201,1338,1339,1339,1338,5135
20230721,140900,884855471,1339,1339,1339,1339,7
20230721,140800,884846098,1339,1339,1339,1339,13
20230721,140700,884828691,1339,1339,1339,1339,216
20230721,140600,884539467,1339,1339,1339,1338,3343
20230721,140500,880063200,1339,1339,1339,1339,250
20230721,140400,879728450,1339,1339,1339,1339,403
20230721,140300,879188833,1339,1339,1339,1339,15
20230721,140200,879168748,1339,1339,1339,1339,176
20230721,140100,878933084,1339,1339,1339,1339,852
20230721,140000,877792256,1339,1339,1339,1338,930
20230721,135900,876547586,1339,1338,1339,1338,419
20230721,135800,875986909,1339,1338,1339,1338,113
20230721,135700,875835703,1339,1339,1339,1338,1382
20230721,135600,873986459,1339,1338,1339,1338,75
20230721,135500,873886102,1339,1339,1339,1339,3
20230721,135400,873882085,1338,1337,1338,1337,3006
20230721,135300,869861951,1338,1337,1338,1337,1242
20230721,135200,868200158,1338,1337,1338,1337,185
20230721,135100,867952811,1337,1338,1338,1337,3048
20230721,135000,863874625,1339,1339,1339,1339,1002
20230721,134900,862532947,1339,1338,1339,1338,302
20230721,134800,862128771,1339,1338,1339,1338,1021
20230721,134700,860762665,1338,1338,1338,1338,340
20230721,134600,860307745,1338,1338,1338,1337,77
20230721,134500,860204779,1338,1338,1338,1337,4568
20230721,134400,854092896,1338,1339,1339,1338,9
20230721,134300,854080852,1339,1339,1339,1339,12
20230721,134200,854064784,1339,1339,1339,1339,1660
20230721,134100,851842044,1339,1338,1339,1338,156
20230721,134000,851633271,1339,1339,1339,1339,1963
20230721,133900,849004814,1339,1339,1339,1338,997
20230721,133800,847670418,1339,1339,1339,1339,2
20230721,133700,847667740,1339,1339,1339,1339,110
20230721,133600,847520450,1339,1338,1339,1338,300
20230721,133500,847118975,1338,1338,1338,1338,640
20230721,133400,846262655,1339,1339,1339,1339,55
20230721,133300,846189010,1339,1339,1339,1338,2021
20230721,133200,843484891,1339,1339,1339,1339,128
20230721,133100,843313499,1339,1339,1339,1339,5
20230721,133000,843306804,1339,1339,1339,1339,97
20230721,132900,843176921,1339,1339,1339,1339,66
20230721,132800,843088547,1339,1339,1339,1339,0
20230721,132700,843088547,1339,1338,1339,1338,37
20230721,132600,843039011,1338,1339,1339,1338,201
20230721,132500,842770072,1339,1339,1339,1339,37
20230721,132400,842720529,1339,1339,1339,1339,6
20230721,132300,842712495,1339,1338,1339,1338,1436
20230721,132200,840791120,1338,1338,1339,1338,53
20230721,132100,840720203,1338,1338,1339,1338,3721
20230721,132000,835741500,1338,1338,1338,1338,10
20230721,131900,835728120,1338,1339,1339,1338,1199
20230721,131800,834123857,1338,1339,1339,1338,686
20230721,131700,833205978,1339,1338,1339,1338,38
20230721,131600,833155132,1338,1338,1338,1337,11119
20230721,131500,818286362,1338,1337,1338,1337,186
20230721,131400,818037644,1337,1338,1338,1337,438
20230721,131300,817451601,1338,1338,1338,1337,1361
20230721,131200,815631704,1338,1339,1339,1338,5981
20230721,131100,807628626,1338,1339,1339,1337,3683
20230721,131000,802701398,1339,1339,1339,1339,132
20230721,130900,802524650,1339,1339,1339,1338,1312
20230721,130800,800769078,1339,1339,1339,1339,100
20230721,130700,800635178,1339,1339,1339,1338,413
20230721,130600,800082471,1338,1338,1338,1338,853
20230721,130500,798941157,1338,1338,1338,1338,1030
20230721,130400,797563017,1338,1337,1338,1337,3534
20230721,130300,792836961,1337,1338,1338,1337,365
20230721,130200,792348791,1338,1338,1338,1337,5850
20230721,130100,784522137,1338,1338,1338,1338,359
20230721,130000,784041795,1338,1338,1339,1338,52
20230721,125900,783972193,1338,1339,1339,1338,223
20230721,125800,783673718,1338,1338,1338,1338,3258
20230721,125700,779314514,1339,1338,1339,1338,1305
20230721,125600,777568419,1339,1339,1339,1338,15
20230721,125500,777548347,1339,1339,1339,1338,1362
20230721,125400,775724979,1339,1339,1339,1339,11
20230721,125300,775710250,1339,1339,1339,1339,9
20230721,125200,775698199,1339,1339,1339,1339,0
20230721,125100,775698199,1339,1338,1339,1338,2095
20230721,125000,772895024,1339,1338,1339,1338,1092
20230721,124900,771433913,1338,1338,1338,1338,20
20230721,124800,771407153,1339,1339,1339,1338,44
20230721,124700,771348238,1339,1339,1339,1339,11
20230721,124600,771333509,1338,1338,1338,1338,1
20230721,124500,771332171,1339,1338,1339,1338,235
20230721,124400,771017706,1338,1339,1339,1338,1560
20230721,124300,768930414,1338,1339,1339,1338,3575
20230721,124200,764146063,1339,1339,1339,1338,146
20230721,124100,763950595,1338,1339,1339,1338,2069
20230721,124000,761182198,1339,1339,1339,1338,1902
20230721,123900,758637303,1339,1338,1339,1338,171
20230721,123800,758408495,1338,1338,1338,1338,155
20230721,123700,758201105,1338,1338,1339,1338,573
20230721,123600,757434430,1338,1338,1339,1338,15
20230721,123500,757414348,1338,1338,1338,1338,235
20230721,123400,757099918,1339,1338,1339,1338,3858
20230721,123300,751937589,1339,1339,1339,1339,100
20230721,123200,751803689,1338,1338,1338,1338,4
20230721,123100,751798337,1338,1339,1339,1338,1629
20230721,123000,749617207,1339,1339,1339,1339,35
20230721,122900,749570342,1338,1338,1338,1338,2591
20230721,122800,746103584,1338,1339,1339,1338,737
20230721,122700,745116975,1338,1338,1338,1338,603
20230721,122600,744310161,1338,1338,1338,1338,0
20230721,122500,744310161,1338,1338,1338,1338,574
20230721,122400,743542149,1338,1338,1338,1338,2527
20230721,122300,740161023,1338,1338,1338,1338,5974
20230721,122200,732167811,1337,1338,1339,1337,24259
20230721,122100,699723155,1338,1338,1339,1338,497
20230721,122000,699057968,1339,1338,1339,1338,1203
20230721,121900,697447152,1338,1339,1339,1338,1162
20230721,121800,695891351,1338,1339,1339,1338,373
20230721,121700,695391945,1339,1338,1339,1338,45
20230721,121600,695331727,1338,1338,1338,1338,296
20230721,121500,694935679,1338,1338,1339,1338,838
20230721,121400,693814398,1338,1339,1339,1338,402
20230721,121300,693276520,1339,1338,1339,1338,330
20230721,121200,692834655,1338,1338,1338,1338,23
20230721,121100,692803881,1339,1339,1339,1337,15045
20230721,121000,672681914,1339,1338,1339,1338,315
20230721,120900,672260392,1338,1339,1339,1338,3000
20230721,120800,668243527,1340,1340,1340,1340,174
20230721,120700,668010367,1340,1340,1340,1340,307
20230721,120600,667598987,1340,1341,1341,1340,52
20230721,120500,667529306,1341,1341,1341,1340,36
20230721,120400,667481060,1340,1342,1342,1340,410
20230721,120300,666931325,1341,1341,1342,1341,1885
20230721,120200,664403539,1342,1340,1342,1340,15765
20230721,120100,643275486,1340,1340,1340,1339,534
20230721,120000,642559965,1340,1339,1340,1339,6611
20230721,115900,633707794,1339,1339,1339,1338,1326
20230721,115800,631932281,1339,1338,1339,1338,628
20230721,115700,631091742,1339,1339,1339,1339,2082
20230721,115600,628303944,1339,1340,1340,1339,294
20230721,115500,627910115,1340,1339,1340,1339,103
20230721,115400,627772164,1337,1339,1339,1337,1130
20230721,115300,626260574,1339,1340,1340,1339,211
20230721,115200,625977945,1340,1340,1340,1340,1029
20230721,115100,624599085,1338,1338,1338,1338,1503
20230721,115000,622588071,1340,1339,1340,1338,4923
20230721,114900,615998373,1337,1339,1339,1337,250
20230721,114800,615663882,1339,1340,1340,1339,973
20230721,114700,614361030,1340,1337,1340,1337,396
20230721,114600,613831559,1337,1338,1338,1337,341
20230721,114500,613375571,1339,1338,1339,1337,103
20230721,114400,613237729,1338,1338,1338,1337,1582
20230721,114300,611122190,1338,1338,1338,1337,3734
20230721,114200,606128753,1340,1339,1340,1338,947
20230721,114100,604860000,1340,1340,1340,1340,2
20230721,114000,604857320,1341,1341,1341,1341,74
20230721,113900,604758086,1341,1341,1341,1341,9
20230721,113800,604746017,1338,1338,1338,1337,16495
20230721,113700,582689513,1338,1338,1338,1338,1746
20230721,113600,580353365,1338,1339,1339,1337,10027
20230721,113500,566937009,1339,1341,1341,1339,22741
20230721,113400,536475437,1341,1342,1342,1341,831
20230721,113300,535361059,1342,1342,1342,1342,95
20230721,113200,535233569,1342,1341,1342,1341,6183
20230721,113100,526942130,1342,1342,1342,1342,298
20230721,113000,526542214,1342,1342,1342,1342,401
20230721,112900,526004072,1342,1342,1342,1341,2625
20230721,112800,522482655,1342,1342,1342,1342,14
20230721,112700,522463867,1342,1342,1342,1342,1
20230721,112600,522462525,1341,1341,1341,1341,20
20230721,112500,522435705,1341,1341,1341,1341,0
20230721,112400,522435705,1341,1342,1342,1341,21
20230721,112300,522407524,1342,1341,1342,1341,606
20230721,112200,521594877,1341,1341,1341,1341,801
20230721,112100,520520736,1341,1340,1342,1340,1838
20230721,112000,518056043,1340,1341,1341,1340,1283
20230721,111900,516335631,1341,1341,1341,1341,16
20230721,111800,516314175,1340,1343,1343,1340,13143
20230721,111700,498689622,1343,1343,1343,1342,4827
20230721,111600,492208044,1342,1343,1343,1342,301
20230721,111500,491804101,1343,1343,1343,1343,196
20230721,111400,491540873,1342,1342,1342,1342,387
20230721,111300,491021519,1342,1341,1342,1341,1675
20230721,111200,488773821,1341,1343,1343,1341,12527
20230721,111100,471964371,1343,1343,1343,1343,430
20230721,111000,471386881,1343,1343,1343,1343,197
20230721,110900,471122310,1343,1343,1343,1343,4
20230721,110800,471116938,1342,1342,1342,1341,2659
20230721,110700,467548721,1342,1343,1343,1342,292
20230721,110600,467156855,1343,1343,1343,1342,2312
20230721,110500,464052211,1343,1342,1343,1342,117
20230721,110400,463895189,1342,1343,1343,1342,3
20230721,110300,463891162,1342,1342,1342,1342,235
20230721,110200,463575792,1342,1342,1342,1342,50
20230721,110100,463508692,1342,1342,1343,1342,210
20230721,110000,463226772,1342,1343,1343,1342,513
20230721,105900,462538302,1343,1343,1343,1343,12
20230721,105800,462522186,1343,1342,1343,1342,435
20230721,105700,461938386,1343,1343,1343,1343,0
20230721,105600,461938386,1343,1343,1343,1343,104
20230721,105500,461798714,1342,1341,1342,1341,1135
20230721,105400,460275556,1342,1342,1342,1342,50
20230721,105300,460208456,1342,1341,1342,1341,2561
20230721,105200,456774154,1341,1342,1343,1341,5837
20230721,105100,448941149,1342,1342,1343,1342,2584
20230721,105000,445471397,1342,1342,1343,1342,266
20230721,104900,445114225,1342,1342,1343,1342,248
20230721,104800,444781399,1343,1343,1343,1343,87
20230721,104700,444664558,1342,1342,1343,1342,634
20230721,104600,443813727,1343,1343,1343,1343,50
20230721,104500,443746577,1343,1342,1343,1342,262
20230721,104400,443394845,1342,1343,1343,1342,297
20230721,104300,442996262,1342,1342,1343,1342,246
20230721,104200,442666127,1342,1343,1343,1342,19
20230721,104100,442640626,1343,1343,1343,1343,19
20230721,104000,442615109,1342,1342,1342,1342,31
20230721,103900,442573507,1342,1343,1343,1342,707
20230721,103800,441624660,1342,1342,1343,1342,954
20230721,103700,440344142,1342,1342,1342,1342,200
20230721,103600,440075742,1342,1342,1343,1342,3494
20230721,103500,435385589,1343,1342,1343,1342,334
20230721,103400,434937275,1342,1343,1343,1342,237
20230721,103300,434619220,1342,1343,1343,1342,1618
20230721,103200,432447746,1343,1343,1343,1343,534
20230721,103100,431730584,1343,1342,1343,1342,12
20230721,103000,431714477,1342,1342,1343,1342,817
20230721,102900,430618013,1342,1342,1343,1342,6452
20230721,102800,421959427,1342,1342,1342,1342,3826
20230721,102700,416824935,1341,1342,1342,1341,2840
20230721,102600,413016330,1342,1343,1343,1342,600
20230721,102500,412210930,1342,1342,1343,1342,1481
20230721,102400,410223427,1343,1343,1343,1342,374
20230721,102300,409721345,1343,1343,1343,1343,7
20230721,102200,409711944,1343,1343,1343,1343,5
20230721,102100,409705229,1343,1343,1343,1343,8
20230721,102000,409694485,1344,1343,1344,1341,1422
20230721,101900,407785923,1344,1344,1344,1344,62
20230721,101800,407702595,1345,1345,1345,1345,3225
20230721,101700,403364970,1345,1342,1345,1342,1680
20230721,101600,401107417,1340,1340,1340,1340,352
20230721,101500,400635737,1342,1340,1342,1340,9072
20230721,101400,388479254,1340,1340,1340,1340,82
20230721,101300,388369374,1339,1339,1339,1339,8096
20230721,101200,377528830,1339,1339,1339,1338,3361
20230721,101100,373029511,1339,1339,1339,1339,1106
20230721,101000,371548577,1339,1339,1339,1338,622
20230721,100900,370716319,1338,1339,1339,1338,465
20230721,100800,370094146,1338,1339,1339,1338,175
20230721,100700,369859991,1339,1339,1339,1339,129
20230721,100600,369687260,1339,1339,1339,1339,15
20230721,100500,369667175,1338,1338,1338,1338,373
20230721,100400,369168101,1338,1338,1338,1337,303
20230721,100300,368762887,1338,1338,1338,1338,2043
20230721,100200,366029353,1339,1339,1339,1339,158
20230721,100100,365817791,1339,1338,1339,1337,17709
20230721,100000,342129862,1339,1339,1340,1339,1048
20230721,095900,340726486,1339,1340,1340,1339,25625
20230721,095800,306414581,1340,1340,1340,1340,1165
20230721,095700,304853481,1340,1340,1340,1340,4501
20230721,095600,298822141,1340,1340,1340,1340,315
20230721,095500,298400041,1340,1340,1341,1340,1629
20230721,095400,296217109,1340,1340,1340,1339,2130
20230721,095300,293363467,1340,1341,1341,1340,1295
20230721,095200,291628055,1341,1341,1341,1340,980
20230721,095100,290314381,1340,1341,1342,1340,1725
20230721,095000,288000876,1340,1340,1340,1340,3102
20230721,094900,283844196,1341,1341,1341,1340,1247
20230721,094800,282172569,1340,1341,1341,1340,11
20230721,094700,282157826,1341,1340,1341,1340,3239
20230721,094600,277817392,1340,1341,1341,1340,438
20230721,094500,277230430,1340,1340,1340,1340,125
20230721,094400,277062930,1341,1341,1341,1341,47
20230721,094300,276999903,1341,1340,1341,1340,1710
20230721,094200,274708426,1340,1340,1340,1340,4218
20230721,094100,269056306,1340,1341,1341,1340,2111
20230721,094000,266227538,1340,1340,1340,1340,4386
20230721,093900,260350298,1339,1341,1341,1339,12232
20230721,093800,243957289,1341,1341,1341,1340,6253
20230721,093700,235572790,1341,1341,1341,1340,577
20230721,093600,234799290,1341,1341,1341,1340,2246
20230721,093500,231788404,1341,1341,1341,1340,2247
20230721,093400,228775375,1341,1341,1341,1340,1137
20230721,093300,227250715,1340,1340,1341,1340,4368
20230721,093200,221397594,1340,1341,1341,1338,2159
20230721,093100,218504899,1341,1339,1341,1339,3369
20230721,093000,213991841,1339,1340,1341,1339,11562
20230721,092900,198507512,1340,1339,1341,1339,679
20230721,092800,197597671,1339,1340,1340,1339,3582
20230721,092700,192798078,1340,1340,1340,1339,12142
20230721,092600,176529749,1340,1341,1341,1340,2190
20230721,092500,173594989,1341,1341,1341,1340,157
20230721,092400,173384563,1341,1341,1341,1340,1159
20230721,092300,171830869,1341,1340,1341,1340,2696
20230721,092200,168217798,1340,1339,1342,1338,1985
20230721,092100,165560718,1339,1342,1342,1339,18675
20230721,092000,140534436,1341,1343,1343,1341,827
20230721,091900,139424854,1342,1342,1343,1341,6250
20230721,091800,131031248,1344,1344,1344,1341,9234
20230721,091700,118644045,1342,1343,1344,1342,2893
20230721,091600,114759616,1344,1343,1344,1343,681
20230721,091500,113844932,1343,1344,1344,1343,1721
20230721,091400,111532998,1344,1344,1344,1343,1513
20230721,091300,109499957,1343,1343,1343,1342,3430
20230721,091200,104894002,1342,1342,1342,1342,2361
20230721,091100,101725540,1342,1341,1343,1341,104
20230721,091000,101585908,1343,1342,1343,1341,1699
20230721,090900,99307210,1342,1342,1342,1341,14742
20230721,090800,79527237,1342,1341,1342,1340,3591
20230721,090700,74711483,1341,1341,1342,1340,2711
20230721,090600,71075900,1341,1345,1345,1340,15278
20230721,090500,50573155,1346,1345,1346,1343,3875
20230721,090400,45362285,1345,1350,1350,1343,15189
20230721,090300,24930690,1347,1347,1350,1347,1698
20230721,090200,22642430,1347,1347,1350,1346,2318
20230721,090100,19520212,1347,1351,1351,1347,2338
20230721,090000,16363333,1355,1347,1355,1347,12137