stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,205300,2646453024,1285,1285,1285,1285,57315
20230724,205200,2646453024,1285,1285,1285,1285,0
20230724,205100,2646453024,1285,1285,1285,1285,0
20230724,205000,2646453024,1285,1285,1285,1285,0
20230724,204900,2646453024,1285,1285,1285,1285,0
20230724,204800,2646453024,1285,1285,1285,1285,0
20230724,204700,2646453024,1285,1285,1285,1285,0
20230724,204600,2646453024,1285,1285,1285,1285,0
20230724,204500,2646453024,1285,1285,1285,1285,0
20230724,204400,2646453024,1285,1285,1285,1285,0
20230724,204300,2646453024,1285,1285,1285,1285,0
20230724,204200,2646453024,1285,1285,1285,1285,0
20230724,204100,2646453024,1285,1285,1285,1285,0
20230724,204000,2646453024,1285,1285,1285,1285,0
20230724,203900,2646453024,1285,1285,1285,1285,0
20230724,203800,2646453024,1285,1285,1285,1285,0
20230724,203700,2646453024,1285,1285,1285,1285,0
20230724,203600,2646453024,1285,1285,1285,1285,0
20230724,203500,2646453024,1285,1285,1285,1285,0
20230724,203400,2646453024,1285,1285,1285,1285,0
20230724,203300,2646453024,1285,1285,1285,1285,0
20230724,203200,2646453024,1285,1285,1285,1285,0
20230724,203100,2646453024,1285,1285,1285,1285,0
20230724,203000,2646453024,1285,1285,1285,1285,0
20230724,202900,2646453024,1285,1285,1285,1285,0
20230724,202800,2646453024,1285,1285,1285,1285,0
20230724,202700,2646453024,1285,1285,1285,1285,0
20230724,202600,2646453024,1285,1285,1285,1285,0
20230724,202500,2646453024,1285,1285,1285,1285,0
20230724,202400,2646453024,1285,1285,1285,1285,0
20230724,202300,2646453024,1285,1285,1285,1285,57315
20230724,202200,2646453024,1285,1285,1285,1285,0
20230724,202100,2646453024,1285,1285,1285,1285,0
20230724,202000,2646453024,1285,1285,1285,1285,0
20230724,201900,2646453024,1285,1285,1285,1285,0
20230724,201800,2646453024,1285,1285,1285,1285,0
20230724,201700,2646453024,1285,1285,1285,1285,0
20230724,201600,2646453024,1285,1285,1285,1285,0
20230724,201500,2646453024,1285,1285,1285,1285,0
20230724,201400,2646453024,1285,1285,1285,1285,0
20230724,201300,2646453024,1285,1285,1285,1285,0
20230724,201200,2646453024,1285,1285,1285,1285,0
20230724,201100,2646453024,1285,1285,1285,1285,0
20230724,201000,2646453024,1285,1285,1285,1285,0
20230724,200900,2646453024,1285,1285,1285,1285,0
20230724,200800,2646453024,1285,1285,1285,1285,0
20230724,200700,2646453024,1285,1285,1285,1285,0
20230724,200600,2646453024,1285,1285,1285,1285,0
20230724,200500,2646453024,1285,1285,1285,1285,0
20230724,200400,2646453024,1285,1285,1285,1285,0
20230724,200300,2646453024,1285,1285,1285,1285,0
20230724,200200,2646453024,1285,1285,1285,1285,0
20230724,200100,2646453024,1285,1285,1285,1285,0
20230724,200000,2646453024,1285,1285,1285,1285,0
20230724,195900,2646453024,1285,1285,1285,1285,0
20230724,195800,2646453024,1285,1285,1285,1285,0
20230724,195700,2646453024,1285,1285,1285,1285,0
20230724,195600,2646453024,1285,1285,1285,1285,0
20230724,195500,2646453024,1285,1285,1285,1285,0
20230724,195400,2646453024,1285,1285,1285,1285,0
20230724,195300,2646453024,1285,1285,1285,1285,57315
20230724,195200,2646453024,1285,1285,1285,1285,0
20230724,195100,2646453024,1285,1285,1285,1285,0
20230724,195000,2646453024,1285,1285,1285,1285,0
20230724,194900,2646453024,1285,1285,1285,1285,0
20230724,194800,2646453024,1285,1285,1285,1285,0
20230724,194700,2646453024,1285,1285,1285,1285,0
20230724,194600,2646453024,1285,1285,1285,1285,0
20230724,194500,2646453024,1285,1285,1285,1285,0
20230724,194400,2646453024,1285,1285,1285,1285,0
20230724,194300,2646453024,1285,1285,1285,1285,0
20230724,194200,2646453024,1285,1285,1285,1285,0
20230724,194100,2646453024,1285,1285,1285,1285,0
20230724,194000,2646453024,1285,1285,1285,1285,0
20230724,193900,2646453024,1285,1285,1285,1285,0
20230724,193800,2646453024,1285,1285,1285,1285,0
20230724,193700,2646453024,1285,1285,1285,1285,0
20230724,193600,2646453024,1285,1285,1285,1285,0
20230724,193500,2646453024,1285,1285,1285,1285,0
20230724,193400,2646453024,1285,1285,1285,1285,0
20230724,193300,2646453024,1285,1285,1285,1285,0
20230724,193200,2646453024,1285,1285,1285,1285,0
20230724,193100,2646453024,1285,1285,1285,1285,0
20230724,193000,2646453024,1285,1285,1285,1285,0
20230724,192900,2646453024,1285,1285,1285,1285,0
20230724,192800,2646453024,1285,1285,1285,1285,0
20230724,192700,2646453024,1285,1285,1285,1285,0
20230724,192600,2646453024,1285,1285,1285,1285,0
20230724,192500,2646453024,1285,1285,1285,1285,0
20230724,192400,2646453024,1285,1285,1285,1285,0
20230724,192300,2646453024,1285,1285,1285,1285,57315
20230724,192200,2646453024,1285,1285,1285,1285,0
20230724,192100,2646453024,1285,1285,1285,1285,0
20230724,192000,2646453024,1285,1285,1285,1285,0
20230724,191900,2646453024,1285,1285,1285,1285,0
20230724,191800,2646453024,1285,1285,1285,1285,0
20230724,191700,2646453024,1285,1285,1285,1285,0
20230724,191600,2646453024,1285,1285,1285,1285,0
20230724,191500,2646453024,1285,1285,1285,1285,0
20230724,191400,2646453024,1285,1285,1285,1285,0
20230724,191300,2646453024,1285,1285,1285,1285,0
20230724,191200,2646453024,1285,1285,1285,1285,0
20230724,191100,2646453024,1285,1285,1285,1285,0
20230724,191000,2646453024,1285,1285,1285,1285,0
20230724,190900,2646453024,1285,1285,1285,1285,0
20230724,190800,2646453024,1285,1285,1285,1285,0
20230724,190700,2646453024,1285,1285,1285,1285,0
20230724,190600,2646453024,1285,1285,1285,1285,0
20230724,190500,2646453024,1285,1285,1285,1285,0
20230724,190400,2646453024,1285,1285,1285,1285,0
20230724,190300,2646453024,1285,1285,1285,1285,0
20230724,190200,2646453024,1285,1285,1285,1285,0
20230724,190100,2646453024,1285,1285,1285,1285,0
20230724,190000,2646453024,1285,1285,1285,1285,0
20230724,185900,2646453024,1285,1285,1285,1285,0
20230724,185800,2646453024,1285,1285,1285,1285,0
20230724,185700,2646453024,1285,1285,1285,1285,0
20230724,185600,2646453024,1285,1285,1285,1285,0
20230724,185500,2646453024,1285,1285,1285,1285,0
20230724,185400,2646453024,1285,1285,1285,1285,0
20230724,185300,2646453024,1285,1285,1285,1285,57315
20230724,185200,2646453024,1285,1285,1285,1285,0
20230724,185100,2646453024,1285,1285,1285,1285,0
20230724,185000,2646453024,1285,1285,1285,1285,0
20230724,184900,2646453024,1285,1285,1285,1285,0
20230724,184800,2646453024,1285,1285,1285,1285,0
20230724,184700,2646453024,1285,1285,1285,1285,0
20230724,184600,2646453024,1285,1285,1285,1285,0
20230724,184500,2646453024,1285,1285,1285,1285,0
20230724,184400,2646453024,1285,1285,1285,1285,0
20230724,184300,2646453024,1285,1285,1285,1285,0
20230724,184200,2646453024,1285,1285,1285,1285,0
20230724,184100,2646453024,1285,1285,1285,1285,0
20230724,184000,2646453024,1285,1285,1285,1285,0
20230724,183900,2646453024,1285,1285,1285,1285,0
20230724,183800,2646453024,1285,1285,1285,1285,0
20230724,183700,2646453024,1285,1285,1285,1285,0
20230724,183600,2646453024,1285,1285,1285,1285,0
20230724,183500,2646453024,1285,1285,1285,1285,0
20230724,183400,2646453024,1285,1285,1285,1285,0
20230724,183300,2646453024,1285,1285,1285,1285,0
20230724,183200,2646453024,1285,1285,1285,1285,0
20230724,183100,2646453024,1285,1285,1285,1285,0
20230724,183000,2646453024,1285,1285,1285,1285,0
20230724,182900,2646453024,1285,1285,1285,1285,0
20230724,182800,2646453024,1285,1285,1285,1285,0
20230724,182700,2646453024,1285,1285,1285,1285,0
20230724,182600,2646453024,1285,1285,1285,1285,0
20230724,182500,2646453024,1285,1285,1285,1285,0
20230724,182400,2646453024,1285,1285,1285,1285,0
20230724,182300,2646453024,1285,1285,1285,1285,57315
20230724,182200,2646453024,1285,1285,1285,1285,0
20230724,182100,2646453024,1285,1285,1285,1285,0
20230724,182000,2646453024,1285,1285,1285,1285,0
20230724,181900,2646453024,1285,1285,1285,1285,0
20230724,181800,2646453024,1285,1285,1285,1285,0
20230724,181700,2646453024,1285,1285,1285,1285,0
20230724,181600,2646453024,1285,1285,1285,1285,0
20230724,181500,2646453024,1285,1285,1285,1285,0
20230724,181400,2646453024,1285,1285,1285,1285,0
20230724,181300,2646453024,1285,1285,1285,1285,0
20230724,181200,2646453024,1285,1285,1285,1285,0
20230724,181100,2646453024,1285,1285,1285,1285,0
20230724,181000,2646453024,1285,1285,1285,1285,0
20230724,180900,2646453024,1285,1285,1285,1285,0
20230724,180800,2646453024,1285,1285,1285,1285,0
20230724,180700,2646453024,1285,1285,1285,1285,0
20230724,180600,2646453024,1285,1285,1285,1285,0
20230724,180500,2646453024,1285,1285,1285,1285,0
20230724,180400,2646453024,1285,1285,1285,1285,0
20230724,180300,2646453024,1285,1285,1285,1285,0
20230724,180200,2646453024,1285,1285,1285,1285,0
20230724,180100,2646453024,1285,1285,1285,1285,0
20230724,180000,2646453024,1285,1285,1285,1285,0
20230724,175900,2646453024,1285,1285,1285,1285,0
20230724,175800,2646453024,1285,1285,1285,1285,0
20230724,175700,2646453024,1285,1285,1285,1285,0
20230724,175600,2646453024,1285,1285,1285,1285,0
20230724,175500,2646453024,1285,1285,1285,1285,0
20230724,175400,2646453024,1285,1285,1285,1285,0
20230724,175300,2646453024,1285,1285,1285,1285,57315
20230724,175200,2646453024,1285,1285,1285,1285,0
20230724,175100,2646453024,1285,1285,1285,1285,0
20230724,175000,2646453024,1285,1285,1285,1285,0
20230724,174900,2646453024,1285,1285,1285,1285,0
20230724,174800,2646453024,1285,1285,1285,1285,0
20230724,174700,2646453024,1285,1285,1285,1285,0
20230724,174600,2646453024,1285,1285,1285,1285,0
20230724,174500,2646453024,1285,1285,1285,1285,0
20230724,174400,2646453024,1285,1285,1285,1285,0
20230724,174300,2646453024,1285,1285,1285,1285,0
20230724,174200,2646453024,1285,1285,1285,1285,0
20230724,174100,2646453024,1285,1285,1285,1285,0
20230724,174000,2646453024,1285,1285,1285,1285,0
20230724,173900,2646453024,1285,1285,1285,1285,0
20230724,173800,2646453024,1285,1285,1285,1285,0
20230724,173700,2646453024,1285,1285,1285,1285,0
20230724,173600,2646453024,1285,1285,1285,1285,0
20230724,173500,2646453024,1285,1285,1285,1285,0
20230724,173400,2646453024,1285,1285,1285,1285,0
20230724,173300,2646453024,1285,1285,1285,1285,0
20230724,173200,2646453024,1285,1285,1285,1285,0
20230724,173100,2646453024,1285,1285,1285,1285,0
20230724,173000,2646453024,1285,1285,1285,1285,0
20230724,172900,2646453024,1285,1285,1285,1285,0
20230724,172800,2646453024,1285,1285,1285,1285,0
20230724,172700,2646453024,1285,1285,1285,1285,0
20230724,172600,2646453024,1285,1285,1285,1285,0
20230724,172500,2646453024,1285,1285,1285,1285,0
20230724,172400,2646453024,1285,1285,1285,1285,0
20230724,172300,2646453024,1285,1285,1285,1285,57315
20230724,172200,2646453024,1285,1285,1285,1285,0
20230724,172100,2646453024,1285,1285,1285,1285,0
20230724,172000,2646453024,1285,1285,1285,1285,0
20230724,171900,2646453024,1285,1285,1285,1285,0
20230724,171800,2646453024,1285,1285,1285,1285,0
20230724,171700,2646453024,1285,1285,1285,1285,0
20230724,171600,2646453024,1285,1285,1285,1285,0
20230724,171500,2646453024,1285,1285,1285,1285,0
20230724,171400,2646453024,1285,1285,1285,1285,0
20230724,171300,2646453024,1285,1285,1285,1285,0
20230724,171200,2646453024,1285,1285,1285,1285,0
20230724,171100,2646453024,1285,1285,1285,1285,0
20230724,171000,2646453024,1285,1285,1285,1285,0
20230724,170900,2646453024,1285,1285,1285,1285,0
20230724,170800,2646453024,1285,1285,1285,1285,0
20230724,170700,2646453024,1285,1285,1285,1285,0
20230724,170600,2646453024,1285,1285,1285,1285,0
20230724,170500,2646453024,1285,1285,1285,1285,0
20230724,170400,2646453024,1285,1285,1285,1285,0
20230724,170300,2646453024,1285,1285,1285,1285,0
20230724,170200,2646453024,1285,1285,1285,1285,0
20230724,170100,2646453024,1285,1285,1285,1285,0
20230724,170000,2646453024,1285,1285,1285,1285,0
20230724,165900,2646453024,1285,1285,1285,1285,0
20230724,165800,2646453024,1285,1285,1285,1285,0
20230724,165700,2646453024,1285,1285,1285,1285,0
20230724,165600,2646453024,1285,1285,1285,1285,0
20230724,165500,2646453024,1285,1285,1285,1285,0
20230724,165400,2646453024,1285,1285,1285,1285,0
20230724,165300,2646453024,1285,1285,1285,1285,57315
20230724,165200,2646453024,1285,1285,1285,1285,0
20230724,165100,2646453024,1285,1285,1285,1285,0
20230724,165000,2646453024,1285,1285,1285,1285,0
20230724,164900,2646453024,1285,1285,1285,1285,0
20230724,164800,2646453024,1285,1285,1285,1285,0
20230724,164700,2646453024,1285,1285,1285,1285,0
20230724,164600,2646453024,1285,1285,1285,1285,0
20230724,164500,2646453024,1285,1285,1285,1285,0
20230724,164400,2646453024,1285,1285,1285,1285,0
20230724,164300,2646453024,1285,1285,1285,1285,0
20230724,164200,2646453024,1285,1285,1285,1285,0
20230724,164100,2646453024,1285,1285,1285,1285,0
20230724,164000,2646453024,1285,1285,1285,1285,0
20230724,163900,2646453024,1285,1285,1285,1285,0
20230724,163800,2646453024,1285,1285,1285,1285,0
20230724,163700,2646453024,1285,1285,1285,1285,0
20230724,163600,2646453024,1285,1285,1285,1285,0
20230724,163500,2646453024,1285,1285,1285,1285,0
20230724,163400,2646453024,1285,1285,1285,1285,0
20230724,163300,2646453024,1285,1285,1285,1285,0
20230724,163200,2646453024,1285,1285,1285,1285,0
20230724,163100,2646453024,1285,1285,1285,1285,0
20230724,163000,2646453024,1285,1285,1285,1285,0
20230724,162900,2646453024,1285,1285,1285,1285,0
20230724,162800,2646453024,1285,1285,1285,1285,0
20230724,162700,2646453024,1285,1285,1285,1285,0
20230724,162600,2646453024,1285,1285,1285,1285,0
20230724,162500,2646453024,1285,1285,1285,1285,0
20230724,162400,2646453024,1285,1285,1285,1285,0
20230724,162300,2646453024,1285,1285,1285,1285,57315
20230724,162200,2646453024,1285,1285,1285,1285,0
20230724,162100,2646453024,1285,1285,1285,1285,0
20230724,162000,2646453024,1285,1285,1285,1285,0
20230724,161900,2646453024,1285,1285,1285,1285,0
20230724,161800,2646453024,1285,1285,1285,1285,0
20230724,161700,2646453024,1285,1285,1285,1285,0
20230724,161600,2646453024,1285,1285,1285,1285,0
20230724,161500,2646453024,1285,1285,1285,1285,0
20230724,161400,2646453024,1285,1285,1285,1285,0
20230724,161300,2646453024,1285,1285,1285,1285,0
20230724,161200,2646453024,1285,1285,1285,1285,0
20230724,161100,2646453024,1285,1285,1285,1285,0
20230724,161000,2646453024,1285,1285,1285,1285,0
20230724,160900,2646453024,1285,1285,1285,1285,0
20230724,160800,2646453024,1285,1285,1285,1285,0
20230724,160700,2646453024,1285,1285,1285,1285,0
20230724,160600,2646453024,1285,1285,1285,1285,0
20230724,160500,2646453024,1285,1285,1285,1285,0
20230724,160400,2646453024,1285,1285,1285,1285,0
20230724,160300,2646453024,1285,1285,1285,1285,0
20230724,160200,2646453024,1285,1285,1285,1285,0
20230724,160100,2646453024,1285,1285,1285,1285,0
20230724,160000,2646453024,1285,1285,1285,1285,0
20230724,155900,2646453024,1285,1285,1285,1285,0
20230724,155800,2646453024,1285,1285,1285,1285,0
20230724,155700,2646453024,1285,1285,1285,1285,0
20230724,155600,2646453024,1285,1285,1285,1285,0
20230724,155500,2646453024,1285,1285,1285,1285,0
20230724,155400,2646453024,1285,1285,1285,1285,0
20230724,155300,2646453024,1285,1285,1285,1285,57315
20230724,155200,2646453024,1285,1285,1285,1285,0
20230724,155100,2646453024,1285,1285,1285,1285,0
20230724,155000,2646453024,1285,1285,1285,1285,0
20230724,154900,2646453024,1285,1285,1285,1285,0
20230724,154800,2646453024,1285,1285,1285,1285,0
20230724,154700,2646453024,1285,1285,1285,1285,0
20230724,154600,2646453024,1285,1285,1285,1285,0
20230724,154500,2646453024,1285,1285,1285,1285,0
20230724,154400,2646453024,1285,1285,1285,1285,0
20230724,154300,2646453024,1285,1285,1285,1285,0
20230724,154200,2646453024,1285,1285,1285,1285,0
20230724,154100,2646453024,1285,1285,1285,1285,0
20230724,154000,2646453024,1285,1285,1285,1285,0
20230724,153900,2646453024,1285,1285,1285,1285,0
20230724,153800,2646453024,1285,1285,1285,1285,0
20230724,153700,2646453024,1285,1285,1285,1285,0
20230724,153600,2646453024,1285,1285,1285,1285,0
20230724,153500,2646453024,1285,1285,1285,1285,0
20230724,153400,2646453024,1285,1285,1285,1285,0
20230724,153300,2646453024,1285,1285,1285,1285,0
20230724,153200,2646453024,1285,1285,1285,1285,0
20230724,153100,2646453024,1285,1285,1285,1285,0
20230724,153000,2646453024,1285,1285,1285,1285,57315
20230724,152900,2572803249,1286,1286,1286,1286,0
20230724,152800,2572803249,1286,1286,1286,1286,0
20230724,152700,2572803249,1286,1286,1286,1286,0
20230724,152600,2572803249,1286,1286,1286,1286,0
20230724,152500,2572803249,1286,1286,1286,1286,0
20230724,152400,2572803249,1286,1286,1286,1286,0
20230724,152300,2572803249,1286,1286,1286,1286,0
20230724,152200,2572803249,1286,1286,1286,1286,0
20230724,152100,2572803249,1286,1286,1286,1286,0
20230724,152000,2572803249,1286,1286,1286,1286,0
20230724,151900,2572803249,1286,1286,1287,1286,14362
20230724,151800,2554332615,1286,1287,1287,1286,5622
20230724,151700,2547097480,1288,1287,1288,1287,2004
20230724,151600,2544517259,1288,1288,1288,1287,17190
20230724,151500,2522392657,1288,1287,1288,1287,6765
20230724,151400,2513682096,1287,1288,1288,1287,5294
20230724,151300,2506868701,1287,1287,1288,1287,1276
20230724,151200,2505225345,1288,1287,1288,1287,1945
20230724,151100,2502722123,1287,1288,1288,1287,1233
20230724,151000,2501135244,1287,1287,1288,1287,769
20230724,150900,2500145538,1288,1288,1288,1287,5091
20230724,150800,2493588331,1289,1287,1289,1287,7584
20230724,150700,2483824155,1287,1288,1289,1287,3460
20230724,150600,2479367769,1288,1289,1289,1288,717
20230724,150500,2478444173,1288,1288,1289,1288,737
20230724,150400,2477494717,1288,1288,1289,1288,17
20230724,150300,2477472809,1288,1287,1289,1287,2014
20230724,150200,2474878772,1287,1288,1288,1287,12514
20230724,150100,2458770219,1288,1288,1289,1288,2122
20230724,150000,2456037068,1288,1288,1289,1288,1495
20230724,145900,2454111477,1288,1289,1289,1288,281
20230724,145800,2453749539,1289,1288,1289,1288,1175
20230724,145700,2452236137,1288,1287,1288,1287,1575
20230724,145600,2450209109,1287,1288,1288,1285,10657
20230724,145500,2436503601,1288,1288,1288,1288,5
20230724,145400,2436497161,1288,1286,1288,1286,7182
20230724,145300,2427255059,1286,1286,1286,1286,2945
20230724,145200,2423467789,1287,1286,1287,1286,730
20230724,145100,2422528720,1286,1286,1287,1286,20788
20230724,145000,2395792499,1286,1285,1287,1285,11241
20230724,144900,2381336633,1286,1287,1287,1285,20029
20230724,144800,2355579586,1286,1287,1287,1286,17553
20230724,144700,2332993378,1287,1287,1289,1287,115
20230724,144600,2332845240,1287,1288,1288,1287,317
20230724,144500,2332436965,1288,1287,1289,1287,802
20230724,144400,2331404037,1288,1288,1288,1287,138
20230724,144300,2331226320,1288,1289,1290,1288,5166
20230724,144200,2324571608,1289,1290,1290,1288,3353
20230724,144100,2320249492,1289,1289,1290,1289,2997
20230724,144000,2316386154,1289,1289,1290,1289,638
20230724,143900,2315563553,1289,1288,1289,1288,1226
20230724,143800,2313983320,1288,1289,1289,1288,1368
20230724,143700,2312221234,1288,1289,1289,1288,1417
20230724,143600,2310394885,1290,1290,1290,1288,1627
20230724,143500,2308298876,1289,1289,1290,1289,52
20230724,143400,2308231847,1289,1289,1290,1289,4233
20230724,143300,2302775480,1289,1289,1289,1289,287
20230724,143200,2302405537,1289,1290,1290,1289,4153
20230724,143100,2297050551,1290,1291,1291,1290,92
20230724,143000,2296931869,1290,1289,1290,1289,3247
20230724,142900,2292746443,1289,1289,1290,1289,217
20230724,142800,2292466520,1289,1289,1290,1289,10
20230724,142700,2292453627,1289,1289,1289,1289,5
20230724,142600,2292447182,1290,1289,1291,1289,6772
20230724,142500,2283711304,1289,1288,1290,1288,53
20230724,142400,2283642972,1289,1289,1289,1289,1909
20230724,142300,2281182271,1289,1288,1289,1288,4463
20230724,142200,2275429534,1288,1289,1289,1288,313
20230724,142100,2275026172,1288,1288,1289,1288,3016
20230724,142000,2271141554,1288,1288,1288,1288,4
20230724,141900,2271136402,1288,1288,1288,1288,586
20230724,141800,2270381634,1288,1288,1288,1288,1262
20230724,141700,2268756178,1288,1288,1289,1288,2036
20230724,141600,2266133780,1288,1288,1288,1288,197
20230724,141500,2265880044,1288,1288,1289,1288,2898
20230724,141400,2262147347,1288,1289,1290,1288,1145
20230724,141300,2260671441,1289,1289,1289,1289,6
20230724,141200,2260663707,1289,1289,1289,1288,2338
20230724,141100,2257651314,1289,1289,1289,1289,3337
20230724,141000,2253349921,1289,1290,1290,1289,514
20230724,140900,2252686874,1289,1290,1290,1289,3513
20230724,140800,2248156106,1290,1289,1290,1289,7162
20230724,140700,2238918191,1290,1289,1290,1289,1107
20230724,140600,2237491168,1289,1289,1290,1289,2082
20230724,140500,2234807393,1290,1289,1290,1289,1411
20230724,140400,2232988612,1289,1289,1289,1289,2592
20230724,140300,2229647524,1288,1288,1290,1288,5107
20230724,140200,2223065200,1286,1290,1290,1286,120891
20230724,140100,2067524638,1290,1290,1291,1290,6214
20230724,140000,2059508576,1290,1290,1291,1290,149
20230724,135900,2059316280,1290,1289,1290,1289,2937
20230724,135800,2055527554,1289,1289,1290,1289,6060
20230724,135700,2047716160,1289,1289,1289,1289,8055
20230724,135600,2037333265,1290,1289,1290,1289,977
20230724,135500,2036072941,1289,1289,1289,1288,198
20230724,135400,2035817762,1289,1289,1289,1288,2154
20230724,135300,2033043408,1288,1290,1290,1288,11402
20230724,135200,2018348078,1290,1290,1290,1289,66
20230724,135100,2018262998,1290,1291,1291,1290,616
20230724,135000,2017468347,1291,1289,1291,1289,4496
20230724,134900,2011668501,1290,1290,1290,1289,1669
20230724,134800,2009516494,1290,1290,1290,1289,564
20230724,134700,2008789348,1289,1290,1291,1289,441
20230724,134600,2008220459,1290,1291,1291,1289,5177
20230724,134500,2001545459,1292,1289,1292,1289,13272
20230724,134400,1984425149,1289,1290,1290,1289,214
20230724,134300,1984149093,1289,1289,1289,1289,250
20230724,134200,1983826843,1290,1289,1290,1289,1172
20230724,134100,1982315282,1289,1289,1289,1289,206
20230724,134000,1982049748,1289,1290,1290,1289,291
20230724,133900,1981674590,1290,1290,1291,1290,2729
20230724,133800,1978154072,1291,1290,1291,1290,165
20230724,133700,1977941161,1290,1290,1290,1289,2360
20230724,133600,1974896769,1291,1290,1291,1289,2804
20230724,133500,1971279882,1290,1290,1290,1289,596
20230724,133400,1970511585,1289,1291,1291,1289,21458
20230724,133300,1942840511,1291,1291,1291,1290,47
20230724,133200,1942779838,1291,1291,1292,1290,3977
20230724,133100,1937645523,1291,1291,1291,1291,80
20230724,133000,1937542243,1291,1292,1292,1291,44
20230724,132900,1937485402,1292,1292,1293,1291,1835
20230724,132800,1935116351,1292,1291,1293,1291,163
20230724,132700,1934905885,1293,1293,1293,1291,1384
20230724,132600,1933118537,1293,1293,1293,1292,636
20230724,132500,1932296395,1292,1294,1294,1292,466
20230724,132400,1931693857,1293,1294,1294,1293,362
20230724,132300,1931225448,1293,1293,1294,1292,1450
20230724,132200,1929351093,1292,1291,1292,1291,4943
20230724,132100,1922965269,1291,1291,1292,1291,569
20230724,132000,1922230672,1291,1292,1292,1291,408
20230724,131900,1921703542,1292,1292,1292,1290,4077
20230724,131800,1916441206,1292,1291,1292,1290,2151
20230724,131700,1913664222,1290,1290,1291,1290,104
20230724,131600,1913530055,1291,1290,1292,1290,4360
20230724,131500,1907901297,1291,1291,1291,1290,1079
20230724,131400,1906509319,1291,1291,1291,1290,1212
20230724,131300,1904945818,1291,1291,1291,1290,632
20230724,131200,1904130211,1291,1291,1291,1290,224
20230724,131100,1903841140,1291,1291,1291,1290,535
20230724,131000,1903150481,1291,1291,1291,1290,270
20230724,130900,1902802160,1290,1291,1291,1290,206
20230724,130800,1902536321,1291,1292,1292,1290,2324
20230724,130700,1899536009,1291,1291,1292,1291,514
20230724,130600,1898871926,1292,1290,1292,1290,794
20230724,130500,1897846808,1291,1290,1291,1290,1583
20230724,130400,1895803533,1291,1291,1291,1290,179
20230724,130300,1895572552,1291,1290,1291,1290,1389
20230724,130200,1893780618,1291,1291,1291,1290,261
20230724,130100,1893443920,1291,1292,1292,1291,509
20230724,130000,1892786795,1292,1291,1292,1291,673
20230724,125900,1891917586,1292,1291,1292,1290,1749
20230724,125800,1889658910,1292,1292,1292,1291,499
20230724,125700,1889014452,1292,1291,1292,1290,1136
20230724,125600,1887547909,1290,1291,1291,1290,157
20230724,125500,1887345339,1291,1292,1292,1290,1020
20230724,125400,1886028517,1291,1291,1292,1290,15042
20230724,125300,1866609397,1291,1291,1291,1290,294
20230724,125200,1866229951,1291,1290,1291,1290,323
20230724,125100,1865813264,1290,1290,1291,1290,2580
20230724,125000,1862484847,1291,1291,1291,1290,5115
20230724,124900,1855886488,1291,1290,1291,1290,10575
20230724,124800,1842241628,1291,1291,1291,1290,950
20230724,124700,1841015244,1290,1291,1291,1290,955
20230724,124600,1839783236,1291,1291,1291,1290,14
20230724,124500,1839765168,1291,1290,1291,1290,591
20230724,124400,1839002692,1290,1289,1291,1289,2073
20230724,124300,1836328186,1290,1290,1290,1290,3018
20230724,124200,1832434966,1290,1290,1290,1290,2858
20230724,124100,1828748146,1290,1289,1290,1288,6102
20230724,124000,1820882659,1288,1289,1289,1288,328
20230724,123900,1820460072,1288,1289,1289,1288,8618
20230724,123800,1809351607,1289,1289,1289,1288,4338
20230724,123700,1803763500,1289,1290,1290,1289,475
20230724,123600,1803151170,1289,1289,1290,1289,5
20230724,123500,1803144724,1290,1289,1290,1288,3094
20230724,123400,1799156222,1289,1289,1289,1289,25
20230724,123300,1799123997,1289,1289,1289,1289,5031
20230724,123200,1792639038,1289,1289,1290,1289,1051
20230724,123100,1791283420,1289,1290,1290,1288,4582
20230724,123000,1785381056,1289,1290,1290,1289,651
20230724,122900,1784541347,1289,1288,1290,1288,4347
20230724,122800,1778937959,1288,1290,1290,1288,3610
20230724,122700,1774287019,1289,1290,1290,1289,39
20230724,122600,1774236745,1289,1289,1290,1289,9820
20230724,122500,1761570535,1289,1289,1290,1289,5123
20230724,122400,1754961874,1289,1289,1290,1288,2049
20230724,122300,1752320521,1289,1288,1289,1288,8927
20230724,122200,1740817001,1288,1289,1289,1288,348
20230724,122100,1740368450,1289,1290,1290,1288,1489
20230724,122000,1738449357,1289,1288,1290,1288,1800
20230724,121900,1736129246,1288,1288,1288,1287,4318
20230724,121800,1730568168,1287,1288,1288,1286,13117
20230724,121700,1713694586,1287,1288,1288,1287,3977
20230724,121600,1708576136,1287,1288,1288,1287,1874
20230724,121500,1706164285,1288,1287,1289,1287,597
20230724,121400,1705395619,1288,1288,1288,1287,101
20230724,121300,1705265623,1288,1288,1289,1288,56
20230724,121200,1705193493,1289,1288,1289,1287,287
20230724,121100,1704823897,1287,1287,1287,1287,958
20230724,121000,1703590951,1287,1287,1287,1287,1214
20230724,120900,1702028533,1287,1287,1287,1287,106
20230724,120800,1701892111,1287,1287,1287,1287,15
20230724,120700,1701872806,1287,1287,1288,1287,177
20230724,120600,1701645006,1287,1287,1287,1286,2273
20230724,120500,1698719993,1287,1287,1288,1287,1344
20230724,120400,1696990255,1287,1288,1288,1286,13215
20230724,120300,1679990084,1287,1288,1289,1287,4971
20230724,120200,1673588584,1288,1288,1289,1288,196
20230724,120100,1673335976,1288,1288,1288,1288,240
20230724,120000,1673026856,1288,1288,1290,1288,5475
20230724,115900,1665972064,1288,1289,1289,1288,490
20230724,115800,1665340813,1287,1288,1288,1287,8109
20230724,115700,1654901810,1288,1287,1288,1286,852
20230724,115600,1653805268,1287,1287,1288,1287,1633
20230724,115500,1651703583,1287,1287,1288,1287,1966
20230724,115400,1649173326,1287,1287,1288,1287,546
20230724,115300,1648470414,1287,1288,1288,1287,1921
20230724,115200,1645997604,1288,1288,1288,1287,992
20230724,115100,1644719959,1287,1288,1288,1287,14
20230724,115000,1644701940,1288,1287,1288,1287,695
20230724,114900,1643807473,1288,1290,1290,1287,11097
20230724,114800,1629517029,1289,1289,1289,1289,6
20230724,114700,1629509295,1289,1289,1290,1288,3884
20230724,114600,1624502790,1288,1289,1289,1288,421
20230724,114500,1623960385,1289,1288,1289,1288,334
20230724,114400,1623530058,1288,1288,1289,1288,1717
20230724,114300,1621318350,1288,1288,1288,1287,5651
20230724,114200,1614040245,1287,1287,1288,1286,8894
20230724,114100,1602600034,1287,1287,1287,1287,4852
20230724,114000,1596355510,1287,1288,1289,1287,9342
20230724,113900,1584324972,1288,1289,1290,1288,2665
20230724,113800,1580889749,1290,1289,1290,1289,163
20230724,113700,1580679559,1289,1289,1289,1289,4
20230724,113600,1580674403,1288,1290,1290,1288,2631
20230724,113500,1577283688,1290,1290,1290,1290,19
20230724,113400,1577259178,1290,1289,1290,1289,289
20230724,113300,1576886370,1289,1290,1290,1289,152
20230724,113200,1576690294,1289,1287,1290,1287,253
20230724,113100,1576364361,1287,1286,1288,1286,28060
20230724,113000,1540256980,1286,1286,1287,1286,982
20230724,112900,1538993969,1286,1287,1287,1286,5087
20230724,112800,1532452062,1286,1288,1288,1286,60588
20230724,112700,1454507350,1287,1288,1289,1287,17029
20230724,112600,1432575579,1289,1289,1289,1288,3269
20230724,112500,1428362153,1289,1288,1289,1288,7645
20230724,112400,1418515288,1289,1289,1290,1288,1412
20230724,112300,1416695392,1289,1290,1290,1288,24356
20230724,112200,1385298907,1290,1291,1291,1289,1814
20230724,112100,1382959127,1290,1292,1292,1290,206
20230724,112000,1382693284,1290,1290,1291,1290,24940
20230724,111900,1350520683,1290,1291,1292,1290,2891
20230724,111800,1346789043,1290,1291,1291,1290,5216
20230724,111700,1340058847,1291,1292,1292,1290,9170
20230724,111600,1328220434,1291,1291,1292,1291,188
20230724,111500,1327977675,1292,1291,1292,1290,21798
20230724,111400,1299857534,1290,1290,1291,1290,7706
20230724,111300,1289916781,1291,1291,1291,1290,16782
20230724,111200,1268255343,1291,1292,1292,1291,917
20230724,111100,1267070581,1293,1292,1293,1291,22922
20230724,111000,1237457965,1292,1292,1292,1292,18187
20230724,110900,1213960361,1293,1293,1293,1292,864
20230724,110800,1212843349,1293,1293,1294,1292,720
20230724,110700,1211912577,1293,1293,1293,1293,142
20230724,110600,1211728971,1292,1293,1293,1292,2633
20230724,110500,1208326614,1293,1292,1294,1292,985
20230724,110400,1207052816,1293,1294,1294,1293,2111
20230724,110300,1204323288,1294,1292,1294,1292,1046
20230724,110200,1202971852,1292,1292,1294,1292,1657
20230724,110100,1200830869,1292,1293,1293,1292,1633
20230724,110000,1198720131,1294,1292,1294,1292,1225
20230724,105900,1197137328,1293,1292,1293,1292,3167
20230724,105800,1193045463,1292,1292,1292,1292,25
20230724,105700,1193013163,1292,1293,1294,1292,2941
20230724,105600,1189209388,1293,1294,1294,1293,2694
20230724,105500,1185723723,1293,1294,1294,1293,2603
20230724,105400,1182357958,1293,1294,1294,1293,1191
20230724,105300,1180817956,1294,1294,1294,1293,1484
20230724,105200,1178898107,1293,1294,1294,1293,2214
20230724,105100,1176033384,1294,1295,1295,1294,3957
20230724,105000,1170912127,1295,1295,1295,1295,130
20230724,104900,1170743777,1295,1295,1295,1294,4780
20230724,104800,1164554454,1295,1296,1296,1295,583
20230724,104700,1163799340,1295,1295,1296,1294,1800
20230724,104600,1161468543,1296,1297,1297,1296,272
20230724,104500,1161116030,1296,1296,1297,1296,525
20230724,104400,1160435571,1296,1296,1297,1296,704
20230724,104300,1159523177,1296,1296,1296,1296,324
20230724,104200,1159103273,1298,1298,1298,1298,3
20230724,104100,1159099379,1294,1298,1298,1294,922
20230724,104000,1157905133,1298,1296,1298,1293,5128
20230724,103900,1151263456,1297,1297,1297,1297,60
20230724,103800,1151185636,1297,1297,1297,1296,44
20230724,103700,1151128604,1297,1296,1297,1296,2788
20230724,103600,1147514249,1296,1295,1296,1295,6603
20230724,103500,1138963336,1295,1294,1295,1293,2562
20230724,103400,1135648085,1294,1293,1294,1292,26091
20230724,103300,1101912450,1293,1292,1293,1292,3073
20230724,103200,1097942052,1292,1292,1292,1291,1334
20230724,103100,1096218753,1292,1292,1293,1292,988
20230724,103000,1094942237,1292,1291,1293,1291,2632
20230724,102900,1091543821,1291,1293,1293,1291,1547
20230724,102800,1089545110,1293,1293,1293,1293,9
20230724,102700,1089533473,1293,1293,1293,1291,374
20230724,102600,1089050166,1291,1290,1293,1290,2940
20230724,102500,1085257181,1290,1291,1291,1290,10409
20230724,102400,1071829531,1290,1291,1292,1290,3412
20230724,102300,1067423481,1292,1292,1292,1291,11931
20230724,102200,1052019916,1292,1291,1292,1291,5643
20230724,102100,1044734649,1291,1291,1291,1291,414
20230724,102000,1044200175,1291,1291,1292,1290,6656
20230724,101900,1035612103,1292,1290,1292,1290,19396
20230724,101800,1010556926,1291,1292,1292,1291,11930
20230724,101700,995153506,1293,1293,1294,1293,5136
20230724,101600,988512581,1293,1293,1293,1293,435
20230724,101500,987950126,1293,1291,1293,1291,2334
20230724,101400,984932524,1291,1291,1292,1291,14221
20230724,101300,966568149,1291,1292,1292,1291,651
20230724,101200,965727131,1292,1292,1293,1291,1843
20230724,101100,963345165,1293,1292,1293,1291,5685
20230724,101000,956000203,1292,1292,1292,1291,213
20230724,100900,955725057,1292,1292,1292,1291,1977
20230724,100800,953172317,1292,1292,1292,1291,15018
20230724,100700,933783959,1291,1292,1292,1291,1281
20230724,100600,932130157,1292,1292,1292,1291,10449
20230724,100500,918632499,1292,1292,1292,1291,2447
20230724,100400,915472871,1291,1292,1292,1291,6081
20230724,100300,907622245,1291,1292,1292,1291,4093
20230724,100200,902334959,1292,1292,1292,1291,7248
20230724,100100,892974961,1292,1292,1293,1291,29932
20230724,100000,854322729,1292,1292,1293,1292,2363
20230724,095900,851268915,1293,1294,1294,1292,3598
20230724,095800,846617871,1294,1293,1294,1292,1803
20230724,095700,844287353,1294,1291,1294,1291,3596
20230724,095600,839643109,1292,1295,1295,1292,2416
20230724,095500,836518122,1295,1292,1295,1291,23282
20230724,095400,806452266,1295,1293,1295,1292,4143
20230724,095300,801097350,1295,1294,1295,1292,1035
20230724,095200,799759675,1295,1295,1295,1292,616
20230724,095100,798962072,1295,1295,1295,1291,6931
20230724,095000,790001667,1295,1295,1295,1292,12224
20230724,094900,774204820,1295,1294,1295,1293,7963
20230724,094800,763905506,1295,1293,1295,1293,5193
20230724,094700,757189971,1293,1294,1295,1293,2921
20230724,094600,753410574,1295,1294,1295,1293,2972
20230724,094500,749564259,1294,1295,1295,1293,994
20230724,094400,748278366,1294,1294,1294,1293,3260
20230724,094300,744060105,1294,1294,1294,1293,1630
20230724,094200,741951060,1294,1294,1295,1293,1209
20230724,094100,740386114,1295,1293,1295,1293,1616
20230724,094000,738294454,1294,1295,1295,1292,3964
20230724,093900,733162339,1295,1294,1295,1294,464
20230724,093800,732561611,1294,1293,1294,1292,2817
20230724,093700,728919933,1292,1292,1293,1291,4366
20230724,093600,723280081,1292,1294,1294,1291,31257
20230724,093500,682911204,1294,1292,1294,1291,1319
20230724,093400,681206579,1291,1295,1295,1291,4878
20230724,093300,674906203,1292,1292,1295,1291,7256
20230724,093200,665536340,1291,1292,1293,1291,15848
20230724,093100,645065594,1292,1293,1295,1292,31315
20230724,093000,604580461,1294,1295,1295,1293,8453
20230724,092900,593642239,1295,1294,1295,1294,11487
20230724,092800,578777248,1295,1296,1296,1294,4449
20230724,092700,573015532,1296,1295,1296,1294,3600
20230724,092600,568353981,1295,1297,1299,1295,6241
20230724,092500,560261167,1297,1294,1297,1294,8044
20230724,092400,549841337,1295,1295,1295,1294,7738
20230724,092300,539825845,1294,1295,1295,1294,2040
20230724,092200,537185141,1295,1294,1295,1294,3344
20230724,092100,532856607,1295,1294,1296,1293,14711
20230724,092000,513819381,1295,1297,1297,1295,14470
20230724,091900,495077435,1297,1296,1297,1296,5291
20230724,091800,488217607,1296,1298,1298,1295,21731
20230724,091700,460060073,1298,1297,1298,1296,14326
20230724,091600,441474735,1298,1297,1299,1296,37384
20230724,091500,392998604,1297,1297,1299,1296,4742
20230724,091400,386852499,1296,1302,1302,1296,40830
20230724,091300,333800426,1302,1303,1303,1300,19413
20230724,091200,308531243,1303,1303,1304,1300,23939
20230724,091100,277389668,1304,1302,1304,1301,12715
20230724,091000,260839866,1302,1304,1304,1301,23311
20230724,090900,230481030,1304,1305,1305,1302,26926
20230724,090800,195369987,1304,1303,1307,1303,11577
20230724,090700,180275637,1303,1303,1304,1303,5360
20230724,090600,173290876,1303,1305,1305,1303,17044
20230724,090500,151066254,1304,1307,1308,1304,28531
20230724,090400,113792377,1307,1307,1308,1306,5416
20230724,090300,106712274,1307,1312,1313,1306,35798
20230724,090200,59861796,1313,1314,1316,1311,5211
20230724,090100,53010657,1315,1314,1315,1308,16183
20230724,090000,31768303,1314,1333,1333,1312,23953