stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203700,6267474753,1774,1774,1774,1774,52428
20230718,203600,6267474753,1774,1774,1774,1774,0
20230718,203500,6267474753,1774,1774,1774,1774,0
20230718,203400,6267474753,1774,1774,1774,1774,0
20230718,203300,6267474753,1774,1774,1774,1774,0
20230718,203200,6267474753,1774,1774,1774,1774,0
20230718,203100,6267474753,1774,1774,1774,1774,0
20230718,203000,6267474753,1774,1774,1774,1774,0
20230718,202900,6267474753,1774,1774,1774,1774,0
20230718,202800,6267474753,1774,1774,1774,1774,0
20230718,202700,6267474753,1774,1774,1774,1774,0
20230718,202600,6267474753,1774,1774,1774,1774,0
20230718,202500,6267474753,1774,1774,1774,1774,0
20230718,202400,6267474753,1774,1774,1774,1774,0
20230718,202300,6267474753,1774,1774,1774,1774,0
20230718,202200,6267474753,1774,1774,1774,1774,0
20230718,202100,6267474753,1774,1774,1774,1774,0
20230718,202000,6267474753,1774,1774,1774,1774,0
20230718,201900,6267474753,1774,1774,1774,1774,0
20230718,201800,6267474753,1774,1774,1774,1774,0
20230718,201700,6267474753,1774,1774,1774,1774,0
20230718,201600,6267474753,1774,1774,1774,1774,0
20230718,201500,6267474753,1774,1774,1774,1774,0
20230718,201400,6267474753,1774,1774,1774,1774,0
20230718,201300,6267474753,1774,1774,1774,1774,0
20230718,201200,6267474753,1774,1774,1774,1774,0
20230718,201100,6267474753,1774,1774,1774,1774,0
20230718,201000,6267474753,1774,1774,1774,1774,0
20230718,200900,6267474753,1774,1774,1774,1774,0
20230718,200800,6267474753,1774,1774,1774,1774,0
20230718,200700,6267474753,1774,1774,1774,1774,52428
20230718,200600,6267474753,1774,1774,1774,1774,0
20230718,200500,6267474753,1774,1774,1774,1774,0
20230718,200400,6267474753,1774,1774,1774,1774,0
20230718,200300,6267474753,1774,1774,1774,1774,0
20230718,200200,6267474753,1774,1774,1774,1774,0
20230718,200100,6267474753,1774,1774,1774,1774,0
20230718,200000,6267474753,1774,1774,1774,1774,0
20230718,195900,6267474753,1774,1774,1774,1774,0
20230718,195800,6267474753,1774,1774,1774,1774,0
20230718,195700,6267474753,1774,1774,1774,1774,0
20230718,195600,6267474753,1774,1774,1774,1774,0
20230718,195500,6267474753,1774,1774,1774,1774,0
20230718,195400,6267474753,1774,1774,1774,1774,0
20230718,195300,6267474753,1774,1774,1774,1774,0
20230718,195200,6267474753,1774,1774,1774,1774,0
20230718,195100,6267474753,1774,1774,1774,1774,0
20230718,195000,6267474753,1774,1774,1774,1774,0
20230718,194900,6267474753,1774,1774,1774,1774,0
20230718,194800,6267474753,1774,1774,1774,1774,0
20230718,194700,6267474753,1774,1774,1774,1774,0
20230718,194600,6267474753,1774,1774,1774,1774,0
20230718,194500,6267474753,1774,1774,1774,1774,0
20230718,194400,6267474753,1774,1774,1774,1774,0
20230718,194300,6267474753,1774,1774,1774,1774,0
20230718,194200,6267474753,1774,1774,1774,1774,0
20230718,194100,6267474753,1774,1774,1774,1774,0
20230718,194000,6267474753,1774,1774,1774,1774,0
20230718,193900,6267474753,1774,1774,1774,1774,0
20230718,193800,6267474753,1774,1774,1774,1774,0
20230718,193700,6267474753,1774,1774,1774,1774,52428
20230718,193600,6267474753,1774,1774,1774,1774,0
20230718,193500,6267474753,1774,1774,1774,1774,0
20230718,193400,6267474753,1774,1774,1774,1774,0
20230718,193300,6267474753,1774,1774,1774,1774,0
20230718,193200,6267474753,1774,1774,1774,1774,0
20230718,193100,6267474753,1774,1774,1774,1774,0
20230718,193000,6267474753,1774,1774,1774,1774,0
20230718,192900,6267474753,1774,1774,1774,1774,0
20230718,192800,6267474753,1774,1774,1774,1774,0
20230718,192700,6267474753,1774,1774,1774,1774,0
20230718,192600,6267474753,1774,1774,1774,1774,0
20230718,192500,6267474753,1774,1774,1774,1774,0
20230718,192400,6267474753,1774,1774,1774,1774,0
20230718,192300,6267474753,1774,1774,1774,1774,0
20230718,192200,6267474753,1774,1774,1774,1774,0
20230718,192100,6267474753,1774,1774,1774,1774,0
20230718,192000,6267474753,1774,1774,1774,1774,0
20230718,191900,6267474753,1774,1774,1774,1774,0
20230718,191800,6267474753,1774,1774,1774,1774,0
20230718,191700,6267474753,1774,1774,1774,1774,0
20230718,191600,6267474753,1774,1774,1774,1774,0
20230718,191500,6267474753,1774,1774,1774,1774,0
20230718,191400,6267474753,1774,1774,1774,1774,0
20230718,191300,6267474753,1774,1774,1774,1774,0
20230718,191200,6267474753,1774,1774,1774,1774,0
20230718,191100,6267474753,1774,1774,1774,1774,0
20230718,191000,6267474753,1774,1774,1774,1774,0
20230718,190900,6267474753,1774,1774,1774,1774,0
20230718,190800,6267474753,1774,1774,1774,1774,0
20230718,190700,6267474753,1774,1774,1774,1774,52428
20230718,190600,6267474753,1774,1774,1774,1774,0
20230718,190500,6267474753,1774,1774,1774,1774,0
20230718,190400,6267474753,1774,1774,1774,1774,0
20230718,190300,6267474753,1774,1774,1774,1774,0
20230718,190200,6267474753,1774,1774,1774,1774,0
20230718,190100,6267474753,1774,1774,1774,1774,0
20230718,190000,6267474753,1774,1774,1774,1774,0
20230718,185900,6267474753,1774,1774,1774,1774,0
20230718,185800,6267474753,1774,1774,1774,1774,0
20230718,185700,6267474753,1774,1774,1774,1774,0
20230718,185600,6267474753,1774,1774,1774,1774,0
20230718,185500,6267474753,1774,1774,1774,1774,0
20230718,185400,6267474753,1774,1774,1774,1774,0
20230718,185300,6267474753,1774,1774,1774,1774,0
20230718,185200,6267474753,1774,1774,1774,1774,0
20230718,185100,6267474753,1774,1774,1774,1774,0
20230718,185000,6267474753,1774,1774,1774,1774,0
20230718,184900,6267474753,1774,1774,1774,1774,0
20230718,184800,6267474753,1774,1774,1774,1774,0
20230718,184700,6267474753,1774,1774,1774,1774,0
20230718,184600,6267474753,1774,1774,1774,1774,0
20230718,184500,6267474753,1774,1774,1774,1774,0
20230718,184400,6267474753,1774,1774,1774,1774,0
20230718,184300,6267474753,1774,1774,1774,1774,0
20230718,184200,6267474753,1774,1774,1774,1774,0
20230718,184100,6267474753,1774,1774,1774,1774,0
20230718,184000,6267474753,1774,1774,1774,1774,0
20230718,183900,6267474753,1774,1774,1774,1774,0
20230718,183800,6267474753,1774,1774,1774,1774,0
20230718,183700,6267474753,1774,1774,1774,1774,52428
20230718,183600,6267474753,1774,1774,1774,1774,0
20230718,183500,6267474753,1774,1774,1774,1774,0
20230718,183400,6267474753,1774,1774,1774,1774,0
20230718,183300,6267474753,1774,1774,1774,1774,0
20230718,183200,6267474753,1774,1774,1774,1774,0
20230718,183100,6267474753,1774,1774,1774,1774,0
20230718,183000,6267474753,1774,1774,1774,1774,0
20230718,182900,6267474753,1774,1774,1774,1774,0
20230718,182800,6267474753,1774,1774,1774,1774,0
20230718,182700,6267474753,1774,1774,1774,1774,0
20230718,182600,6267474753,1774,1774,1774,1774,0
20230718,182500,6267474753,1774,1774,1774,1774,0
20230718,182400,6267474753,1774,1774,1774,1774,0
20230718,182300,6267474753,1774,1774,1774,1774,0
20230718,182200,6267474753,1774,1774,1774,1774,0
20230718,182100,6267474753,1774,1774,1774,1774,0
20230718,182000,6267474753,1774,1774,1774,1774,0
20230718,181900,6267474753,1774,1774,1774,1774,0
20230718,181800,6267474753,1774,1774,1774,1774,0
20230718,181700,6267474753,1774,1774,1774,1774,0
20230718,181600,6267474753,1774,1774,1774,1774,0
20230718,181500,6267474753,1774,1774,1774,1774,0
20230718,181400,6267474753,1774,1774,1774,1774,0
20230718,181300,6267474753,1774,1774,1774,1774,0
20230718,181200,6267474753,1774,1774,1774,1774,0
20230718,181100,6267474753,1774,1774,1774,1774,0
20230718,181000,6267474753,1774,1774,1774,1774,0
20230718,180900,6267474753,1774,1774,1774,1774,0
20230718,180800,6267474753,1774,1774,1774,1774,0
20230718,180700,6267474753,1774,1774,1774,1774,52428
20230718,180600,6267474753,1774,1774,1774,1774,0
20230718,180500,6267474753,1774,1774,1774,1774,0
20230718,180400,6267474753,1774,1774,1774,1774,0
20230718,180300,6267474753,1774,1774,1774,1774,0
20230718,180200,6267474753,1774,1774,1774,1774,0
20230718,180100,6267474753,1774,1774,1774,1774,0
20230718,180000,6267474753,1774,1774,1774,1774,0
20230718,175900,6267474753,1774,1774,1774,1774,0
20230718,175800,6267474753,1774,1774,1774,1774,0
20230718,175700,6267474753,1774,1774,1774,1774,0
20230718,175600,6267474753,1774,1774,1774,1774,0
20230718,175500,6267474753,1774,1774,1774,1774,0
20230718,175400,6267474753,1774,1774,1774,1774,0
20230718,175300,6267474753,1774,1774,1774,1774,0
20230718,175200,6267474753,1774,1774,1774,1774,0
20230718,175100,6267474753,1774,1774,1774,1774,0
20230718,175000,6267474753,1774,1774,1774,1774,0
20230718,174900,6267474753,1774,1774,1774,1774,0
20230718,174800,6267474753,1774,1774,1774,1774,0
20230718,174700,6267474753,1774,1774,1774,1774,0
20230718,174600,6267474753,1774,1774,1774,1774,0
20230718,174500,6267474753,1774,1774,1774,1774,0
20230718,174400,6267474753,1774,1774,1774,1774,0
20230718,174300,6267474753,1774,1774,1774,1774,0
20230718,174200,6267474753,1774,1774,1774,1774,0
20230718,174100,6267474753,1774,1774,1774,1774,0
20230718,174000,6267474753,1774,1774,1774,1774,0
20230718,173900,6267474753,1774,1774,1774,1774,0
20230718,173800,6267474753,1774,1774,1774,1774,0
20230718,173700,6267474753,1774,1774,1774,1774,52428
20230718,173600,6267474753,1774,1774,1774,1774,0
20230718,173500,6267474753,1774,1774,1774,1774,0
20230718,173400,6267474753,1774,1774,1774,1774,0
20230718,173300,6267474753,1774,1774,1774,1774,0
20230718,173200,6267474753,1774,1774,1774,1774,0
20230718,173100,6267474753,1774,1774,1774,1774,0
20230718,173000,6267474753,1774,1774,1774,1774,0
20230718,172900,6267474753,1774,1774,1774,1774,0
20230718,172800,6267474753,1774,1774,1774,1774,0
20230718,172700,6267474753,1774,1774,1774,1774,0
20230718,172600,6267474753,1774,1774,1774,1774,0
20230718,172500,6267474753,1774,1774,1774,1774,0
20230718,172400,6267474753,1774,1774,1774,1774,0
20230718,172300,6267474753,1774,1774,1774,1774,0
20230718,172200,6267474753,1774,1774,1774,1774,0
20230718,172100,6267474753,1774,1774,1774,1774,0
20230718,172000,6267474753,1774,1774,1774,1774,0
20230718,171900,6267474753,1774,1774,1774,1774,0
20230718,171800,6267474753,1774,1774,1774,1774,0
20230718,171700,6267474753,1774,1774,1774,1774,0
20230718,171600,6267474753,1774,1774,1774,1774,0
20230718,171500,6267474753,1774,1774,1774,1774,0
20230718,171400,6267474753,1774,1774,1774,1774,0
20230718,171300,6267474753,1774,1774,1774,1774,0
20230718,171200,6267474753,1774,1774,1774,1774,0
20230718,171100,6267474753,1774,1774,1774,1774,0
20230718,171000,6267474753,1774,1774,1774,1774,0
20230718,170900,6267474753,1774,1774,1774,1774,0
20230718,170800,6267474753,1774,1774,1774,1774,0
20230718,170700,6267474753,1774,1774,1774,1774,52428
20230718,170600,6267474753,1774,1774,1774,1774,0
20230718,170500,6267474753,1774,1774,1774,1774,0
20230718,170400,6267474753,1774,1774,1774,1774,0
20230718,170300,6267474753,1774,1774,1774,1774,0
20230718,170200,6267474753,1774,1774,1774,1774,0
20230718,170100,6267474753,1774,1774,1774,1774,0
20230718,170000,6267474753,1774,1774,1774,1774,0
20230718,165900,6267474753,1774,1774,1774,1774,0
20230718,165800,6267474753,1774,1774,1774,1774,0
20230718,165700,6267474753,1774,1774,1774,1774,0
20230718,165600,6267474753,1774,1774,1774,1774,0
20230718,165500,6267474753,1774,1774,1774,1774,0
20230718,165400,6267474753,1774,1774,1774,1774,0
20230718,165300,6267474753,1774,1774,1774,1774,0
20230718,165200,6267474753,1774,1774,1774,1774,0
20230718,165100,6267474753,1774,1774,1774,1774,0
20230718,165000,6267474753,1774,1774,1774,1774,0
20230718,164900,6267474753,1774,1774,1774,1774,0
20230718,164800,6267474753,1774,1774,1774,1774,0
20230718,164700,6267474753,1774,1774,1774,1774,0
20230718,164600,6267474753,1774,1774,1774,1774,0
20230718,164500,6267474753,1774,1774,1774,1774,0
20230718,164400,6267474753,1774,1774,1774,1774,0
20230718,164300,6267474753,1774,1774,1774,1774,0
20230718,164200,6267474753,1774,1774,1774,1774,0
20230718,164100,6267474753,1774,1774,1774,1774,0
20230718,164000,6267474753,1774,1774,1774,1774,0
20230718,163900,6267474753,1774,1774,1774,1774,0
20230718,163800,6267474753,1774,1774,1774,1774,0
20230718,163700,6267474753,1774,1774,1774,1774,52428
20230718,163600,6267474753,1774,1774,1774,1774,0
20230718,163500,6267474753,1774,1774,1774,1774,0
20230718,163400,6267474753,1774,1774,1774,1774,0
20230718,163300,6267474753,1774,1774,1774,1774,0
20230718,163200,6267474753,1774,1774,1774,1774,0
20230718,163100,6267474753,1774,1774,1774,1774,0
20230718,163000,6267474753,1774,1774,1774,1774,0
20230718,162900,6267474753,1774,1774,1774,1774,0
20230718,162800,6267474753,1774,1774,1774,1774,0
20230718,162700,6267474753,1774,1774,1774,1774,0
20230718,162600,6267474753,1774,1774,1774,1774,0
20230718,162500,6267474753,1774,1774,1774,1774,0
20230718,162400,6267474753,1774,1774,1774,1774,0
20230718,162300,6267474753,1774,1774,1774,1774,0
20230718,162200,6267474753,1774,1774,1774,1774,0
20230718,162100,6267474753,1774,1774,1774,1774,0
20230718,162000,6267474753,1774,1774,1774,1774,0
20230718,161900,6267474753,1774,1774,1774,1774,0
20230718,161800,6267474753,1774,1774,1774,1774,0
20230718,161700,6267474753,1774,1774,1774,1774,0
20230718,161600,6267474753,1774,1774,1774,1774,0
20230718,161500,6267474753,1774,1774,1774,1774,0
20230718,161400,6267474753,1774,1774,1774,1774,0
20230718,161300,6267474753,1774,1774,1774,1774,0
20230718,161200,6267474753,1774,1774,1774,1774,0
20230718,161100,6267474753,1774,1774,1774,1774,0
20230718,161000,6267474753,1774,1774,1774,1774,0
20230718,160900,6267474753,1774,1774,1774,1774,0
20230718,160800,6267474753,1774,1774,1774,1774,0
20230718,160700,6267474753,1774,1774,1774,1774,52428
20230718,160600,6267474753,1774,1774,1774,1774,0
20230718,160500,6267474753,1774,1774,1774,1774,0
20230718,160400,6267474753,1774,1774,1774,1774,0
20230718,160300,6267474753,1774,1774,1774,1774,0
20230718,160200,6267474753,1774,1774,1774,1774,0
20230718,160100,6267474753,1774,1774,1774,1774,0
20230718,160000,6267474753,1774,1774,1774,1774,0
20230718,155900,6267474753,1774,1774,1774,1774,0
20230718,155800,6267474753,1774,1774,1774,1774,0
20230718,155700,6267474753,1774,1774,1774,1774,0
20230718,155600,6267474753,1774,1774,1774,1774,0
20230718,155500,6267474753,1774,1774,1774,1774,0
20230718,155400,6267474753,1774,1774,1774,1774,0
20230718,155300,6267474753,1774,1774,1774,1774,0
20230718,155200,6267474753,1774,1774,1774,1774,0
20230718,155100,6267474753,1774,1774,1774,1774,0
20230718,155000,6267474753,1774,1774,1774,1774,0
20230718,154900,6267474753,1774,1774,1774,1774,0
20230718,154800,6267474753,1774,1774,1774,1774,0
20230718,154700,6267474753,1774,1774,1774,1774,0
20230718,154600,6267474753,1774,1774,1774,1774,0
20230718,154500,6267474753,1774,1774,1774,1774,0
20230718,154400,6267474753,1774,1774,1774,1774,0
20230718,154300,6267474753,1774,1774,1774,1774,0
20230718,154200,6267474753,1774,1774,1774,1774,0
20230718,154100,6267474753,1774,1774,1774,1774,0
20230718,154000,6267474753,1774,1774,1774,1774,0
20230718,153900,6267474753,1774,1774,1774,1774,0
20230718,153800,6267474753,1774,1774,1774,1774,0
20230718,153700,6267474753,1774,1774,1774,1774,52428
20230718,153600,6267474753,1774,1774,1774,1774,0
20230718,153500,6267474753,1774,1774,1774,1774,0
20230718,153400,6267474753,1774,1774,1774,1774,0
20230718,153300,6267474753,1774,1774,1774,1774,0
20230718,153200,6267474753,1774,1774,1774,1774,0
20230718,153100,6267474753,1774,1774,1774,1774,0
20230718,153000,6267474753,1774,1774,1774,1774,52428
20230718,152900,6174467481,1759,1759,1759,1759,0
20230718,152800,6174467481,1759,1759,1759,1759,0
20230718,152700,6174467481,1759,1759,1759,1759,0
20230718,152600,6174467481,1759,1759,1759,1759,0
20230718,152500,6174467481,1759,1759,1759,1759,0
20230718,152400,6174467481,1759,1759,1759,1759,0
20230718,152300,6174467481,1759,1759,1759,1759,0
20230718,152200,6174467481,1759,1759,1759,1759,0
20230718,152100,6174467481,1759,1759,1759,1759,0
20230718,152000,6174467481,1759,1759,1759,1759,0
20230718,151900,6174467481,1759,1760,1762,1758,20399
20230718,151800,6138570250,1760,1763,1764,1760,25020
20230718,151700,6094499186,1763,1767,1767,1763,4126
20230718,151600,6087218837,1767,1772,1772,1765,21513
20230718,151500,6049198847,1772,1769,1772,1768,4328
20230718,151400,6041543125,1768,1770,1772,1768,9834
20230718,151300,6024142310,1770,1772,1772,1770,8482
20230718,151200,6009118878,1772,1774,1774,1772,1895
20230718,151100,6005759932,1774,1773,1774,1772,3361
20230718,151000,5999801861,1773,1776,1776,1773,576
20230718,150900,5998780202,1775,1776,1777,1773,3626
20230718,150800,5992346750,1775,1777,1777,1775,451
20230718,150700,5991546145,1775,1776,1777,1775,3234
20230718,150600,5985805184,1777,1775,1777,1773,5411
20230718,150500,5976198341,1777,1776,1777,1773,2591
20230718,150400,5971597602,1777,1775,1777,1775,880
20230718,150300,5970033888,1775,1774,1776,1773,5498
20230718,150200,5960274392,1773,1773,1775,1773,4004
20230718,150100,5953173532,1773,1771,1773,1770,3230
20230718,150000,5947452880,1772,1770,1772,1770,1990
20230718,145900,5943927571,1770,1766,1770,1765,6116
20230718,145800,5933112860,1765,1764,1765,1761,2570
20230718,145700,5928577399,1764,1760,1764,1760,4627
20230718,145600,5920427670,1760,1761,1761,1760,2875
20230718,145500,5915367286,1760,1760,1760,1760,264
20230718,145400,5914902646,1759,1759,1760,1759,1895
20230718,145300,5911568897,1759,1759,1761,1759,2856
20230718,145200,5906544623,1759,1759,1759,1758,4314
20230718,145100,5898958214,1760,1760,1760,1760,1029
20230718,145000,5897147174,1760,1760,1761,1760,2720
20230718,144900,5892358974,1759,1760,1760,1758,1262
20230718,144800,5890138790,1760,1761,1761,1760,2378
20230718,144700,5885951225,1761,1758,1761,1757,1290
20230718,144600,5883683371,1758,1758,1758,1757,1570
20230718,144500,5880923381,1758,1758,1758,1757,5766
20230718,144400,5870787385,1758,1759,1760,1758,1469
20230718,144300,5868204565,1758,1764,1764,1758,12271
20230718,144200,5846602860,1764,1763,1764,1763,600
20230718,144100,5845545058,1763,1763,1763,1762,2434
20230718,144000,5841254940,1763,1760,1763,1760,5596
20230718,143900,5831403371,1760,1761,1763,1758,2227
20230718,143800,5827481984,1761,1763,1763,1761,2545
20230718,143700,5822997589,1764,1762,1764,1762,2618
20230718,143600,5818382580,1761,1761,1762,1761,704
20230718,143500,5817142289,1762,1762,1762,1762,391
20230718,143400,5816453347,1762,1764,1764,1762,637
20230718,143300,5815329899,1764,1758,1764,1756,6993
20230718,143200,5803007631,1756,1759,1759,1756,8161
20230718,143100,5788668833,1758,1761,1761,1758,1302
20230718,143000,5786377811,1761,1755,1761,1754,7083
20230718,142900,5773946740,1754,1753,1755,1753,9780
20230718,142800,5756790632,1754,1751,1754,1750,3639
20230718,142700,5750419654,1750,1752,1752,1749,3765
20230718,142600,5743829689,1751,1753,1753,1751,3005
20230718,142500,5738564920,1755,1753,1755,1751,2708
20230718,142400,5733817958,1750,1749,1751,1748,5683
20230718,142300,5723873549,1749,1753,1753,1746,51723
20230718,142200,5633390831,1753,1754,1754,1753,6771
20230718,142100,5621518119,1755,1765,1765,1755,59639
20230718,142000,5516825021,1757,1757,1760,1757,1525
20230718,141900,5514144589,1757,1758,1758,1756,8132
20230718,141800,5499857501,1757,1758,1758,1757,4938
20230718,141700,5491180490,1758,1765,1765,1758,2312
20230718,141600,5487114969,1766,1766,1768,1766,1523
20230718,141500,5484425345,1759,1759,1760,1759,679
20230718,141400,5483230484,1757,1757,1768,1757,3472
20230718,141300,5477112269,1757,1769,1769,1757,12097
20230718,141200,5455821819,1769,1769,1769,1769,454
20230718,141100,5455018693,1769,1769,1769,1766,923
20230718,141000,5453386386,1769,1770,1770,1769,559
20230718,140900,5452397434,1770,1764,1770,1764,2738
20230718,140800,5447558660,1760,1758,1760,1757,2911
20230718,140700,5442436458,1758,1758,1758,1757,226
20230718,140600,5442039170,1756,1759,1760,1755,12505
20230718,140500,5420088858,1760,1759,1760,1759,13146
20230718,140400,5396953871,1760,1760,1760,1755,26850
20230718,140300,5349778216,1760,1760,1760,1759,3209
20230718,140200,5344131623,1760,1759,1760,1759,2695
20230718,140100,5339388435,1758,1760,1761,1758,10371
20230718,140000,5321140538,1759,1760,1760,1759,22557
20230718,135900,5281452346,1760,1761,1762,1760,17115
20230718,135800,5251320195,1761,1762,1762,1761,6981
20230718,135700,5239024870,1762,1763,1763,1761,13712
20230718,135600,5214865668,1764,1764,1764,1763,6611
20230718,135500,5203209050,1764,1767,1767,1764,3781
20230718,135400,5196537497,1766,1766,1767,1766,945
20230718,135300,5194868042,1766,1766,1766,1766,1029
20230718,135200,5193050828,1765,1766,1766,1764,4821
20230718,135100,5184541843,1766,1765,1766,1765,8918
20230718,135000,5168800975,1766,1766,1766,1765,6813
20230718,134900,5156769816,1766,1766,1767,1766,1731
20230718,134800,5153712113,1767,1767,1767,1766,2734
20230718,134700,5148881826,1766,1771,1771,1765,57206
20230718,134600,5047760850,1771,1771,1771,1771,5648
20230718,134500,5037758242,1771,1773,1775,1771,9848
20230718,134400,5020305225,1775,1774,1775,1772,2617
20230718,134300,5015662358,1775,1775,1776,1775,5565
20230718,134200,5005784473,1775,1772,1775,1771,10625
20230718,134100,4986965875,1772,1774,1774,1772,7537
20230718,134000,4973603126,1774,1775,1775,1774,3783
20230718,133900,4966888594,1776,1776,1776,1776,8092
20230718,133800,4952517202,1776,1778,1778,1776,4800
20230718,133700,4943987021,1778,1779,1779,1778,493
20230718,133600,4943110178,1779,1779,1779,1779,10
20230718,133500,4943092388,1778,1783,1783,1778,1818
20230718,133400,4939854734,1783,1780,1783,1780,866
20230718,133300,4938310764,1777,1777,1777,1777,44
20230718,133200,4938232576,1776,1777,1777,1776,1309
20230718,133100,4935906568,1777,1780,1781,1777,5850
20230718,133000,4925501854,1781,1782,1782,1781,4336
20230718,132900,4917776438,1782,1784,1784,1782,1226
20230718,132800,4915589919,1784,1784,1784,1784,2468
20230718,132700,4911187007,1784,1783,1784,1783,2241
20230718,132600,4907191293,1783,1784,1784,1783,159
20230718,132500,4906907744,1783,1783,1784,1783,4757
20230718,132400,4898421873,1784,1783,1784,1783,6192
20230718,132300,4887375652,1782,1781,1782,1781,201
20230718,132200,4887017540,1781,1780,1781,1780,3721
20230718,132100,4880390844,1781,1781,1781,1781,2500
20230718,132000,4875938344,1781,1782,1782,1780,15225
20230718,131900,4848822778,1782,1781,1782,1781,415
20230718,131800,4848083645,1781,1781,1781,1781,942
20230718,131700,4846405943,1783,1781,1783,1781,831
20230718,131600,4844925355,1781,1782,1782,1781,424
20230718,131500,4844169789,1782,1782,1782,1782,1
20230718,131400,4844168007,1782,1782,1782,1781,3506
20230718,131300,4837920616,1784,1783,1784,1782,1946
20230718,131200,4834452554,1784,1784,1784,1784,1296
20230718,131100,4832140490,1784,1783,1784,1783,4233
20230718,131000,4824589598,1783,1784,1784,1783,1030
20230718,130900,4822752198,1784,1784,1784,1784,100
20230718,130800,4822573798,1785,1782,1785,1782,1270
20230718,130700,4820308301,1782,1783,1783,1778,723
20230718,130600,4819020322,1778,1782,1785,1778,907
20230718,130500,4817403505,1782,1780,1782,1777,248
20230718,130400,4816961949,1780,1779,1780,1779,725
20230718,130300,4815672173,1779,1781,1781,1777,2307
20230718,130200,4811567174,1781,1780,1783,1780,3707
20230718,130100,4804965246,1780,1782,1782,1780,2069
20230718,130000,4801281407,1782,1784,1784,1782,1000
20230718,125900,4799498407,1784,1784,1784,1782,56
20230718,125800,4799398609,1784,1784,1784,1783,1390
20230718,125700,4796919429,1785,1786,1786,1785,1148
20230718,125600,4794869458,1786,1785,1786,1785,907
20230718,125500,4793250457,1785,1785,1785,1784,3164
20230718,125400,4787605217,1784,1783,1784,1783,774
20230718,125300,4786224675,1783,1783,1783,1782,1328
20230718,125200,4783856966,1783,1782,1783,1782,126
20230718,125100,4783632427,1782,1783,1783,1782,1760
20230718,125000,4780495902,1783,1784,1784,1783,1689
20230718,124900,4777483026,1786,1784,1786,1784,289
20230718,124800,4776967300,1784,1784,1785,1784,1080
20230718,124700,4775040530,1784,1785,1785,1784,2304
20230718,124600,4770929639,1785,1784,1786,1784,1028
20230718,124500,4769094724,1784,1785,1785,1784,241
20230718,124400,4768664779,1784,1782,1784,1782,618
20230718,124300,4767562349,1782,1782,1784,1782,1991
20230718,124200,4764013202,1782,1778,1782,1777,4191
20230718,124100,4756550151,1778,1778,1778,1778,3835
20230718,124000,4749731521,1778,1779,1779,1778,523
20230718,123900,4748801105,1780,1780,1780,1780,150
20230718,123800,4748534105,1780,1780,1780,1780,1617
20230718,123700,4745655845,1778,1780,1782,1778,82
20230718,123600,4745509885,1780,1782,1783,1780,500
20230718,123500,4744618972,1782,1778,1783,1778,1676
20230718,123400,4741633909,1780,1780,1780,1778,954
20230718,123300,4739935944,1780,1779,1780,1779,2165
20230718,123200,4736083964,1779,1775,1779,1775,2301
20230718,123100,4731995744,1775,1773,1778,1772,832
20230718,123000,4730519706,1772,1775,1775,1772,2876
20230718,122900,4725417749,1774,1774,1774,1774,4
20230718,122800,4725410653,1777,1777,1777,1777,0
20230718,122700,4725410653,1777,1773,1778,1770,4641
20230718,122600,4717191857,1773,1775,1775,1773,3594
20230718,122500,4710813657,1775,1777,1777,1775,2926
20230718,122400,4705617225,1778,1777,1778,1777,37
20230718,122300,4705551458,1776,1778,1778,1776,75
20230718,122200,4705418228,1776,1776,1776,1775,788
20230718,122100,4704019018,1774,1778,1778,1774,2223
20230718,122000,4700075372,1779,1772,1779,1772,2300
20230718,121900,4695998701,1772,1773,1773,1772,2648
20230718,121800,4691306297,1773,1780,1780,1773,116
20230718,121700,4691100622,1772,1783,1783,1771,2866
20230718,121600,4686021043,1772,1775,1775,1772,7099
20230718,121500,4673436846,1775,1776,1785,1775,1108
20230718,121400,4671469496,1775,1786,1787,1775,3602
20230718,121300,4665067766,1787,1787,1787,1787,559
20230718,121200,4664068833,1787,1788,1788,1776,1850
20230718,121100,4660768356,1788,1789,1790,1775,661
20230718,121000,4659591934,1790,1785,1790,1775,6266
20230718,120900,4648404587,1785,1784,1785,1773,2473
20230718,120800,4644012859,1785,1786,1786,1774,550
20230718,120700,4643032513,1786,1786,1786,1785,269
20230718,120600,4642552081,1787,1771,1787,1771,1274
20230718,120500,4640286442,1771,1771,1772,1771,3081
20230718,120400,4634829990,1770,1771,1771,1770,709
20230718,120300,4633574354,1771,1771,1771,1770,3874
20230718,120200,4626714029,1771,1772,1772,1771,6814
20230718,120100,4614641407,1772,1774,1774,1772,1963
20230718,120000,4611161295,1774,1777,1777,1773,649
20230718,115900,4610008082,1773,1777,1777,1773,983
20230718,115800,4608264783,1777,1775,1777,1773,4697
20230718,115700,4599936977,1775,1772,1775,1772,8962
20230718,115600,4584043461,1773,1773,1773,1773,1369
20230718,115500,4581616224,1773,1774,1774,1773,3537
20230718,115400,4575343586,1774,1775,1775,1774,1026
20230718,115300,4573522444,1775,1775,1779,1774,1781
20230718,115200,4570362513,1775,1775,1775,1773,1686
20230718,115100,4567371956,1774,1779,1779,1774,4042
20230718,115000,4560196531,1777,1778,1779,1777,4909
20230718,114900,4551470552,1778,1775,1778,1775,6418
20230718,114800,4540074159,1775,1776,1777,1775,6404
20230718,114700,4528700772,1776,1777,1777,1776,2561
20230718,114600,4524150821,1777,1777,1778,1776,4182
20230718,114500,4516722302,1777,1778,1778,1777,4753
20230718,114400,4508274270,1778,1780,1781,1778,13433
20230718,114300,4484378344,1790,1789,1790,1780,2922
20230718,114200,4479176191,1790,1790,1790,1790,103
20230718,114100,4478991821,1789,1789,1789,1789,575
20230718,114000,4477963146,1789,1780,1789,1780,1582
20230718,113900,4475146619,1780,1784,1784,1779,12198
20230718,113800,4453428955,1790,1790,1790,1790,5
20230718,113700,4453420005,1793,1794,1795,1793,2681
20230718,113600,4448612877,1793,1792,1793,1791,937
20230718,113500,4446933458,1793,1793,1793,1780,1423
20230718,113400,4444397485,1781,1781,1793,1780,12584
20230718,113300,4421996192,1780,1789,1790,1780,14251
20230718,113200,4396585165,1789,1791,1791,1789,6483
20230718,113100,4384981976,1791,1791,1791,1790,1041
20230718,113000,4383117920,1795,1797,1797,1790,7818
20230718,112900,4369112781,1797,1797,1797,1796,675
20230718,112800,4367900454,1797,1798,1798,1797,427
20230718,112700,4367132768,1800,1805,1805,1800,11511
20230718,112600,4346399520,1805,1811,1811,1805,8055
20230718,112500,4331845532,1811,1808,1811,1808,592
20230718,112400,4330774013,1808,1813,1813,1808,5768
20230718,112300,4320338123,1815,1817,1820,1814,11353
20230718,112200,4299726024,1818,1814,1818,1813,29177
20230718,112100,4246778730,1813,1810,1815,1809,31831
20230718,112000,4189075179,1813,1800,1813,1800,8048
20230718,111900,4174541254,1800,1798,1800,1798,3232
20230718,111800,4168727664,1796,1796,1797,1795,5817
20230718,111700,4158279402,1796,1794,1796,1794,663
20230718,111600,4157089422,1795,1796,1796,1795,216
20230718,111500,4156701556,1796,1794,1796,1794,2268
20230718,111400,4152631603,1794,1794,1794,1793,1556
20230718,111300,4149841280,1794,1794,1794,1792,4299
20230718,111200,4142130625,1794,1794,1795,1794,803
20230718,111100,4140690030,1794,1794,1795,1791,1691
20230718,111000,4137658321,1794,1795,1795,1794,814
20230718,110900,4136197376,1795,1782,1795,1782,6978
20230718,110800,4123724308,1783,1782,1783,1781,932
20230718,110700,4122063406,1782,1784,1784,1782,396
20230718,110600,4121357177,1782,1783,1784,1782,3671
20230718,110500,4114815164,1782,1781,1782,1781,786
20230718,110400,4113415238,1781,1783,1783,1780,14069
20230718,110300,4088346661,1783,1784,1787,1783,3855
20230718,110200,4081471900,1787,1788,1788,1783,2355
20230718,110100,4077268365,1788,1791,1791,1788,1309
20230718,110000,4074926560,1791,1792,1793,1790,3395
20230718,105900,4068847222,1793,1793,1793,1793,1766
20230718,105800,4065680784,1793,1793,1793,1792,769
20230718,105700,4064301968,1793,1794,1794,1791,2977
20230718,105600,4058964909,1795,1795,1795,1793,5746
20230718,105500,4048655140,1794,1795,1795,1791,7804
20230718,105400,4034656893,1795,1793,1796,1792,5778
20230718,105300,4024293538,1793,1792,1793,1791,10989
20230718,105200,4004597383,1792,1787,1792,1787,4257
20230718,105100,3996972833,1787,1788,1788,1785,962
20230718,105000,3995253560,1788,1788,1788,1787,2338
20230718,104900,3991073316,1788,1778,1788,1777,2357
20230718,104800,3986862502,1778,1777,1778,1776,7127
20230718,104700,3974198445,1778,1783,1783,1778,9951
20230718,104600,3956487034,1783,1780,1783,1780,272
20230718,104500,3956002529,1782,1780,1782,1779,2334
20230718,104400,3951847981,1779,1780,1786,1779,2930
20230718,104300,3946634238,1790,1780,1790,1780,4884
20230718,104200,3937920980,1780,1782,1782,1780,9229
20230718,104100,3921488431,1782,1790,1790,1782,14936
20230718,104000,3894806463,1790,1790,1793,1790,10358
20230718,103900,3876247099,1790,1780,1791,1780,10118
20230718,103800,3858152994,1780,1775,1780,1775,5036
20230718,103700,3849193407,1779,1775,1779,1774,7844
20230718,103600,3835249107,1775,1774,1775,1774,8483
20230718,103500,3820194678,1774,1767,1774,1767,11472
20230718,103400,3799887844,1767,1765,1770,1762,19106
20230718,103300,3766174444,1765,1767,1767,1765,24038
20230718,103200,3723728560,1767,1773,1774,1767,53663
20230718,103100,3628800698,1773,1773,1774,1773,1334
20230718,103000,3626435168,1774,1777,1777,1774,8057
20230718,102900,3612138341,1777,1774,1777,1774,17785
20230718,102800,3580567737,1774,1774,1775,1773,27556
20230718,102700,3531661876,1774,1777,1777,1773,10513
20230718,102600,3513006457,1777,1777,1777,1771,13538
20230718,102500,3489002937,1779,1778,1779,1769,50752
20230718,102400,3399148111,1778,1786,1786,1771,95143
20230718,102300,3229974195,1784,1785,1785,1783,4548
20230718,102200,3221857916,1785,1785,1786,1782,23868
20230718,102100,3179269210,1786,1787,1789,1786,8766
20230718,102000,3163608856,1787,1788,1789,1787,5495
20230718,101900,3153781591,1788,1789,1789,1787,6831
20230718,101800,3141570361,1789,1789,1790,1788,7512
20230718,101700,3128128039,1790,1791,1791,1789,9943
20230718,101600,3110330603,1790,1789,1792,1789,2821
20230718,101500,3105282473,1790,1789,1793,1788,8677
20230718,101400,3089750182,1788,1786,1789,1786,8976
20230718,101300,3073703172,1786,1789,1790,1786,13871
20230718,101200,3048908115,1788,1790,1790,1788,10222
20230718,101100,3030621574,1788,1790,1790,1788,21691
20230718,101000,2991807536,1789,1789,1790,1789,9107
20230718,100900,2975514392,1789,1788,1789,1785,18635
20230718,100800,2942188050,1788,1788,1788,1786,7704
20230718,100700,2928415436,1789,1789,1790,1787,13609
20230718,100600,2904066043,1790,1780,1790,1780,20163
20230718,100500,2868130910,1781,1786,1790,1780,68469
20230718,100400,2746021586,1790,1799,1802,1786,57851
20230718,100300,2642272987,1799,1805,1806,1799,24356
20230718,100200,2598425833,1805,1798,1805,1798,26375
20230718,100100,2550955833,1800,1800,1806,1795,26965
20230718,100000,2502435984,1800,1788,1807,1788,55004
20230718,095900,2403631551,1788,1808,1809,1788,130315
20230718,095800,2169076406,1808,1810,1815,1807,7666
20230718,095700,2155209612,1805,1812,1815,1804,60539
20230718,095600,2045822919,1813,1815,1815,1811,22915
20230718,095500,2004271715,1815,1824,1824,1812,64300
20230718,095400,1887315945,1824,1826,1827,1824,11001
20230718,095300,1867244286,1826,1828,1828,1826,3934
20230718,095200,1860057827,1830,1832,1832,1825,10763
20230718,095100,1840403456,1832,1832,1833,1825,20084
20230718,095000,1803671356,1833,1834,1834,1831,3636
20230718,094900,1797010734,1833,1831,1834,1831,7138
20230718,094800,1783934013,1831,1830,1834,1829,8926
20230718,094700,1767600134,1830,1829,1835,1828,5243
20230718,094600,1758004870,1835,1841,1841,1828,95085
20230718,094500,1583534906,1841,1847,1847,1841,61255
20230718,094400,1470617417,1845,1846,1847,1845,11394
20230718,094300,1449585056,1847,1849,1850,1846,17254
20230718,094200,1417716670,1850,1851,1851,1848,282
20230718,094100,1417194965,1848,1851,1851,1848,43569
20230718,094000,1336613460,1851,1853,1853,1851,3698
20230718,093900,1329763007,1854,1852,1854,1851,15246
20230718,093800,1301534226,1852,1853,1854,1852,2143
20230718,093700,1297564182,1853,1855,1859,1853,5499
20230718,093600,1287358954,1855,1855,1859,1852,6889
20230718,093500,1274580940,1855,1856,1856,1852,11040
20230718,093400,1254112575,1859,1859,1860,1856,11420
20230718,093300,1232898938,1859,1860,1860,1858,6412
20230718,093200,1220981669,1860,1860,1860,1858,3375
20230718,093100,1214706409,1860,1858,1865,1857,3692
20230718,093000,1207836494,1857,1857,1858,1857,1106
20230718,092900,1205782551,1856,1856,1856,1853,10818
20230718,092800,1185713749,1855,1857,1858,1855,54636
20230718,092700,1084345336,1857,1859,1860,1857,7140
20230718,092600,1071082775,1860,1861,1861,1858,8521
20230718,092500,1055238357,1861,1863,1863,1861,3304
20230718,092400,1049086819,1863,1863,1865,1861,698
20230718,092300,1047786269,1865,1858,1865,1857,2790
20230718,092200,1042594249,1859,1865,1866,1859,27994
20230718,092100,990525181,1865,1867,1867,1865,5806
20230718,092000,979692903,1866,1860,1866,1859,9349
20230718,091900,962273365,1859,1858,1859,1855,5609
20230718,091800,951853109,1858,1850,1858,1849,1710
20230718,091700,948687991,1849,1856,1856,1848,10391
20230718,091600,929467099,1852,1859,1859,1851,479
20230718,091500,928579181,1859,1857,1860,1848,10412
20230718,091400,909291316,1857,1847,1857,1845,15486
20230718,091300,880645326,1848,1846,1851,1845,6742
20230718,091200,868189620,1850,1844,1851,1844,5984
20230718,091100,857136512,1843,1843,1851,1840,18129
20230718,091000,823734523,1842,1850,1850,1841,31753
20230718,090900,765171178,1850,1850,1851,1848,16141
20230718,090800,735321248,1848,1846,1852,1845,5591
20230718,090700,724994873,1845,1846,1847,1842,20379
20230718,090600,687400156,1846,1851,1851,1844,38538
20230718,090500,616250925,1851,1854,1855,1850,42987
20230718,090400,536665246,1854,1857,1857,1853,32806
20230718,090300,475810023,1857,1864,1864,1855,55915
20230718,090200,371806574,1864,1880,1889,1863,76016
20230718,090100,229181946,1880,1881,1890,1873,44395
20230718,090000,145659718,1880,1916,1917,1880,74176