stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201400,3859821184,1157,1157,1157,1157,82625
20230707,201300,3859821184,1157,1157,1157,1157,0
20230707,201200,3859821184,1157,1157,1157,1157,0
20230707,201100,3859821184,1157,1157,1157,1157,0
20230707,201000,3859821184,1157,1157,1157,1157,0
20230707,200900,3859821184,1157,1157,1157,1157,0
20230707,200800,3859821184,1157,1157,1157,1157,0
20230707,200700,3859821184,1157,1157,1157,1157,0
20230707,200600,3859821184,1157,1157,1157,1157,0
20230707,200500,3859821184,1157,1157,1157,1157,0
20230707,200400,3859821184,1157,1157,1157,1157,0
20230707,200300,3859821184,1157,1157,1157,1157,0
20230707,200200,3859821184,1157,1157,1157,1157,0
20230707,200100,3859821184,1157,1157,1157,1157,0
20230707,200000,3859821184,1157,1157,1157,1157,0
20230707,195900,3859821184,1157,1157,1157,1157,0
20230707,195800,3859821184,1157,1157,1157,1157,0
20230707,195700,3859821184,1157,1157,1157,1157,0
20230707,195600,3859821184,1157,1157,1157,1157,0
20230707,195500,3859821184,1157,1157,1157,1157,0
20230707,195400,3859821184,1157,1157,1157,1157,0
20230707,195300,3859821184,1157,1157,1157,1157,0
20230707,195200,3859821184,1157,1157,1157,1157,0
20230707,195100,3859821184,1157,1157,1157,1157,0
20230707,195000,3859821184,1157,1157,1157,1157,0
20230707,194900,3859821184,1157,1157,1157,1157,0
20230707,194800,3859821184,1157,1157,1157,1157,0
20230707,194700,3859821184,1157,1157,1157,1157,0
20230707,194600,3859821184,1157,1157,1157,1157,0
20230707,194500,3859821184,1157,1157,1157,1157,0
20230707,194400,3859821184,1157,1157,1157,1157,82625
20230707,194300,3859821184,1157,1157,1157,1157,0
20230707,194200,3859821184,1157,1157,1157,1157,0
20230707,194100,3859821184,1157,1157,1157,1157,0
20230707,194000,3859821184,1157,1157,1157,1157,0
20230707,193900,3859821184,1157,1157,1157,1157,0
20230707,193800,3859821184,1157,1157,1157,1157,0
20230707,193700,3859821184,1157,1157,1157,1157,0
20230707,193600,3859821184,1157,1157,1157,1157,0
20230707,193500,3859821184,1157,1157,1157,1157,0
20230707,193400,3859821184,1157,1157,1157,1157,0
20230707,193300,3859821184,1157,1157,1157,1157,0
20230707,193200,3859821184,1157,1157,1157,1157,0
20230707,193100,3859821184,1157,1157,1157,1157,0
20230707,193000,3859821184,1157,1157,1157,1157,0
20230707,192900,3859821184,1157,1157,1157,1157,0
20230707,192800,3859821184,1157,1157,1157,1157,0
20230707,192700,3859821184,1157,1157,1157,1157,0
20230707,192600,3859821184,1157,1157,1157,1157,0
20230707,192500,3859821184,1157,1157,1157,1157,0
20230707,192400,3859821184,1157,1157,1157,1157,0
20230707,192300,3859821184,1157,1157,1157,1157,0
20230707,192200,3859821184,1157,1157,1157,1157,0
20230707,192100,3859821184,1157,1157,1157,1157,0
20230707,192000,3859821184,1157,1157,1157,1157,0
20230707,191900,3859821184,1157,1157,1157,1157,0
20230707,191800,3859821184,1157,1157,1157,1157,0
20230707,191700,3859821184,1157,1157,1157,1157,0
20230707,191600,3859821184,1157,1157,1157,1157,0
20230707,191500,3859821184,1157,1157,1157,1157,0
20230707,191400,3859821184,1157,1157,1157,1157,82625
20230707,191300,3859821184,1157,1157,1157,1157,0
20230707,191200,3859821184,1157,1157,1157,1157,0
20230707,191100,3859821184,1157,1157,1157,1157,0
20230707,191000,3859821184,1157,1157,1157,1157,0
20230707,190900,3859821184,1157,1157,1157,1157,0
20230707,190800,3859821184,1157,1157,1157,1157,0
20230707,190700,3859821184,1157,1157,1157,1157,0
20230707,190600,3859821184,1157,1157,1157,1157,0
20230707,190500,3859821184,1157,1157,1157,1157,0
20230707,190400,3859821184,1157,1157,1157,1157,0
20230707,190300,3859821184,1157,1157,1157,1157,0
20230707,190200,3859821184,1157,1157,1157,1157,0
20230707,190100,3859821184,1157,1157,1157,1157,0
20230707,190000,3859821184,1157,1157,1157,1157,0
20230707,185900,3859821184,1157,1157,1157,1157,0
20230707,185800,3859821184,1157,1157,1157,1157,0
20230707,185700,3859821184,1157,1157,1157,1157,0
20230707,185600,3859821184,1157,1157,1157,1157,0
20230707,185500,3859821184,1157,1157,1157,1157,0
20230707,185400,3859821184,1157,1157,1157,1157,0
20230707,185300,3859821184,1157,1157,1157,1157,0
20230707,185200,3859821184,1157,1157,1157,1157,0
20230707,185100,3859821184,1157,1157,1157,1157,0
20230707,185000,3859821184,1157,1157,1157,1157,0
20230707,184900,3859821184,1157,1157,1157,1157,0
20230707,184800,3859821184,1157,1157,1157,1157,0
20230707,184700,3859821184,1157,1157,1157,1157,0
20230707,184600,3859821184,1157,1157,1157,1157,0
20230707,184500,3859821184,1157,1157,1157,1157,0
20230707,184400,3859821184,1157,1157,1157,1157,82625
20230707,184300,3859821184,1157,1157,1157,1157,0
20230707,184200,3859821184,1157,1157,1157,1157,0
20230707,184100,3859821184,1157,1157,1157,1157,0
20230707,184000,3859821184,1157,1157,1157,1157,0
20230707,183900,3859821184,1157,1157,1157,1157,0
20230707,183800,3859821184,1157,1157,1157,1157,0
20230707,183700,3859821184,1157,1157,1157,1157,0
20230707,183600,3859821184,1157,1157,1157,1157,0
20230707,183500,3859821184,1157,1157,1157,1157,0
20230707,183400,3859821184,1157,1157,1157,1157,0
20230707,183300,3859821184,1157,1157,1157,1157,0
20230707,183200,3859821184,1157,1157,1157,1157,0
20230707,183100,3859821184,1157,1157,1157,1157,0
20230707,183000,3859821184,1157,1157,1157,1157,0
20230707,182900,3859821184,1157,1157,1157,1157,0
20230707,182800,3859821184,1157,1157,1157,1157,0
20230707,182700,3859821184,1157,1157,1157,1157,0
20230707,182600,3859821184,1157,1157,1157,1157,0
20230707,182500,3859821184,1157,1157,1157,1157,0
20230707,182400,3859821184,1157,1157,1157,1157,0
20230707,182300,3859821184,1157,1157,1157,1157,0
20230707,182200,3859821184,1157,1157,1157,1157,0
20230707,182100,3859821184,1157,1157,1157,1157,0
20230707,182000,3859821184,1157,1157,1157,1157,0
20230707,181900,3859821184,1157,1157,1157,1157,0
20230707,181800,3859821184,1157,1157,1157,1157,0
20230707,181700,3859821184,1157,1157,1157,1157,0
20230707,181600,3859821184,1157,1157,1157,1157,0
20230707,181500,3859821184,1157,1157,1157,1157,0
20230707,181400,3859821184,1157,1157,1157,1157,82625
20230707,181300,3859821184,1157,1157,1157,1157,0
20230707,181200,3859821184,1157,1157,1157,1157,0
20230707,181100,3859821184,1157,1157,1157,1157,0
20230707,181000,3859821184,1157,1157,1157,1157,0
20230707,180900,3859821184,1157,1157,1157,1157,0
20230707,180800,3859821184,1157,1157,1157,1157,0
20230707,180700,3859821184,1157,1157,1157,1157,0
20230707,180600,3859821184,1157,1157,1157,1157,0
20230707,180500,3859821184,1157,1157,1157,1157,0
20230707,180400,3859821184,1157,1157,1157,1157,0
20230707,180300,3859821184,1157,1157,1157,1157,0
20230707,180200,3859821184,1157,1157,1157,1157,0
20230707,180100,3859821184,1157,1157,1157,1157,0
20230707,180000,3859821184,1157,1157,1157,1157,0
20230707,175900,3859821184,1157,1157,1157,1157,0
20230707,175800,3859821184,1157,1157,1157,1157,0
20230707,175700,3859821184,1157,1157,1157,1157,0
20230707,175600,3859821184,1157,1157,1157,1157,0
20230707,175500,3859821184,1157,1157,1157,1157,0
20230707,175400,3859821184,1157,1157,1157,1157,0
20230707,175300,3859821184,1157,1157,1157,1157,0
20230707,175200,3859821184,1157,1157,1157,1157,0
20230707,175100,3859821184,1157,1157,1157,1157,0
20230707,175000,3859821184,1157,1157,1157,1157,0
20230707,174900,3859821184,1157,1157,1157,1157,0
20230707,174800,3859821184,1157,1157,1157,1157,0
20230707,174700,3859821184,1157,1157,1157,1157,0
20230707,174600,3859821184,1157,1157,1157,1157,0
20230707,174500,3859821184,1157,1157,1157,1157,0
20230707,174400,3859821184,1157,1157,1157,1157,82625
20230707,174300,3859821184,1157,1157,1157,1157,0
20230707,174200,3859821184,1157,1157,1157,1157,0
20230707,174100,3859821184,1157,1157,1157,1157,0
20230707,174000,3859821184,1157,1157,1157,1157,0
20230707,173900,3859821184,1157,1157,1157,1157,0
20230707,173800,3859821184,1157,1157,1157,1157,0
20230707,173700,3859821184,1157,1157,1157,1157,0
20230707,173600,3859821184,1157,1157,1157,1157,0
20230707,173500,3859821184,1157,1157,1157,1157,0
20230707,173400,3859821184,1157,1157,1157,1157,0
20230707,173300,3859821184,1157,1157,1157,1157,0
20230707,173200,3859821184,1157,1157,1157,1157,0
20230707,173100,3859821184,1157,1157,1157,1157,0
20230707,173000,3859821184,1157,1157,1157,1157,0
20230707,172900,3859821184,1157,1157,1157,1157,0
20230707,172800,3859821184,1157,1157,1157,1157,0
20230707,172700,3859821184,1157,1157,1157,1157,0
20230707,172600,3859821184,1157,1157,1157,1157,0
20230707,172500,3859821184,1157,1157,1157,1157,0
20230707,172400,3859821184,1157,1157,1157,1157,0
20230707,172300,3859821184,1157,1157,1157,1157,0
20230707,172200,3859821184,1157,1157,1157,1157,0
20230707,172100,3859821184,1157,1157,1157,1157,0
20230707,172000,3859821184,1157,1157,1157,1157,0
20230707,171900,3859821184,1157,1157,1157,1157,0
20230707,171800,3859821184,1157,1157,1157,1157,0
20230707,171700,3859821184,1157,1157,1157,1157,0
20230707,171600,3859821184,1157,1157,1157,1157,0
20230707,171500,3859821184,1157,1157,1157,1157,0
20230707,171400,3859821184,1157,1157,1157,1157,82625
20230707,171300,3859821184,1157,1157,1157,1157,0
20230707,171200,3859821184,1157,1157,1157,1157,0
20230707,171100,3859821184,1157,1157,1157,1157,0
20230707,171000,3859821184,1157,1157,1157,1157,0
20230707,170900,3859821184,1157,1157,1157,1157,0
20230707,170800,3859821184,1157,1157,1157,1157,0
20230707,170700,3859821184,1157,1157,1157,1157,0
20230707,170600,3859821184,1157,1157,1157,1157,0
20230707,170500,3859821184,1157,1157,1157,1157,0
20230707,170400,3859821184,1157,1157,1157,1157,0
20230707,170300,3859821184,1157,1157,1157,1157,0
20230707,170200,3859821184,1157,1157,1157,1157,0
20230707,170100,3859821184,1157,1157,1157,1157,0
20230707,170000,3859821184,1157,1157,1157,1157,0
20230707,165900,3859821184,1157,1157,1157,1157,0
20230707,165800,3859821184,1157,1157,1157,1157,0
20230707,165700,3859821184,1157,1157,1157,1157,0
20230707,165600,3859821184,1157,1157,1157,1157,0
20230707,165500,3859821184,1157,1157,1157,1157,0
20230707,165400,3859821184,1157,1157,1157,1157,0
20230707,165300,3859821184,1157,1157,1157,1157,0
20230707,165200,3859821184,1157,1157,1157,1157,0
20230707,165100,3859821184,1157,1157,1157,1157,0
20230707,165000,3859821184,1157,1157,1157,1157,0
20230707,164900,3859821184,1157,1157,1157,1157,0
20230707,164800,3859821184,1157,1157,1157,1157,0
20230707,164700,3859821184,1157,1157,1157,1157,0
20230707,164600,3859821184,1157,1157,1157,1157,0
20230707,164500,3859821184,1157,1157,1157,1157,0
20230707,164400,3859821184,1157,1157,1157,1157,82625
20230707,164300,3859821184,1157,1157,1157,1157,0
20230707,164200,3859821184,1157,1157,1157,1157,0
20230707,164100,3859821184,1157,1157,1157,1157,0
20230707,164000,3859821184,1157,1157,1157,1157,0
20230707,163900,3859821184,1157,1157,1157,1157,0
20230707,163800,3859821184,1157,1157,1157,1157,0
20230707,163700,3859821184,1157,1157,1157,1157,0
20230707,163600,3859821184,1157,1157,1157,1157,0
20230707,163500,3859821184,1157,1157,1157,1157,0
20230707,163400,3859821184,1157,1157,1157,1157,0
20230707,163300,3859821184,1157,1157,1157,1157,0
20230707,163200,3859821184,1157,1157,1157,1157,0
20230707,163100,3859821184,1157,1157,1157,1157,0
20230707,163000,3859821184,1157,1157,1157,1157,0
20230707,162900,3859821184,1157,1157,1157,1157,0
20230707,162800,3859821184,1157,1157,1157,1157,0
20230707,162700,3859821184,1157,1157,1157,1157,0
20230707,162600,3859821184,1157,1157,1157,1157,0
20230707,162500,3859821184,1157,1157,1157,1157,0
20230707,162400,3859821184,1157,1157,1157,1157,0
20230707,162300,3859821184,1157,1157,1157,1157,0
20230707,162200,3859821184,1157,1157,1157,1157,0
20230707,162100,3859821184,1157,1157,1157,1157,0
20230707,162000,3859821184,1157,1157,1157,1157,0
20230707,161900,3859821184,1157,1157,1157,1157,0
20230707,161800,3859821184,1157,1157,1157,1157,0
20230707,161700,3859821184,1157,1157,1157,1157,0
20230707,161600,3859821184,1157,1157,1157,1157,0
20230707,161500,3859821184,1157,1157,1157,1157,0
20230707,161400,3859821184,1157,1157,1157,1157,82625
20230707,161300,3859821184,1157,1157,1157,1157,0
20230707,161200,3859821184,1157,1157,1157,1157,0
20230707,161100,3859821184,1157,1157,1157,1157,0
20230707,161000,3859821184,1157,1157,1157,1157,0
20230707,160900,3859821184,1157,1157,1157,1157,0
20230707,160800,3859821184,1157,1157,1157,1157,0
20230707,160700,3859821184,1157,1157,1157,1157,0
20230707,160600,3859821184,1157,1157,1157,1157,0
20230707,160500,3859821184,1157,1157,1157,1157,0
20230707,160400,3859821184,1157,1157,1157,1157,0
20230707,160300,3859821184,1157,1157,1157,1157,0
20230707,160200,3859821184,1157,1157,1157,1157,0
20230707,160100,3859821184,1157,1157,1157,1157,0
20230707,160000,3859821184,1157,1157,1157,1157,0
20230707,155900,3859821184,1157,1157,1157,1157,0
20230707,155800,3859821184,1157,1157,1157,1157,0
20230707,155700,3859821184,1157,1157,1157,1157,0
20230707,155600,3859821184,1157,1157,1157,1157,0
20230707,155500,3859821184,1157,1157,1157,1157,0
20230707,155400,3859821184,1157,1157,1157,1157,0
20230707,155300,3859821184,1157,1157,1157,1157,0
20230707,155200,3859821184,1157,1157,1157,1157,0
20230707,155100,3859821184,1157,1157,1157,1157,0
20230707,155000,3859821184,1157,1157,1157,1157,0
20230707,154900,3859821184,1157,1157,1157,1157,0
20230707,154800,3859821184,1157,1157,1157,1157,0
20230707,154700,3859821184,1157,1157,1157,1157,0
20230707,154600,3859821184,1157,1157,1157,1157,0
20230707,154500,3859821184,1157,1157,1157,1157,0
20230707,154400,3859821184,1157,1157,1157,1157,82625
20230707,154300,3859821184,1157,1157,1157,1157,0
20230707,154200,3859821184,1157,1157,1157,1157,0
20230707,154100,3859821184,1157,1157,1157,1157,0
20230707,154000,3859821184,1157,1157,1157,1157,0
20230707,153900,3859821184,1157,1157,1157,1157,0
20230707,153800,3859821184,1157,1157,1157,1157,0
20230707,153700,3859821184,1157,1157,1157,1157,0
20230707,153600,3859821184,1157,1157,1157,1157,0
20230707,153500,3859821184,1157,1157,1157,1157,0
20230707,153400,3859821184,1157,1157,1157,1157,0
20230707,153300,3859821184,1157,1157,1157,1157,0
20230707,153200,3859821184,1157,1157,1157,1157,0
20230707,153100,3859821184,1157,1157,1157,1157,0
20230707,153000,3859821184,1157,1157,1157,1157,82625
20230707,152900,3764224059,1159,1159,1159,1159,0
20230707,152800,3764224059,1159,1159,1159,1159,0
20230707,152700,3764224059,1159,1159,1159,1159,0
20230707,152600,3764224059,1159,1159,1159,1159,0
20230707,152500,3764224059,1159,1159,1159,1159,0
20230707,152400,3764224059,1159,1159,1159,1159,0
20230707,152300,3764224059,1159,1159,1159,1159,0
20230707,152200,3764224059,1159,1159,1159,1159,0
20230707,152100,3764224059,1159,1159,1159,1159,0
20230707,152000,3764224059,1159,1159,1159,1159,0
20230707,151900,3764224059,1159,1151,1159,1151,11249
20230707,151800,3751269010,1156,1162,1162,1151,39412
20230707,151700,3705740620,1162,1161,1163,1160,10259
20230707,151600,3693825649,1160,1157,1164,1157,23400
20230707,151500,3666657509,1157,1158,1158,1155,2574
20230707,151400,3663681851,1158,1160,1160,1158,7469
20230707,151300,3655032727,1160,1161,1161,1158,5736
20230707,151200,3648385212,1161,1162,1162,1160,1955
20230707,151100,3646116146,1162,1161,1162,1161,3709
20230707,151000,3641809886,1161,1161,1164,1161,5338
20230707,150900,3635609295,1164,1163,1164,1160,7369
20230707,150800,3627044362,1165,1159,1165,1159,29848
20230707,150700,3592426185,1159,1159,1159,1159,3071
20230707,150600,3588866896,1156,1159,1159,1156,12485
20230707,150500,3574431786,1159,1158,1159,1158,266
20230707,150400,3574123602,1159,1158,1159,1156,1677
20230707,150300,3572183499,1158,1160,1160,1155,14815
20230707,150200,3555033312,1162,1160,1162,1160,457
20230707,150100,3554502854,1160,1159,1162,1158,4718
20230707,150000,3549035877,1158,1159,1159,1158,530
20230707,145900,3548421647,1159,1163,1163,1159,2078
20230707,145800,3546011552,1163,1151,1163,1151,19445
20230707,145700,3523477294,1151,1150,1151,1150,7259
20230707,145600,3515126694,1150,1146,1151,1145,13277
20230707,145500,3499885839,1150,1150,1150,1144,17000
20230707,145400,3480410632,1150,1151,1151,1143,40861
20230707,145300,3433599366,1151,1154,1156,1149,32775
20230707,145200,3395824207,1154,1162,1162,1154,14386
20230707,145100,3379202152,1156,1159,1162,1154,8402
20230707,145000,3369483679,1163,1159,1163,1153,16790
20230707,144900,3350037755,1159,1149,1163,1149,78183
20230707,144800,3259710162,1149,1146,1150,1145,23986
20230707,144700,3232202708,1145,1158,1159,1140,53909
20230707,144600,3170189181,1159,1162,1162,1157,15374
20230707,144500,3152375152,1162,1162,1162,1160,7649
20230707,144400,3143493443,1162,1162,1162,1161,992
20230707,144300,3142340779,1162,1159,1162,1158,6907
20230707,144200,3134330481,1158,1161,1161,1158,6839
20230707,144100,3126397309,1162,1163,1164,1162,4668
20230707,144000,3120971785,1163,1164,1164,1163,1835
20230707,143900,3118836472,1164,1166,1166,1164,928
20230707,143800,3117755288,1168,1168,1169,1168,438
20230707,143700,3117243702,1168,1162,1169,1161,18440
20230707,143600,3095776422,1162,1165,1165,1161,13131
20230707,143500,3080507629,1165,1168,1168,1165,9785
20230707,143400,3069095878,1168,1166,1168,1165,2118
20230707,143300,3066624149,1166,1161,1168,1161,7547
20230707,143200,3057841211,1161,1170,1170,1156,56199
20230707,143100,2992589874,1170,1169,1171,1169,1830
20230707,143000,2990450101,1171,1169,1171,1168,2073
20230707,142900,2988026685,1169,1166,1169,1164,3555
20230707,142800,2983878668,1166,1169,1169,1165,14948
20230707,142700,2966449151,1169,1172,1172,1169,34319
20230707,142600,2926294932,1172,1176,1176,1172,6220
20230707,142500,2918997980,1176,1178,1178,1173,48632
20230707,142400,2861841184,1179,1179,1180,1178,6356
20230707,142300,2854347605,1181,1181,1181,1179,2260
20230707,142200,2851682661,1182,1178,1182,1178,7995
20230707,142100,2842262130,1180,1183,1185,1178,32080
20230707,142000,2804398829,1183,1185,1186,1182,6008
20230707,141900,2797285015,1186,1186,1186,1186,101
20230707,141800,2797165229,1186,1186,1186,1186,243
20230707,141700,2796877031,1186,1186,1186,1186,1
20230707,141600,2796875845,1187,1182,1187,1182,431
20230707,141500,2796366393,1187,1186,1187,1181,9964
20230707,141400,2784579018,1187,1187,1187,1187,1100
20230707,141300,2783273318,1187,1187,1187,1187,50
20230707,141200,2783213968,1187,1187,1187,1187,1709
20230707,141100,2781185385,1187,1184,1187,1184,2006
20230707,141000,2778804688,1186,1184,1186,1183,4871
20230707,140900,2773038412,1184,1184,1186,1184,444
20230707,140800,2772512710,1186,1186,1186,1186,508
20230707,140700,2771910222,1186,1187,1187,1186,199
20230707,140600,2771674172,1188,1184,1188,1183,4889
20230707,140500,2765885585,1184,1183,1184,1183,423
20230707,140400,2765384759,1184,1188,1188,1183,6110
20230707,140300,2758153201,1188,1186,1188,1184,5349
20230707,140200,2751812263,1186,1188,1189,1186,6622
20230707,140100,2743955421,1188,1191,1192,1187,21552
20230707,140000,2718330363,1191,1190,1192,1190,3918
20230707,135900,2713667627,1190,1192,1195,1190,22532
20230707,135800,2686822145,1194,1194,1195,1192,8872
20230707,135700,2676233875,1196,1193,1196,1193,2688
20230707,135600,2673021146,1194,1195,1195,1193,461
20230707,135500,2672471031,1194,1194,1195,1194,5351
20230707,135400,2666081935,1194,1195,1195,1193,3750
20230707,135300,2661604363,1195,1195,1195,1194,1163
20230707,135200,2660215689,1194,1195,1195,1194,1058
20230707,135100,2658951605,1195,1194,1195,1194,5869
20230707,135000,2651943196,1195,1196,1196,1195,756
20230707,134900,2651039608,1196,1196,1196,1194,123
20230707,134800,2650892700,1196,1195,1196,1195,10125
20230707,134700,2638793324,1197,1197,1197,1197,5
20230707,134600,2638787339,1195,1195,1195,1195,100
20230707,134500,2638667839,1197,1198,1198,1197,1160
20230707,134400,2637278319,1198,1198,1198,1198,167
20230707,134300,2637078253,1198,1195,1198,1193,815
20230707,134200,2636105224,1194,1195,1195,1194,8839
20230707,134100,2625550981,1195,1196,1196,1195,1904
20230707,134000,2623275349,1195,1195,1196,1195,5243
20230707,133900,2617009929,1196,1196,1196,1195,1435
20230707,133800,2615294670,1198,1196,1198,1196,2342
20230707,133700,2612493634,1196,1198,1199,1196,7206
20230707,133600,2603871728,1199,1197,1199,1197,80
20230707,133500,2603775963,1197,1196,1198,1196,1902
20230707,133400,2601499180,1196,1196,1198,1196,167
20230707,133300,2601299218,1198,1198,1199,1198,177
20230707,133200,2601087169,1199,1192,1199,1192,9536
20230707,133100,2589720228,1192,1200,1200,1192,10615
20230707,133000,2577051495,1196,1200,1200,1196,982
20230707,132900,2575874674,1197,1195,1197,1193,16600
20230707,132800,2556041434,1193,1195,1196,1193,10260
20230707,132700,2543789574,1195,1196,1197,1195,6736
20230707,132600,2535739652,1198,1198,1198,1198,53
20230707,132500,2535676158,1200,1195,1200,1194,1357
20230707,132400,2534054745,1194,1199,1199,1194,19003
20230707,132300,2511329796,1200,1197,1200,1197,2848
20230707,132200,2507917785,1197,1199,1199,1197,9531
20230707,132100,2496497584,1200,1201,1202,1199,11638
20230707,132000,2482534264,1202,1201,1202,1201,66
20230707,131900,2482454996,1202,1202,1202,1202,233
20230707,131800,2482174930,1201,1201,1202,1201,292
20230707,131700,2481824236,1204,1202,1204,1201,159
20230707,131600,2481633266,1201,1202,1203,1201,2886
20230707,131500,2478167074,1203,1203,1205,1201,1318
20230707,131400,2476584027,1205,1200,1205,1200,2501
20230707,131300,2473575829,1200,1203,1203,1200,2407
20230707,131200,2470684069,1203,1203,1203,1201,2203
20230707,131100,2468037210,1203,1202,1203,1201,5472
20230707,131000,2461464763,1203,1203,1203,1202,7095
20230707,130900,2452934138,1203,1204,1206,1203,13511
20230707,130800,2436670642,1204,1208,1210,1204,33364
20230707,130700,2396410505,1208,1209,1210,1208,6926
20230707,130600,2388037246,1209,1210,1211,1209,6547
20230707,130500,2380121865,1211,1210,1211,1210,16
20230707,130400,2380102502,1210,1210,1210,1210,275
20230707,130300,2379769752,1211,1210,1211,1210,332
20230707,130200,2379368025,1210,1208,1210,1208,1605
20230707,130100,2377427438,1208,1209,1209,1208,2154
20230707,130000,2374824837,1209,1210,1210,1209,4824
20230707,125900,2368991788,1210,1210,1211,1209,5988
20230707,125800,2361745689,1211,1211,1211,1210,1045
20230707,125700,2360480516,1212,1211,1212,1210,3290
20230707,125600,2356497921,1211,1212,1212,1211,966
20230707,125500,2355327155,1211,1214,1214,1211,2111
20230707,125400,2352769461,1216,1214,1216,1214,991
20230707,125300,2351566383,1214,1213,1214,1213,52
20230707,125200,2351503306,1213,1212,1213,1212,339
20230707,125100,2351092108,1212,1212,1213,1212,180
20230707,125000,2350873848,1212,1212,1212,1212,77
20230707,124900,2350780524,1210,1212,1213,1210,5479
20230707,124800,2344145540,1212,1212,1213,1211,4620
20230707,124700,2338547914,1213,1213,1213,1212,2719
20230707,124600,2335251905,1213,1214,1214,1213,2479
20230707,124500,2332244818,1214,1214,1214,1213,6600
20230707,124400,2324239007,1214,1216,1216,1213,7285
20230707,124300,2315392593,1217,1219,1219,1217,1392
20230707,124200,2313698517,1218,1216,1218,1216,2098
20230707,124100,2311146201,1216,1221,1221,1216,4448
20230707,124000,2305735848,1221,1215,1221,1215,374
20230707,123900,2305281432,1221,1218,1221,1215,6581
20230707,123800,2297277039,1219,1220,1221,1219,972
20230707,123700,2296091939,1220,1221,1221,1220,1086
20230707,123600,2294766518,1221,1220,1221,1220,3634
20230707,123500,2290332688,1220,1221,1222,1217,3071
20230707,123400,2286589752,1221,1220,1221,1220,609
20230707,123300,2285846770,1223,1225,1225,1221,1998
20230707,123200,2283405106,1225,1223,1226,1222,2802
20230707,123100,2279973273,1220,1216,1220,1216,5223
20230707,123000,2273611839,1216,1219,1219,1215,9466
20230707,122900,2262091657,1224,1224,1226,1218,20160
20230707,122800,2237459939,1224,1226,1228,1224,11923
20230707,122700,2222843675,1225,1224,1227,1223,6995
20230707,122600,2214277986,1223,1222,1228,1222,11154
20230707,122500,2200623294,1224,1223,1227,1222,777
20230707,122400,2199672421,1226,1226,1229,1221,7392
20230707,122300,2190623418,1230,1227,1231,1225,21013
20230707,122200,2164818658,1228,1224,1240,1223,26382
20230707,122100,2132389965,1223,1241,1241,1222,16341
20230707,122000,2112268856,1240,1247,1247,1237,45709
20230707,121900,2055480410,1243,1218,1249,1216,43039
20230707,121800,2002514140,1219,1215,1220,1215,6907
20230707,121700,1994099077,1215,1217,1217,1215,211
20230707,121600,1993842669,1218,1217,1218,1215,201
20230707,121500,1993598421,1218,1218,1218,1218,149
20230707,121400,1993416939,1218,1218,1218,1218,103
20230707,121300,1993291485,1218,1216,1218,1213,2916
20230707,121200,1989753789,1218,1213,1218,1213,12339
20230707,121100,1974772606,1214,1214,1214,1214,35
20230707,121000,1974730116,1213,1214,1214,1213,116
20230707,120900,1974589379,1214,1213,1214,1213,40
20230707,120800,1974540839,1213,1210,1213,1208,2966
20230707,120700,1970956781,1210,1210,1210,1210,300
20230707,120600,1970593781,1208,1208,1214,1208,201
20230707,120500,1970350967,1214,1208,1214,1207,18937
20230707,120400,1947485733,1208,1210,1210,1208,3842
20230707,120300,1942843071,1208,1210,1210,1208,743
20230707,120200,1941945329,1210,1215,1215,1209,1395
20230707,120100,1940257394,1215,1215,1215,1210,2056
20230707,120000,1937768314,1215,1214,1215,1214,207
20230707,115900,1937517009,1214,1210,1214,1210,345
20230707,115800,1937099552,1210,1210,1210,1210,1085
20230707,115700,1935786702,1209,1213,1213,1209,2130
20230707,115600,1933210328,1214,1213,1214,1213,1204
20230707,115500,1931749875,1213,1210,1213,1210,215
20230707,115400,1931489722,1210,1210,1210,1210,86
20230707,115300,1931385662,1209,1211,1211,1209,6989
20230707,115200,1922927127,1213,1213,1215,1212,10090
20230707,115100,1910694455,1214,1215,1215,1214,1229
20230707,115000,1909202336,1215,1215,1215,1215,6678
20230707,114900,1901088566,1216,1216,1216,1216,1079
20230707,114800,1899776502,1219,1219,1219,1219,0
20230707,114700,1899776502,1219,1217,1219,1216,1000
20230707,114600,1898559930,1219,1219,1219,1219,997
20230707,114500,1897344587,1220,1219,1220,1219,70
20230707,114400,1897259256,1219,1219,1220,1219,143
20230707,114300,1897084897,1218,1216,1218,1216,111
20230707,114200,1896949899,1217,1217,1217,1216,961
20230707,114100,1895780363,1217,1216,1217,1216,12
20230707,114000,1895765760,1217,1218,1218,1216,7385
20230707,113900,1886783376,1218,1218,1218,1217,1170
20230707,113800,1885358317,1218,1221,1221,1218,1870
20230707,113700,1883078820,1221,1220,1222,1220,2015
20230707,113600,1880619337,1220,1220,1221,1220,9141
20230707,113500,1869458280,1220,1220,1220,1217,4013
20230707,113400,1864569102,1220,1220,1222,1220,4798
20230707,113300,1858711294,1221,1218,1221,1217,15444
20230707,113200,1839893611,1218,1218,1218,1216,436
20230707,113100,1839363039,1219,1217,1219,1216,3683
20230707,113000,1834878130,1217,1220,1220,1217,2709
20230707,112900,1831579161,1220,1219,1220,1218,1423
20230707,112800,1829844798,1218,1212,1220,1210,29038
20230707,112700,1794541777,1212,1211,1213,1211,4980
20230707,112600,1788503513,1212,1212,1212,1212,302
20230707,112500,1788137489,1212,1212,1213,1212,548
20230707,112400,1787473265,1213,1212,1213,1212,929
20230707,112300,1786346888,1212,1215,1215,1212,3880
20230707,112200,1781639787,1214,1212,1214,1210,5037
20230707,112100,1775533974,1212,1209,1212,1209,90
20230707,112000,1775425094,1208,1207,1208,1207,11652
20230707,111900,1761349979,1208,1207,1208,1207,4
20230707,111800,1761345149,1208,1206,1208,1205,2433
20230707,111700,1758410945,1205,1205,1205,1205,226
20230707,111600,1758138615,1206,1204,1206,1204,1100
20230707,111500,1756812553,1204,1201,1204,1201,11
20230707,111400,1756799330,1202,1200,1202,1199,12218
20230707,111300,1742137198,1200,1200,1200,1200,1317
20230707,111200,1740556798,1200,1201,1201,1200,269
20230707,111100,1740233971,1201,1200,1201,1200,9727
20230707,111000,1728561570,1201,1202,1202,1201,5021
20230707,110900,1722531339,1206,1205,1206,1205,2121
20230707,110800,1719975533,1205,1202,1205,1200,8190
20230707,110700,1710141488,1205,1202,1205,1202,1006
20230707,110600,1708932264,1202,1203,1203,1202,517
20230707,110500,1708310549,1205,1207,1207,1203,2172
20230707,110400,1705694857,1207,1206,1208,1206,2481
20230707,110300,1702700769,1206,1208,1209,1206,11493
20230707,110200,1688832592,1209,1209,1210,1209,3075
20230707,110100,1685113181,1210,1212,1212,1210,2944
20230707,110000,1681549424,1212,1211,1212,1211,5098
20230707,105900,1675375740,1217,1217,1217,1217,299
20230707,105800,1675011857,1218,1211,1218,1211,19036
20230707,105700,1651916206,1210,1206,1210,1206,11663
20230707,105600,1637823539,1206,1206,1206,1206,0
20230707,105500,1637823539,1206,1210,1210,1206,84
20230707,105400,1637722149,1210,1208,1210,1208,319
20230707,105300,1637336795,1208,1204,1208,1204,6570
20230707,105200,1629416677,1202,1200,1202,1199,3181
20230707,105100,1625597118,1200,1200,1200,1200,2782
20230707,105000,1622258718,1200,1205,1205,1200,3913
20230707,104900,1617557210,1205,1203,1206,1203,3751
20230707,104800,1613041920,1203,1202,1203,1200,842
20230707,104700,1612029000,1203,1197,1203,1197,3258
20230707,104600,1608126011,1197,1197,1197,1197,4782
20230707,104500,1602401957,1197,1200,1200,1197,7148
20230707,104400,1593840012,1200,1199,1200,1199,1291
20230707,104300,1592291068,1200,1201,1205,1200,3429
20230707,104200,1588174156,1201,1199,1201,1199,1380
20230707,104100,1586519137,1199,1199,1199,1199,1876
20230707,104000,1584269813,1199,1201,1201,1199,4228
20230707,103900,1579196668,1200,1200,1201,1200,5041
20230707,103800,1573147206,1201,1202,1202,1201,482
20230707,103700,1572568314,1201,1203,1203,1201,2591
20230707,103600,1569455573,1201,1206,1207,1201,7072
20230707,103500,1560953229,1207,1205,1207,1203,429
20230707,103400,1560436922,1203,1205,1205,1202,3448
20230707,103300,1556290383,1205,1205,1205,1205,10
20230707,103200,1556278333,1205,1203,1205,1203,1732
20230707,103100,1554193739,1203,1205,1205,1203,2706
20230707,103000,1550936153,1204,1207,1207,1204,1144
20230707,102900,1549557467,1206,1208,1208,1206,4449
20230707,102800,1544188610,1208,1208,1209,1208,507
20230707,102700,1543576132,1208,1210,1213,1207,5005
20230707,102600,1537524342,1213,1213,1213,1210,5889
20230707,102500,1530398343,1210,1212,1212,1210,27
20230707,102400,1530365651,1210,1213,1213,1210,1373
20230707,102300,1528702011,1213,1213,1213,1213,176
20230707,102200,1528488523,1213,1215,1215,1213,139
20230707,102100,1528319880,1214,1214,1214,1214,10
20230707,102000,1528307740,1214,1213,1214,1210,312
20230707,101900,1527929449,1208,1218,1219,1208,10760
20230707,101800,1514890837,1218,1215,1219,1215,1961
20230707,101700,1512502886,1215,1209,1215,1209,16716
20230707,101600,1492269014,1208,1208,1208,1207,178
20230707,101500,1492054000,1208,1207,1208,1207,1268
20230707,101400,1490522556,1207,1209,1209,1207,2730
20230707,101300,1487224048,1209,1209,1209,1208,486
20230707,101200,1486636892,1210,1210,1210,1208,835
20230707,101100,1485627154,1210,1210,1210,1209,3897
20230707,101000,1480911916,1210,1208,1210,1208,5368
20230707,100900,1474423099,1208,1208,1208,1207,3340
20230707,100800,1470388380,1207,1205,1207,1204,9389
20230707,100700,1459070919,1206,1205,1206,1204,1617
20230707,100600,1457122475,1205,1195,1206,1193,6488
20230707,100500,1449322329,1195,1194,1195,1190,33082
20230707,100400,1409892450,1194,1205,1205,1194,9966
20230707,100300,1397965404,1198,1200,1205,1198,15247
20230707,100200,1379631584,1200,1200,1201,1198,17557
20230707,100100,1358578562,1200,1205,1205,1200,48604
20230707,100000,1300163135,1205,1208,1209,1205,9474
20230707,095900,1288729522,1208,1210,1210,1208,5231
20230707,095800,1282408642,1209,1210,1210,1209,1215
20230707,095700,1280938958,1210,1214,1214,1209,1175
20230707,095600,1279517383,1211,1211,1214,1211,4109
20230707,095500,1274539336,1210,1208,1211,1208,5522
20230707,095400,1267864752,1208,1209,1210,1208,4290
20230707,095300,1262678734,1209,1211,1211,1209,5098
20230707,095200,1256515164,1212,1208,1212,1208,11073
20230707,095100,1243136792,1208,1210,1210,1207,7937
20230707,095000,1233542540,1215,1215,1216,1209,10080
20230707,094900,1221310288,1215,1211,1216,1208,10952
20230707,094800,1208037004,1209,1211,1213,1207,22933
20230707,094700,1180339600,1210,1212,1214,1207,14529
20230707,094600,1162764415,1212,1221,1224,1212,37458
20230707,094500,1117160275,1221,1224,1224,1221,8680
20230707,094400,1106553845,1224,1223,1224,1222,3338
20230707,094300,1102471676,1224,1223,1224,1223,2542
20230707,094200,1099362762,1225,1224,1226,1224,4835
20230707,094100,1093443676,1224,1227,1229,1224,968
20230707,094000,1092257782,1227,1226,1227,1224,4362
20230707,093900,1086914025,1227,1229,1230,1227,3213
20230707,093800,1082967690,1230,1230,1230,1229,2093
20230707,093700,1080395390,1230,1229,1233,1228,4915
20230707,093600,1074338042,1229,1225,1229,1225,2614
20230707,093500,1071132550,1225,1224,1225,1223,6327
20230707,093400,1063390261,1224,1224,1225,1223,8080
20230707,093300,1053507286,1224,1225,1225,1224,4959
20230707,093200,1047437464,1224,1226,1227,1224,5529
20230707,093100,1040669553,1225,1229,1230,1224,33903
20230707,093000,999119861,1230,1229,1231,1229,657
20230707,092900,998312329,1231,1229,1232,1229,3361
20230707,092800,994177253,1230,1230,1233,1228,2140
20230707,092700,991546905,1233,1233,1233,1230,3171
20230707,092600,987645795,1230,1228,1233,1228,9892
20230707,092500,975485447,1228,1227,1229,1226,18597
20230707,092400,952659981,1227,1229,1230,1225,34677
20230707,092300,910101246,1230,1234,1235,1226,44522
20230707,092200,855251487,1235,1244,1245,1233,62474
20230707,092100,777946662,1243,1252,1253,1241,88052
20230707,092000,668053358,1253,1251,1253,1247,58634
20230707,091900,594678984,1248,1245,1253,1245,95171
20230707,091800,475717848,1247,1242,1247,1237,21748
20230707,091700,448644189,1242,1246,1246,1236,19824
20230707,091600,424081117,1243,1247,1248,1243,16642
20230707,091500,403343452,1247,1248,1248,1243,40745
20230707,091400,352592400,1247,1243,1248,1242,41457
20230707,091300,300908431,1243,1237,1243,1236,19052
20230707,091200,277273989,1237,1235,1238,1235,17857
20230707,091100,255198687,1236,1234,1236,1234,17172
20230707,091000,233978992,1234,1227,1235,1227,7591
20230707,090900,224617570,1227,1231,1234,1227,10658
20230707,090800,211484125,1228,1230,1230,1224,10291
20230707,090700,198862060,1231,1230,1231,1223,9638
20230707,090600,187033877,1230,1227,1230,1224,19785
20230707,090500,162748885,1227,1223,1227,1222,4162
20230707,090400,157654647,1223,1227,1227,1222,3148
20230707,090300,153803886,1227,1227,1227,1220,11594
20230707,090200,139638989,1227,1222,1227,1221,27964
20230707,090100,105443388,1227,1228,1228,1221,10880
20230707,090000,92132296,1227,1221,1228,1218,72646