stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201900,8609948883,1140,1140,1140,1140,39485
20230710,201800,8609948883,1140,1140,1140,1140,0
20230710,201700,8609948883,1140,1140,1140,1140,0
20230710,201600,8609948883,1140,1140,1140,1140,0
20230710,201500,8609948883,1140,1140,1140,1140,0
20230710,201400,8609948883,1140,1140,1140,1140,0
20230710,201300,8609948883,1140,1140,1140,1140,0
20230710,201200,8609948883,1140,1140,1140,1140,0
20230710,201100,8609948883,1140,1140,1140,1140,0
20230710,201000,8609948883,1140,1140,1140,1140,0
20230710,200900,8609948883,1140,1140,1140,1140,0
20230710,200800,8609948883,1140,1140,1140,1140,0
20230710,200700,8609948883,1140,1140,1140,1140,0
20230710,200600,8609948883,1140,1140,1140,1140,0
20230710,200500,8609948883,1140,1140,1140,1140,0
20230710,200400,8609948883,1140,1140,1140,1140,0
20230710,200300,8609948883,1140,1140,1140,1140,0
20230710,200200,8609948883,1140,1140,1140,1140,0
20230710,200100,8609948883,1140,1140,1140,1140,0
20230710,200000,8609948883,1140,1140,1140,1140,0
20230710,195900,8609948883,1140,1140,1140,1140,0
20230710,195800,8609948883,1140,1140,1140,1140,0
20230710,195700,8609948883,1140,1140,1140,1140,0
20230710,195600,8609948883,1140,1140,1140,1140,0
20230710,195500,8609948883,1140,1140,1140,1140,0
20230710,195400,8609948883,1140,1140,1140,1140,0
20230710,195300,8609948883,1140,1140,1140,1140,0
20230710,195200,8609948883,1140,1140,1140,1140,0
20230710,195100,8609948883,1140,1140,1140,1140,0
20230710,195000,8609948883,1140,1140,1140,1140,0
20230710,194900,8609948883,1140,1140,1140,1140,39485
20230710,194800,8609948883,1140,1140,1140,1140,0
20230710,194700,8609948883,1140,1140,1140,1140,0
20230710,194600,8609948883,1140,1140,1140,1140,0
20230710,194500,8609948883,1140,1140,1140,1140,0
20230710,194400,8609948883,1140,1140,1140,1140,0
20230710,194300,8609948883,1140,1140,1140,1140,0
20230710,194200,8609948883,1140,1140,1140,1140,0
20230710,194100,8609948883,1140,1140,1140,1140,0
20230710,194000,8609948883,1140,1140,1140,1140,0
20230710,193900,8609948883,1140,1140,1140,1140,0
20230710,193800,8609948883,1140,1140,1140,1140,0
20230710,193700,8609948883,1140,1140,1140,1140,0
20230710,193600,8609948883,1140,1140,1140,1140,0
20230710,193500,8609948883,1140,1140,1140,1140,0
20230710,193400,8609948883,1140,1140,1140,1140,0
20230710,193300,8609948883,1140,1140,1140,1140,0
20230710,193200,8609948883,1140,1140,1140,1140,0
20230710,193100,8609948883,1140,1140,1140,1140,0
20230710,193000,8609948883,1140,1140,1140,1140,0
20230710,192900,8609948883,1140,1140,1140,1140,0
20230710,192800,8609948883,1140,1140,1140,1140,0
20230710,192700,8609948883,1140,1140,1140,1140,0
20230710,192600,8609948883,1140,1140,1140,1140,0
20230710,192500,8609948883,1140,1140,1140,1140,0
20230710,192400,8609948883,1140,1140,1140,1140,0
20230710,192300,8609948883,1140,1140,1140,1140,0
20230710,192200,8609948883,1140,1140,1140,1140,0
20230710,192100,8609948883,1140,1140,1140,1140,0
20230710,192000,8609948883,1140,1140,1140,1140,0
20230710,191900,8609948883,1140,1140,1140,1140,39485
20230710,191800,8609948883,1140,1140,1140,1140,0
20230710,191700,8609948883,1140,1140,1140,1140,0
20230710,191600,8609948883,1140,1140,1140,1140,0
20230710,191500,8609948883,1140,1140,1140,1140,0
20230710,191400,8609948883,1140,1140,1140,1140,0
20230710,191300,8609948883,1140,1140,1140,1140,0
20230710,191200,8609948883,1140,1140,1140,1140,0
20230710,191100,8609948883,1140,1140,1140,1140,0
20230710,191000,8609948883,1140,1140,1140,1140,0
20230710,190900,8609948883,1140,1140,1140,1140,0
20230710,190800,8609948883,1140,1140,1140,1140,0
20230710,190700,8609948883,1140,1140,1140,1140,0
20230710,190600,8609948883,1140,1140,1140,1140,0
20230710,190500,8609948883,1140,1140,1140,1140,0
20230710,190400,8609948883,1140,1140,1140,1140,0
20230710,190300,8609948883,1140,1140,1140,1140,0
20230710,190200,8609948883,1140,1140,1140,1140,0
20230710,190100,8609948883,1140,1140,1140,1140,0
20230710,190000,8609948883,1140,1140,1140,1140,0
20230710,185900,8609948883,1140,1140,1140,1140,0
20230710,185800,8609948883,1140,1140,1140,1140,0
20230710,185700,8609948883,1140,1140,1140,1140,0
20230710,185600,8609948883,1140,1140,1140,1140,0
20230710,185500,8609948883,1140,1140,1140,1140,0
20230710,185400,8609948883,1140,1140,1140,1140,0
20230710,185300,8609948883,1140,1140,1140,1140,0
20230710,185200,8609948883,1140,1140,1140,1140,0
20230710,185100,8609948883,1140,1140,1140,1140,0
20230710,185000,8609948883,1140,1140,1140,1140,0
20230710,184900,8609948883,1140,1140,1140,1140,39485
20230710,184800,8609948883,1140,1140,1140,1140,0
20230710,184700,8609948883,1140,1140,1140,1140,0
20230710,184600,8609948883,1140,1140,1140,1140,0
20230710,184500,8609948883,1140,1140,1140,1140,0
20230710,184400,8609948883,1140,1140,1140,1140,0
20230710,184300,8609948883,1140,1140,1140,1140,0
20230710,184200,8609948883,1140,1140,1140,1140,0
20230710,184100,8609948883,1140,1140,1140,1140,0
20230710,184000,8609948883,1140,1140,1140,1140,0
20230710,183900,8609948883,1140,1140,1140,1140,0
20230710,183800,8609948883,1140,1140,1140,1140,0
20230710,183700,8609948883,1140,1140,1140,1140,0
20230710,183600,8609948883,1140,1140,1140,1140,0
20230710,183500,8609948883,1140,1140,1140,1140,0
20230710,183400,8609948883,1140,1140,1140,1140,0
20230710,183300,8609948883,1140,1140,1140,1140,0
20230710,183200,8609948883,1140,1140,1140,1140,0
20230710,183100,8609948883,1140,1140,1140,1140,0
20230710,183000,8609948883,1140,1140,1140,1140,0
20230710,182900,8609948883,1140,1140,1140,1140,0
20230710,182800,8609948883,1140,1140,1140,1140,0
20230710,182700,8609948883,1140,1140,1140,1140,0
20230710,182600,8609948883,1140,1140,1140,1140,0
20230710,182500,8609948883,1140,1140,1140,1140,0
20230710,182400,8609948883,1140,1140,1140,1140,0
20230710,182300,8609948883,1140,1140,1140,1140,0
20230710,182200,8609948883,1140,1140,1140,1140,0
20230710,182100,8609948883,1140,1140,1140,1140,0
20230710,182000,8609948883,1140,1140,1140,1140,0
20230710,181900,8609948883,1140,1140,1140,1140,39485
20230710,181800,8609948883,1140,1140,1140,1140,0
20230710,181700,8609948883,1140,1140,1140,1140,0
20230710,181600,8609948883,1140,1140,1140,1140,0
20230710,181500,8609948883,1140,1140,1140,1140,0
20230710,181400,8609948883,1140,1140,1140,1140,0
20230710,181300,8609948883,1140,1140,1140,1140,0
20230710,181200,8609948883,1140,1140,1140,1140,0
20230710,181100,8609948883,1140,1140,1140,1140,0
20230710,181000,8609948883,1140,1140,1140,1140,0
20230710,180900,8609948883,1140,1140,1140,1140,0
20230710,180800,8609948883,1140,1140,1140,1140,0
20230710,180700,8609948883,1140,1140,1140,1140,0
20230710,180600,8609948883,1140,1140,1140,1140,0
20230710,180500,8609948883,1140,1140,1140,1140,0
20230710,180400,8609948883,1140,1140,1140,1140,0
20230710,180300,8609948883,1140,1140,1140,1140,0
20230710,180200,8609948883,1140,1140,1140,1140,0
20230710,180100,8609948883,1140,1140,1140,1140,0
20230710,180000,8609948883,1140,1140,1140,1140,0
20230710,175900,8609948883,1140,1140,1140,1140,0
20230710,175800,8609948883,1140,1140,1140,1140,0
20230710,175700,8609948883,1140,1140,1140,1140,0
20230710,175600,8609948883,1140,1140,1140,1140,0
20230710,175500,8609948883,1140,1140,1140,1140,0
20230710,175400,8609948883,1140,1140,1140,1140,0
20230710,175300,8609948883,1140,1140,1140,1140,0
20230710,175200,8609948883,1140,1140,1140,1140,0
20230710,175100,8609948883,1140,1140,1140,1140,0
20230710,175000,8609948883,1140,1140,1140,1140,0
20230710,174900,8609948883,1140,1140,1140,1140,39485
20230710,174800,8609948883,1140,1140,1140,1140,0
20230710,174700,8609948883,1140,1140,1140,1140,0
20230710,174600,8609948883,1140,1140,1140,1140,0
20230710,174500,8609948883,1140,1140,1140,1140,0
20230710,174400,8609948883,1140,1140,1140,1140,0
20230710,174300,8609948883,1140,1140,1140,1140,0
20230710,174200,8609948883,1140,1140,1140,1140,0
20230710,174100,8609948883,1140,1140,1140,1140,0
20230710,174000,8609948883,1140,1140,1140,1140,0
20230710,173900,8609948883,1140,1140,1140,1140,0
20230710,173800,8609948883,1140,1140,1140,1140,0
20230710,173700,8609948883,1140,1140,1140,1140,0
20230710,173600,8609948883,1140,1140,1140,1140,0
20230710,173500,8609948883,1140,1140,1140,1140,0
20230710,173400,8609948883,1140,1140,1140,1140,0
20230710,173300,8609948883,1140,1140,1140,1140,0
20230710,173200,8609948883,1140,1140,1140,1140,0
20230710,173100,8609948883,1140,1140,1140,1140,0
20230710,173000,8609948883,1140,1140,1140,1140,0
20230710,172900,8609948883,1140,1140,1140,1140,0
20230710,172800,8609948883,1140,1140,1140,1140,0
20230710,172700,8609948883,1140,1140,1140,1140,0
20230710,172600,8609948883,1140,1140,1140,1140,0
20230710,172500,8609948883,1140,1140,1140,1140,0
20230710,172400,8609948883,1140,1140,1140,1140,0
20230710,172300,8609948883,1140,1140,1140,1140,0
20230710,172200,8609948883,1140,1140,1140,1140,0
20230710,172100,8609948883,1140,1140,1140,1140,0
20230710,172000,8609948883,1140,1140,1140,1140,0
20230710,171900,8609948883,1140,1140,1140,1140,39485
20230710,171800,8609948883,1140,1140,1140,1140,0
20230710,171700,8609948883,1140,1140,1140,1140,0
20230710,171600,8609948883,1140,1140,1140,1140,0
20230710,171500,8609948883,1140,1140,1140,1140,0
20230710,171400,8609948883,1140,1140,1140,1140,0
20230710,171300,8609948883,1140,1140,1140,1140,0
20230710,171200,8609948883,1140,1140,1140,1140,0
20230710,171100,8609948883,1140,1140,1140,1140,0
20230710,171000,8609948883,1140,1140,1140,1140,0
20230710,170900,8609948883,1140,1140,1140,1140,0
20230710,170800,8609948883,1140,1140,1140,1140,0
20230710,170700,8609948883,1140,1140,1140,1140,0
20230710,170600,8609948883,1140,1140,1140,1140,0
20230710,170500,8609948883,1140,1140,1140,1140,0
20230710,170400,8609948883,1140,1140,1140,1140,0
20230710,170300,8609948883,1140,1140,1140,1140,0
20230710,170200,8609948883,1140,1140,1140,1140,0
20230710,170100,8609948883,1140,1140,1140,1140,0
20230710,170000,8609948883,1140,1140,1140,1140,0
20230710,165900,8609948883,1140,1140,1140,1140,0
20230710,165800,8609948883,1140,1140,1140,1140,0
20230710,165700,8609948883,1140,1140,1140,1140,0
20230710,165600,8609948883,1140,1140,1140,1140,0
20230710,165500,8609948883,1140,1140,1140,1140,0
20230710,165400,8609948883,1140,1140,1140,1140,0
20230710,165300,8609948883,1140,1140,1140,1140,0
20230710,165200,8609948883,1140,1140,1140,1140,0
20230710,165100,8609948883,1140,1140,1140,1140,0
20230710,165000,8609948883,1140,1140,1140,1140,0
20230710,164900,8609948883,1140,1140,1140,1140,39485
20230710,164800,8609948883,1140,1140,1140,1140,0
20230710,164700,8609948883,1140,1140,1140,1140,0
20230710,164600,8609948883,1140,1140,1140,1140,0
20230710,164500,8609948883,1140,1140,1140,1140,0
20230710,164400,8609948883,1140,1140,1140,1140,0
20230710,164300,8609948883,1140,1140,1140,1140,0
20230710,164200,8609948883,1140,1140,1140,1140,0
20230710,164100,8609948883,1140,1140,1140,1140,0
20230710,164000,8609948883,1140,1140,1140,1140,0
20230710,163900,8609948883,1140,1140,1140,1140,0
20230710,163800,8609948883,1140,1140,1140,1140,0
20230710,163700,8609948883,1140,1140,1140,1140,0
20230710,163600,8609948883,1140,1140,1140,1140,0
20230710,163500,8609948883,1140,1140,1140,1140,0
20230710,163400,8609948883,1140,1140,1140,1140,0
20230710,163300,8609948883,1140,1140,1140,1140,0
20230710,163200,8609948883,1140,1140,1140,1140,0
20230710,163100,8609948883,1140,1140,1140,1140,0
20230710,163000,8609948883,1140,1140,1140,1140,0
20230710,162900,8609948883,1140,1140,1140,1140,0
20230710,162800,8609948883,1140,1140,1140,1140,0
20230710,162700,8609948883,1140,1140,1140,1140,0
20230710,162600,8609948883,1140,1140,1140,1140,0
20230710,162500,8609948883,1140,1140,1140,1140,0
20230710,162400,8609948883,1140,1140,1140,1140,0
20230710,162300,8609948883,1140,1140,1140,1140,0
20230710,162200,8609948883,1140,1140,1140,1140,0
20230710,162100,8609948883,1140,1140,1140,1140,0
20230710,162000,8609948883,1140,1140,1140,1140,0
20230710,161900,8609948883,1140,1140,1140,1140,39485
20230710,161800,8609948883,1140,1140,1140,1140,0
20230710,161700,8609948883,1140,1140,1140,1140,0
20230710,161600,8609948883,1140,1140,1140,1140,0
20230710,161500,8609948883,1140,1140,1140,1140,0
20230710,161400,8609948883,1140,1140,1140,1140,0
20230710,161300,8609948883,1140,1140,1140,1140,0
20230710,161200,8609948883,1140,1140,1140,1140,0
20230710,161100,8609948883,1140,1140,1140,1140,0
20230710,161000,8609948883,1140,1140,1140,1140,0
20230710,160900,8609948883,1140,1140,1140,1140,0
20230710,160800,8609948883,1140,1140,1140,1140,0
20230710,160700,8609948883,1140,1140,1140,1140,0
20230710,160600,8609948883,1140,1140,1140,1140,0
20230710,160500,8609948883,1140,1140,1140,1140,0
20230710,160400,8609948883,1140,1140,1140,1140,0
20230710,160300,8609948883,1140,1140,1140,1140,0
20230710,160200,8609948883,1140,1140,1140,1140,0
20230710,160100,8609948883,1140,1140,1140,1140,0
20230710,160000,8609948883,1140,1140,1140,1140,0
20230710,155900,8609948883,1140,1140,1140,1140,0
20230710,155800,8609948883,1140,1140,1140,1140,0
20230710,155700,8609948883,1140,1140,1140,1140,0
20230710,155600,8609948883,1140,1140,1140,1140,0
20230710,155500,8609948883,1140,1140,1140,1140,0
20230710,155400,8609948883,1140,1140,1140,1140,0
20230710,155300,8609948883,1140,1140,1140,1140,0
20230710,155200,8609948883,1140,1140,1140,1140,0
20230710,155100,8609948883,1140,1140,1140,1140,0
20230710,155000,8609948883,1140,1140,1140,1140,0
20230710,154900,8609948883,1140,1140,1140,1140,39485
20230710,154800,8609948883,1140,1140,1140,1140,0
20230710,154700,8609948883,1140,1140,1140,1140,0
20230710,154600,8609948883,1140,1140,1140,1140,0
20230710,154500,8609948883,1140,1140,1140,1140,0
20230710,154400,8609948883,1140,1140,1140,1140,0
20230710,154300,8609948883,1140,1140,1140,1140,0
20230710,154200,8609948883,1140,1140,1140,1140,0
20230710,154100,8609948883,1140,1140,1140,1140,0
20230710,154000,8609948883,1140,1140,1140,1140,0
20230710,153900,8609948883,1140,1140,1140,1140,0
20230710,153800,8609948883,1140,1140,1140,1140,0
20230710,153700,8609948883,1140,1140,1140,1140,0
20230710,153600,8609948883,1140,1140,1140,1140,0
20230710,153500,8609948883,1140,1140,1140,1140,0
20230710,153400,8609948883,1140,1140,1140,1140,0
20230710,153300,8609948883,1140,1140,1140,1140,0
20230710,153200,8609948883,1140,1140,1140,1140,0
20230710,153100,8609948883,1140,1140,1140,1140,0
20230710,153000,8609948883,1140,1140,1140,1140,39485
20230710,152900,8564935983,1141,1141,1141,1141,0
20230710,152800,8564935983,1141,1141,1141,1141,0
20230710,152700,8564935983,1141,1141,1141,1141,0
20230710,152600,8564935983,1141,1141,1141,1141,0
20230710,152500,8564935983,1141,1141,1141,1141,0
20230710,152400,8564935983,1141,1141,1141,1141,0
20230710,152300,8564935983,1141,1141,1141,1141,0
20230710,152200,8564935983,1141,1141,1141,1141,0
20230710,152100,8564935983,1141,1141,1141,1141,0
20230710,152000,8564935983,1141,1141,1141,1141,0
20230710,151900,8564935983,1141,1140,1141,1139,3366
20230710,151800,8561098489,1139,1141,1142,1139,3895
20230710,151700,8556658836,1142,1137,1143,1137,7473
20230710,151600,8548147404,1138,1139,1139,1135,39482
20230710,151500,8503275970,1139,1139,1142,1138,36624
20230710,151400,8461562569,1139,1140,1141,1138,7557
20230710,151300,8452953525,1141,1140,1141,1139,4199
20230710,151200,8448170659,1140,1143,1143,1139,204
20230710,151100,8447937877,1143,1139,1144,1139,2179
20230710,151000,8445455547,1139,1144,1145,1139,41907
20230710,150900,8397664001,1144,1142,1144,1141,10545
20230710,150800,8385620482,1142,1144,1144,1141,4937
20230710,150700,8379977118,1145,1146,1147,1145,2257
20230710,150600,8377390847,1146,1146,1147,1145,5864
20230710,150500,8370667375,1145,1147,1147,1141,60314
20230710,150400,8301744255,1147,1143,1147,1141,5476
20230710,150300,8295482215,1143,1145,1147,1137,28249
20230710,150200,8263239774,1147,1148,1148,1144,10783
20230710,150100,8250884890,1149,1152,1152,1145,15000
20230710,150000,8233664742,1152,1150,1155,1148,5088
20230710,145900,8227811819,1150,1150,1153,1150,3338
20230710,145800,8223973078,1147,1147,1150,1146,9412
20230710,145700,8213165207,1147,1153,1155,1146,33379
20230710,145600,8174729117,1153,1156,1156,1153,596
20230710,145500,8174041620,1153,1156,1156,1153,3319
20230710,145400,8170211387,1156,1153,1156,1152,8009
20230710,145300,8160983188,1156,1156,1156,1152,7931
20230710,145200,8151830252,1156,1158,1158,1156,1917
20230710,145100,8149614027,1156,1157,1157,1156,1540
20230710,145000,8147832544,1157,1157,1158,1157,1682
20230710,144900,8145886215,1158,1154,1158,1152,9927
20230710,144800,8134438906,1154,1155,1159,1152,19697
20230710,144700,8111710498,1157,1158,1159,1155,16956
20230710,144600,8092093923,1159,1159,1159,1158,3362
20230710,144500,8088199365,1160,1163,1163,1160,9969
20230710,144400,8076631104,1163,1166,1167,1162,1227
20230710,144300,8075204755,1168,1163,1168,1163,631
20230710,144200,8074470842,1163,1169,1169,1160,9351
20230710,144100,8063590947,1169,1169,1169,1161,13278
20230710,144000,8048127765,1166,1170,1170,1164,5818
20230710,143900,8041348048,1164,1168,1171,1164,4398
20230710,143800,8036210951,1164,1169,1169,1162,2733
20230710,143700,8033028635,1162,1160,1170,1160,2884
20230710,143600,8029671421,1164,1164,1164,1160,7028
20230710,143500,8021497932,1160,1165,1165,1158,15988
20230710,143400,8002937170,1164,1174,1174,1162,18086
20230710,143300,7981779155,1173,1172,1174,1171,13924
20230710,143200,7965448953,1173,1168,1173,1168,3813
20230710,143100,7960980211,1171,1159,1173,1157,55538
20230710,143000,7896356830,1159,1164,1164,1158,5235
20230710,142900,7890290479,1164,1159,1165,1157,16011
20230710,142800,7871749110,1159,1174,1174,1157,37280
20230710,142700,7828349615,1173,1177,1177,1171,15955
20230710,142600,7809649329,1178,1177,1178,1173,4415
20230710,142500,7804454378,1174,1175,1179,1172,4851
20230710,142400,7798761418,1175,1174,1179,1174,12685
20230710,142300,7783863714,1175,1174,1179,1174,6119
20230710,142200,7776677186,1173,1182,1182,1172,17120
20230710,142100,7756561829,1182,1183,1183,1181,6148
20230710,142000,7749296113,1182,1183,1183,1182,10020
20230710,141900,7737443454,1183,1189,1189,1183,7019
20230710,141800,7729138161,1183,1189,1189,1183,9817
20230710,141700,7717506483,1189,1191,1191,1189,13402
20230710,141600,7701559877,1193,1196,1201,1191,11918
20230710,141500,7687326742,1201,1182,1201,1182,62038
20230710,141400,7613249713,1187,1176,1187,1173,30923
20230710,141300,7576775559,1174,1176,1176,1174,2806
20230710,141200,7573480959,1176,1173,1176,1173,2462
20230710,141100,7570590770,1173,1175,1176,1173,3852
20230710,141000,7566067378,1176,1176,1176,1173,1608
20230710,140900,7564179158,1176,1177,1177,1174,899
20230710,140800,7563122255,1177,1177,1177,1176,2272
20230710,140700,7560448158,1177,1177,1178,1175,2245
20230710,140600,7557804198,1174,1175,1175,1172,4145
20230710,140500,7552941603,1175,1177,1177,1173,9545
20230710,140400,7541718446,1178,1183,1183,1177,27522
20230710,140300,7509235362,1183,1185,1185,1183,4058
20230710,140200,7504431441,1187,1188,1188,1186,123
20230710,140100,7504285559,1189,1187,1189,1185,3124
20230710,140000,7500579891,1187,1187,1187,1185,3377
20230710,135900,7496574576,1187,1187,1188,1186,1633
20230710,135800,7494636366,1187,1189,1189,1187,7139
20230710,135700,7486161156,1190,1189,1190,1188,1016
20230710,135600,7484954131,1188,1189,1189,1188,1174
20230710,135500,7483559245,1189,1189,1189,1189,254
20230710,135400,7483257239,1188,1189,1189,1188,4
20230710,135300,7483252486,1190,1188,1190,1188,333
20230710,135200,7482856860,1188,1188,1189,1187,2568
20230710,135100,7479807245,1189,1189,1189,1187,1548
20230710,135000,7477967730,1189,1190,1191,1189,5371
20230710,134900,7471578846,1191,1197,1197,1191,3417
20230710,134800,7467505771,1197,1197,1198,1197,3561
20230710,134700,7463243247,1197,1192,1197,1192,8135
20230710,134600,7453522169,1192,1192,1192,1191,707
20230710,134500,7452679525,1192,1191,1192,1191,505
20230710,134400,7452077575,1191,1191,1191,1191,4
20230710,134300,7452072811,1192,1191,1192,1191,1009
20230710,134200,7450870087,1192,1191,1192,1191,101
20230710,134100,7450749696,1191,1190,1193,1190,181
20230710,134000,7450534116,1192,1193,1193,1192,5325
20230710,133900,7444185388,1192,1191,1192,1190,2726
20230710,133800,7440940681,1191,1189,1191,1189,2728
20230710,133700,7437696018,1187,1189,1190,1187,2320
20230710,133600,7434937372,1188,1189,1189,1188,1271
20230710,133500,7433426154,1188,1188,1188,1184,10035
20230710,133400,7421526213,1189,1190,1190,1188,8141
20230710,133300,7411852862,1189,1190,1190,1189,20
20230710,133200,7411829065,1191,1190,1191,1188,5000
20230710,133100,7405884402,1192,1192,1192,1192,0
20230710,133000,7405884402,1192,1190,1192,1190,35
20230710,132900,7405842685,1190,1193,1193,1189,2451
20230710,132800,7402924036,1194,1189,1194,1188,499
20230710,132700,7402329975,1189,1186,1189,1186,1551
20230710,132600,7400489625,1186,1189,1193,1185,7298
20230710,132500,7391820199,1189,1190,1194,1189,4803
20230710,132400,7386106028,1190,1195,1195,1190,22414
20230710,132300,7359400996,1195,1191,1195,1191,1614
20230710,132200,7357475504,1190,1193,1193,1190,31913
20230710,132100,7319467809,1194,1195,1195,1194,4831
20230710,132000,7313698310,1195,1195,1196,1195,4944
20230710,131900,7307789729,1196,1196,1196,1195,844
20230710,131800,7306780309,1196,1196,1196,1196,1166
20230710,131700,7305385773,1196,1195,1196,1195,954
20230710,131600,7304244861,1195,1195,1197,1195,3713
20230710,131500,7299807824,1195,1194,1195,1194,2191
20230710,131400,7297189879,1194,1194,1194,1194,2695
20230710,131300,7293972049,1195,1196,1196,1195,1013
20230710,131200,7292761494,1196,1197,1197,1196,21
20230710,131100,7292736358,1197,1197,1197,1197,10
20230710,131000,7292724388,1195,1195,1197,1195,824
20230710,130900,7291739698,1197,1194,1197,1194,243
20230710,130800,7291449328,1194,1195,1195,1194,1031
20230710,130700,7290217287,1195,1193,1196,1193,2788
20230710,130600,7286890557,1193,1195,1196,1193,10081
20230710,130500,7274859152,1196,1197,1197,1195,3993
20230710,130400,7270083504,1197,1200,1200,1197,5907
20230710,130300,7263006891,1200,1200,1200,1200,412
20230710,130200,7262512491,1200,1200,1200,1200,732
20230710,130100,7261634091,1200,1200,1200,1200,18
20230710,130000,7261612491,1198,1200,1200,1198,5261
20230710,125900,7255304809,1200,1201,1201,1200,17149
20230710,125800,7234725112,1201,1206,1206,1200,17001
20230710,125700,7214290052,1206,1205,1206,1204,9203
20230710,125600,7203202096,1205,1206,1206,1205,2626
20230710,125500,7200035687,1206,1205,1206,1205,1306
20230710,125400,7198461777,1206,1207,1207,1206,4629
20230710,125300,7192877307,1206,1207,1207,1206,1207
20230710,125200,7191421290,1207,1208,1208,1207,774
20230710,125100,7190487071,1208,1207,1208,1207,1362
20230710,125000,7188843117,1207,1207,1207,1207,0
20230710,124900,7188843117,1207,1207,1207,1206,731
20230710,124800,7187960801,1206,1206,1206,1206,891
20230710,124700,7186886255,1206,1206,1206,1206,316
20230710,124600,7186505159,1205,1206,1206,1205,509
20230710,124500,7185891310,1205,1205,1205,1205,4006
20230710,124400,7181064080,1206,1206,1206,1205,2672
20230710,124300,7177842688,1205,1207,1207,1205,4072
20230710,124200,7172931744,1207,1208,1208,1206,3917
20230710,124100,7168205447,1208,1209,1209,1208,501
20230710,124000,7167600238,1208,1208,1208,1208,202
20230710,123900,7167356222,1208,1208,1208,1208,20
20230710,123800,7167332062,1208,1207,1208,1207,3
20230710,123700,7167328439,1207,1207,1207,1207,160
20230710,123600,7167135319,1207,1207,1207,1207,672
20230710,123500,7166324215,1209,1209,1209,1209,2001
20230710,123400,7163905006,1207,1206,1207,1206,1999
20230710,123300,7161492847,1206,1206,1207,1206,1582
20230710,123200,7159584744,1206,1207,1207,1206,1075
20230710,123100,7158287476,1207,1206,1210,1206,1661
20230710,123000,7156281232,1210,1206,1210,1206,165
20230710,122900,7156082238,1210,1210,1210,1206,2679
20230710,122800,7152848929,1210,1207,1210,1207,108
20230710,122700,7152718570,1207,1208,1211,1207,536
20230710,122600,7152071180,1211,1207,1211,1207,432
20230710,122500,7151548033,1210,1211,1211,1210,187
20230710,122400,7151321677,1207,1207,1207,1207,1064
20230710,122300,7150037429,1207,1210,1210,1207,1043
20230710,122200,7148778188,1210,1210,1210,1210,180
20230710,122100,7148560388,1210,1207,1210,1207,13
20230710,122000,7148544667,1211,1211,1211,1204,120
20230710,121900,7148400155,1204,1210,1211,1204,2031
20230710,121800,7145954604,1210,1206,1210,1204,12899
20230710,121700,7130419600,1206,1207,1207,1206,168
20230710,121600,7130216982,1207,1208,1208,1207,2239
20230710,121500,7127512499,1208,1207,1208,1207,30
20230710,121400,7127476269,1207,1207,1207,1207,300
20230710,121300,7127114169,1208,1208,1208,1208,301
20230710,121200,7126750561,1208,1208,1208,1204,4194
20230710,121100,7121698967,1207,1207,1207,1207,1
20230710,121000,7121697760,1208,1208,1208,1208,2
20230710,120900,7121695344,1208,1208,1208,1208,336
20230710,120800,7121289456,1207,1209,1218,1207,2210
20230710,120700,7118606994,1210,1207,1210,1204,3370
20230710,120600,7114549096,1210,1210,1210,1210,560
20230710,120500,7113871496,1210,1204,1210,1204,475
20230710,120400,7113297190,1204,1204,1204,1204,519
20230710,120300,7112672314,1203,1210,1210,1203,5226
20230710,120200,7106367608,1210,1207,1210,1207,5880
20230710,120100,7099270433,1207,1208,1208,1207,1373
20230710,120000,7097612660,1208,1211,1214,1208,6752
20230710,115900,7089438606,1212,1214,1215,1212,478
20230710,115800,7088859261,1213,1213,1216,1213,195
20230710,115700,7088622426,1213,1212,1213,1212,461
20230710,115600,7088063238,1212,1212,1212,1211,1096
20230710,115500,7086735863,1212,1219,1219,1211,14989
20230710,115400,7068531514,1216,1213,1222,1212,7396
20230710,115300,7059511233,1213,1219,1222,1211,26086
20230710,115200,7027727038,1218,1205,1219,1203,17620
20230710,115100,7006353851,1205,1207,1209,1203,25674
20230710,115000,6975375992,1209,1209,1209,1207,6342
20230710,114900,6967720251,1209,1209,1210,1209,1002
20230710,114800,6966508085,1209,1209,1209,1209,305
20230710,114700,6966139340,1210,1211,1211,1210,5
20230710,114600,6966133288,1207,1211,1211,1207,15308
20230710,114500,6947628697,1211,1211,1211,1209,3400
20230710,114400,6943516808,1212,1210,1212,1210,2930
20230710,114300,6939967765,1209,1209,1209,1209,2075
20230710,114200,6937459090,1212,1209,1212,1208,3131
20230710,114100,6933673389,1209,1207,1210,1207,8402
20230710,114000,6923519054,1207,1207,1207,1207,300
20230710,113900,6923156954,1210,1210,1210,1207,38
20230710,113800,6923111055,1210,1204,1210,1204,5874
20230710,113700,6916028606,1204,1204,1204,1203,1940
20230710,113600,6913692855,1204,1205,1205,1204,2051
20230710,113500,6911223177,1205,1205,1205,1205,906
20230710,113400,6910131447,1205,1204,1205,1204,3622
20230710,113300,6905769593,1202,1203,1204,1201,3201
20230710,113200,6901918771,1203,1202,1203,1201,6589
20230710,113100,6893994343,1204,1201,1204,1201,4217
20230710,113000,6888927590,1199,1198,1199,1198,2289
20230710,112900,6886183080,1199,1198,1199,1196,3424
20230710,112800,6882083845,1198,1198,1199,1198,1665
20230710,112700,6880089155,1199,1198,1199,1198,197
20230710,112600,6879853131,1198,1198,1199,1197,312
20230710,112500,6879479514,1199,1202,1202,1198,25146
20230710,112400,6849305370,1204,1202,1204,1201,752
20230710,112300,6848402110,1203,1205,1205,1203,830
20230710,112200,6847401983,1205,1205,1205,1205,2503
20230710,112100,6844385868,1205,1204,1205,1204,11
20230710,112000,6844372623,1200,1204,1205,1200,3281
20230710,111900,6840431613,1201,1201,1202,1201,2233
20230710,111800,6837749765,1200,1201,1203,1200,11406
20230710,111700,6824047613,1201,1203,1203,1201,5124
20230710,111600,6817892231,1203,1203,1204,1202,11796
20230710,111500,6803707760,1203,1207,1207,1203,2575
20230710,111400,6800604381,1208,1209,1209,1203,2292
20230710,111300,6797840543,1204,1205,1209,1203,6783
20230710,111200,6789676912,1204,1205,1210,1204,6133
20230710,111100,6782291158,1205,1220,1221,1205,43350
20230710,111000,6729697502,1220,1217,1222,1216,44614
20230710,110900,6675302915,1219,1217,1219,1213,20986
20230710,110800,6649773245,1213,1213,1220,1208,23953
20230710,110700,6620709057,1209,1201,1214,1201,60797
20230710,110600,6547389312,1203,1199,1203,1197,20087
20230710,110500,6523279418,1197,1196,1200,1196,2511
20230710,110400,6520269421,1196,1196,1197,1195,5376
20230710,110300,6513838716,1196,1194,1196,1194,1739
20230710,110200,6511759199,1194,1196,1196,1194,308
20230710,110100,6511391394,1196,1195,1196,1193,1550
20230710,110000,6509540173,1196,1192,1196,1192,4088
20230710,105900,6504662552,1192,1197,1197,1192,10059
20230710,105800,6492668804,1197,1192,1197,1190,9489
20230710,105700,6481362760,1191,1197,1197,1191,13499
20230710,105600,6465252495,1197,1197,1197,1196,1829
20230710,105500,6463063831,1197,1198,1199,1197,460
20230710,105400,6462513070,1197,1195,1197,1195,5066
20230710,105300,6456457378,1195,1194,1195,1193,7950
20230710,105200,6446966778,1194,1193,1195,1192,8183
20230710,105100,6437207325,1195,1199,1199,1193,49578
20230710,105000,6377854287,1200,1201,1202,1198,16602
20230710,104900,6357934031,1201,1203,1203,1201,16158
20230710,104800,6338520209,1204,1202,1205,1202,18739
20230710,104700,6315966696,1202,1205,1206,1202,21107
20230710,104600,6290564909,1208,1208,1208,1205,5152
20230710,104500,6284347483,1208,1208,1208,1207,1203
20230710,104400,6282894700,1207,1205,1208,1205,6451
20230710,104300,6275119603,1206,1217,1217,1205,29179
20230710,104200,6239844159,1214,1214,1222,1211,3205
20230710,104100,6235953335,1222,1223,1223,1214,24319
20230710,104000,6206322207,1221,1224,1224,1220,12231
20230710,103900,6191380873,1221,1224,1227,1218,30710
20230710,103800,6153806793,1225,1218,1225,1217,33413
20230710,103700,6112978464,1220,1217,1220,1215,21312
20230710,103600,6087027500,1215,1211,1217,1211,7749
20230710,103500,6077608006,1214,1208,1214,1207,4528
20230710,103400,6072128506,1212,1212,1214,1209,12437
20230710,103300,6057072682,1212,1212,1212,1212,1793
20230710,103200,6054899566,1212,1216,1216,1212,1920
20230710,103100,6052568571,1216,1220,1220,1216,103
20230710,103000,6052443319,1215,1215,1220,1214,3604
20230710,102900,6048059539,1215,1212,1221,1212,20021
20230710,102800,6023689693,1208,1212,1212,1208,1146
20230710,102700,6022301783,1211,1210,1211,1207,5545
20230710,102600,6015608121,1212,1208,1212,1207,1358
20230710,102500,6013965808,1207,1208,1208,1207,2976
20230710,102400,6010373756,1206,1208,1208,1206,4913
20230710,102300,6004443983,1208,1213,1213,1208,6767
20230710,102200,5996257573,1212,1212,1212,1212,85
20230710,102100,5996154553,1215,1215,1216,1212,1910
20230710,102000,5993834238,1216,1212,1216,1212,2526
20230710,101900,5990768557,1212,1216,1217,1212,2212
20230710,101800,5988079620,1216,1208,1217,1208,7880
20230710,101700,5978528570,1208,1208,1208,1206,8181
20230710,101600,5968651116,1210,1207,1210,1207,7661
20230710,101500,5959401810,1207,1210,1210,1207,2932
20230710,101400,5955857216,1210,1200,1210,1199,35079
20230710,101300,5913690914,1200,1201,1201,1200,5674
20230710,101200,5906878610,1201,1205,1207,1200,31460
20230710,101100,5869088297,1204,1205,1205,1204,1580
20230710,101000,5867185453,1206,1203,1206,1203,1874
20230710,100900,5864927430,1205,1203,1205,1203,9186
20230710,100800,5853869665,1203,1205,1205,1202,10781
20230710,100700,5840895369,1206,1206,1209,1204,9585
20230710,100600,5829344623,1206,1209,1209,1205,18186
20230710,100500,5807393289,1209,1209,1210,1208,4303
20230710,100400,5802191314,1209,1210,1215,1209,2567
20230710,100300,5799084923,1210,1207,1210,1206,12874
20230710,100200,5783555833,1207,1217,1217,1207,39719
20230710,100100,5735346576,1219,1218,1219,1217,5472
20230710,100000,5728686076,1220,1220,1222,1219,15238
20230710,095900,5710100058,1219,1219,1220,1216,8656
20230710,095800,5699552629,1216,1217,1220,1215,12453
20230710,095700,5684396866,1217,1220,1220,1217,24212
20230710,095600,5654874566,1220,1221,1223,1220,5803
20230710,095500,5647790094,1222,1226,1226,1220,9626
20230710,095400,5636042116,1226,1219,1226,1218,6879
20230710,095300,5627654777,1219,1226,1227,1218,23819
20230710,095200,5598560599,1226,1232,1233,1225,33319
20230710,095100,5557614836,1230,1228,1232,1228,15447
20230710,095000,5538612986,1230,1226,1230,1226,13292
20230710,094900,5522289035,1226,1225,1230,1223,15952
20230710,094800,5502737752,1224,1231,1232,1224,14433
20230710,094700,5485036039,1227,1231,1233,1217,35046
20230710,094600,5442144030,1231,1224,1235,1223,36535
20230710,094500,5397318839,1229,1234,1238,1223,32138
20230710,094400,5357819430,1238,1239,1240,1231,17189
20230710,094300,5336612647,1242,1231,1246,1231,39285
20230710,094200,5287884424,1232,1242,1242,1230,16636
20230710,094100,5267358151,1243,1228,1244,1228,49488
20230710,094000,5206084850,1228,1217,1238,1213,76465
20230710,093900,5111996195,1217,1207,1218,1206,43959
20230710,093800,5058645949,1208,1211,1211,1199,69917
20230710,093700,4974401919,1207,1228,1238,1191,194192
20230710,093600,4739365533,1228,1243,1248,1228,119312
20230710,093500,4592192897,1248,1261,1261,1230,194509
20230710,093400,4350126890,1259,1253,1263,1253,46515
20230710,093300,4291590694,1258,1269,1271,1250,165997
20230710,093200,4082239858,1270,1282,1287,1264,240696
20230710,093100,3776269104,1282,1257,1290,1255,438021
20230710,093000,3218280469,1257,1251,1259,1247,82249
20230710,092900,3115398029,1252,1256,1259,1251,167939
20230710,092800,2904587479,1256,1234,1258,1234,189840
20230710,092700,2666991611,1240,1232,1241,1231,70711
20230710,092600,2579554567,1232,1233,1236,1231,16465
20230710,092500,2559260573,1233,1239,1239,1233,26613
20230710,092400,2526348512,1239,1227,1239,1227,25295
20230710,092300,2495184151,1228,1238,1239,1228,69290
20230710,092200,2409659727,1238,1229,1238,1223,48509
20230710,092100,2349896272,1229,1225,1229,1221,12045
20230710,092000,2335139078,1227,1221,1228,1220,16687
20230710,091900,2314743603,1221,1225,1228,1220,20374
20230710,091800,2289812587,1225,1228,1230,1222,17800
20230710,091700,2267966890,1229,1218,1230,1215,18998
20230710,091600,2244742687,1218,1230,1232,1214,63111
20230710,091500,2167444734,1231,1229,1234,1227,69247
20230710,091400,2082266498,1228,1222,1234,1217,80091
20230710,091300,1983942799,1217,1214,1225,1203,65154
20230710,091200,1904783666,1213,1198,1216,1195,63326
20230710,091100,1828500869,1198,1198,1198,1196,14332
20230710,091000,1811352980,1198,1197,1198,1194,30301
20230710,090900,1775117447,1195,1195,1195,1191,22299
20230710,090800,1748509001,1199,1200,1203,1193,24397
20230710,090700,1719284260,1200,1189,1200,1185,56635
20230710,090600,1651709952,1190,1180,1191,1179,45079
20230710,090500,1598273375,1180,1188,1188,1177,94967
20230710,090400,1486153274,1188,1193,1194,1187,54070
20230710,090300,1421834265,1190,1201,1201,1190,118914
20230710,090200,1279558606,1195,1194,1206,1189,147625
20230710,090100,1102727418,1194,1233,1242,1187,348594
20230710,090000,678567753,1243,1182,1247,1182,567648