stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201600,3795520905,1190,1190,1190,1190,70260
20230711,201500,3795520905,1190,1190,1190,1190,0
20230711,201400,3795520905,1190,1190,1190,1190,0
20230711,201300,3795520905,1190,1190,1190,1190,0
20230711,201200,3795520905,1190,1190,1190,1190,0
20230711,201100,3795520905,1190,1190,1190,1190,0
20230711,201000,3795520905,1190,1190,1190,1190,0
20230711,200900,3795520905,1190,1190,1190,1190,0
20230711,200800,3795520905,1190,1190,1190,1190,0
20230711,200700,3795520905,1190,1190,1190,1190,0
20230711,200600,3795520905,1190,1190,1190,1190,0
20230711,200500,3795520905,1190,1190,1190,1190,0
20230711,200400,3795520905,1190,1190,1190,1190,0
20230711,200300,3795520905,1190,1190,1190,1190,0
20230711,200200,3795520905,1190,1190,1190,1190,0
20230711,200100,3795520905,1190,1190,1190,1190,0
20230711,200000,3795520905,1190,1190,1190,1190,0
20230711,195900,3795520905,1190,1190,1190,1190,0
20230711,195800,3795520905,1190,1190,1190,1190,0
20230711,195700,3795520905,1190,1190,1190,1190,0
20230711,195600,3795520905,1190,1190,1190,1190,0
20230711,195500,3795520905,1190,1190,1190,1190,0
20230711,195400,3795520905,1190,1190,1190,1190,0
20230711,195300,3795520905,1190,1190,1190,1190,0
20230711,195200,3795520905,1190,1190,1190,1190,0
20230711,195100,3795520905,1190,1190,1190,1190,0
20230711,195000,3795520905,1190,1190,1190,1190,0
20230711,194900,3795520905,1190,1190,1190,1190,0
20230711,194800,3795520905,1190,1190,1190,1190,0
20230711,194700,3795520905,1190,1190,1190,1190,0
20230711,194600,3795520905,1190,1190,1190,1190,70260
20230711,194500,3795520905,1190,1190,1190,1190,0
20230711,194400,3795520905,1190,1190,1190,1190,0
20230711,194300,3795520905,1190,1190,1190,1190,0
20230711,194200,3795520905,1190,1190,1190,1190,0
20230711,194100,3795520905,1190,1190,1190,1190,0
20230711,194000,3795520905,1190,1190,1190,1190,0
20230711,193900,3795520905,1190,1190,1190,1190,0
20230711,193800,3795520905,1190,1190,1190,1190,0
20230711,193700,3795520905,1190,1190,1190,1190,0
20230711,193600,3795520905,1190,1190,1190,1190,0
20230711,193500,3795520905,1190,1190,1190,1190,0
20230711,193400,3795520905,1190,1190,1190,1190,0
20230711,193300,3795520905,1190,1190,1190,1190,0
20230711,193200,3795520905,1190,1190,1190,1190,0
20230711,193100,3795520905,1190,1190,1190,1190,0
20230711,193000,3795520905,1190,1190,1190,1190,0
20230711,192900,3795520905,1190,1190,1190,1190,0
20230711,192800,3795520905,1190,1190,1190,1190,0
20230711,192700,3795520905,1190,1190,1190,1190,0
20230711,192600,3795520905,1190,1190,1190,1190,0
20230711,192500,3795520905,1190,1190,1190,1190,0
20230711,192400,3795520905,1190,1190,1190,1190,0
20230711,192300,3795520905,1190,1190,1190,1190,0
20230711,192200,3795520905,1190,1190,1190,1190,0
20230711,192100,3795520905,1190,1190,1190,1190,0
20230711,192000,3795520905,1190,1190,1190,1190,0
20230711,191900,3795520905,1190,1190,1190,1190,0
20230711,191800,3795520905,1190,1190,1190,1190,0
20230711,191700,3795520905,1190,1190,1190,1190,0
20230711,191600,3795520905,1190,1190,1190,1190,70260
20230711,191500,3795520905,1190,1190,1190,1190,0
20230711,191400,3795520905,1190,1190,1190,1190,0
20230711,191300,3795520905,1190,1190,1190,1190,0
20230711,191200,3795520905,1190,1190,1190,1190,0
20230711,191100,3795520905,1190,1190,1190,1190,0
20230711,191000,3795520905,1190,1190,1190,1190,0
20230711,190900,3795520905,1190,1190,1190,1190,0
20230711,190800,3795520905,1190,1190,1190,1190,0
20230711,190700,3795520905,1190,1190,1190,1190,0
20230711,190600,3795520905,1190,1190,1190,1190,0
20230711,190500,3795520905,1190,1190,1190,1190,0
20230711,190400,3795520905,1190,1190,1190,1190,0
20230711,190300,3795520905,1190,1190,1190,1190,0
20230711,190200,3795520905,1190,1190,1190,1190,0
20230711,190100,3795520905,1190,1190,1190,1190,0
20230711,190000,3795520905,1190,1190,1190,1190,0
20230711,185900,3795520905,1190,1190,1190,1190,0
20230711,185800,3795520905,1190,1190,1190,1190,0
20230711,185700,3795520905,1190,1190,1190,1190,0
20230711,185600,3795520905,1190,1190,1190,1190,0
20230711,185500,3795520905,1190,1190,1190,1190,0
20230711,185400,3795520905,1190,1190,1190,1190,0
20230711,185300,3795520905,1190,1190,1190,1190,0
20230711,185200,3795520905,1190,1190,1190,1190,0
20230711,185100,3795520905,1190,1190,1190,1190,0
20230711,185000,3795520905,1190,1190,1190,1190,0
20230711,184900,3795520905,1190,1190,1190,1190,0
20230711,184800,3795520905,1190,1190,1190,1190,0
20230711,184700,3795520905,1190,1190,1190,1190,0
20230711,184600,3795520905,1190,1190,1190,1190,70260
20230711,184500,3795520905,1190,1190,1190,1190,0
20230711,184400,3795520905,1190,1190,1190,1190,0
20230711,184300,3795520905,1190,1190,1190,1190,0
20230711,184200,3795520905,1190,1190,1190,1190,0
20230711,184100,3795520905,1190,1190,1190,1190,0
20230711,184000,3795520905,1190,1190,1190,1190,0
20230711,183900,3795520905,1190,1190,1190,1190,0
20230711,183800,3795520905,1190,1190,1190,1190,0
20230711,183700,3795520905,1190,1190,1190,1190,0
20230711,183600,3795520905,1190,1190,1190,1190,0
20230711,183500,3795520905,1190,1190,1190,1190,0
20230711,183400,3795520905,1190,1190,1190,1190,0
20230711,183300,3795520905,1190,1190,1190,1190,0
20230711,183200,3795520905,1190,1190,1190,1190,0
20230711,183100,3795520905,1190,1190,1190,1190,0
20230711,183000,3795520905,1190,1190,1190,1190,0
20230711,182900,3795520905,1190,1190,1190,1190,0
20230711,182800,3795520905,1190,1190,1190,1190,0
20230711,182700,3795520905,1190,1190,1190,1190,0
20230711,182600,3795520905,1190,1190,1190,1190,0
20230711,182500,3795520905,1190,1190,1190,1190,0
20230711,182400,3795520905,1190,1190,1190,1190,0
20230711,182300,3795520905,1190,1190,1190,1190,0
20230711,182200,3795520905,1190,1190,1190,1190,0
20230711,182100,3795520905,1190,1190,1190,1190,0
20230711,182000,3795520905,1190,1190,1190,1190,0
20230711,181900,3795520905,1190,1190,1190,1190,0
20230711,181800,3795520905,1190,1190,1190,1190,0
20230711,181700,3795520905,1190,1190,1190,1190,0
20230711,181600,3795520905,1190,1190,1190,1190,70260
20230711,181500,3795520905,1190,1190,1190,1190,0
20230711,181400,3795520905,1190,1190,1190,1190,0
20230711,181300,3795520905,1190,1190,1190,1190,0
20230711,181200,3795520905,1190,1190,1190,1190,0
20230711,181100,3795520905,1190,1190,1190,1190,0
20230711,181000,3795520905,1190,1190,1190,1190,0
20230711,180900,3795520905,1190,1190,1190,1190,0
20230711,180800,3795520905,1190,1190,1190,1190,0
20230711,180700,3795520905,1190,1190,1190,1190,0
20230711,180600,3795520905,1190,1190,1190,1190,0
20230711,180500,3795520905,1190,1190,1190,1190,0
20230711,180400,3795520905,1190,1190,1190,1190,0
20230711,180300,3795520905,1190,1190,1190,1190,0
20230711,180200,3795520905,1190,1190,1190,1190,0
20230711,180100,3795520905,1190,1190,1190,1190,0
20230711,180000,3795520905,1190,1190,1190,1190,0
20230711,175900,3795520905,1190,1190,1190,1190,0
20230711,175800,3795520905,1190,1190,1190,1190,0
20230711,175700,3795520905,1190,1190,1190,1190,0
20230711,175600,3795520905,1190,1190,1190,1190,0
20230711,175500,3795520905,1190,1190,1190,1190,0
20230711,175400,3795520905,1190,1190,1190,1190,0
20230711,175300,3795520905,1190,1190,1190,1190,0
20230711,175200,3795520905,1190,1190,1190,1190,0
20230711,175100,3795520905,1190,1190,1190,1190,0
20230711,175000,3795520905,1190,1190,1190,1190,0
20230711,174900,3795520905,1190,1190,1190,1190,0
20230711,174800,3795520905,1190,1190,1190,1190,0
20230711,174700,3795520905,1190,1190,1190,1190,0
20230711,174600,3795520905,1190,1190,1190,1190,70260
20230711,174500,3795520905,1190,1190,1190,1190,0
20230711,174400,3795520905,1190,1190,1190,1190,0
20230711,174300,3795520905,1190,1190,1190,1190,0
20230711,174200,3795520905,1190,1190,1190,1190,0
20230711,174100,3795520905,1190,1190,1190,1190,0
20230711,174000,3795520905,1190,1190,1190,1190,0
20230711,173900,3795520905,1190,1190,1190,1190,0
20230711,173800,3795520905,1190,1190,1190,1190,0
20230711,173700,3795520905,1190,1190,1190,1190,0
20230711,173600,3795520905,1190,1190,1190,1190,0
20230711,173500,3795520905,1190,1190,1190,1190,0
20230711,173400,3795520905,1190,1190,1190,1190,0
20230711,173300,3795520905,1190,1190,1190,1190,0
20230711,173200,3795520905,1190,1190,1190,1190,0
20230711,173100,3795520905,1190,1190,1190,1190,0
20230711,173000,3795520905,1190,1190,1190,1190,0
20230711,172900,3795520905,1190,1190,1190,1190,0
20230711,172800,3795520905,1190,1190,1190,1190,0
20230711,172700,3795520905,1190,1190,1190,1190,0
20230711,172600,3795520905,1190,1190,1190,1190,0
20230711,172500,3795520905,1190,1190,1190,1190,0
20230711,172400,3795520905,1190,1190,1190,1190,0
20230711,172300,3795520905,1190,1190,1190,1190,0
20230711,172200,3795520905,1190,1190,1190,1190,0
20230711,172100,3795520905,1190,1190,1190,1190,0
20230711,172000,3795520905,1190,1190,1190,1190,0
20230711,171900,3795520905,1190,1190,1190,1190,0
20230711,171800,3795520905,1190,1190,1190,1190,0
20230711,171700,3795520905,1190,1190,1190,1190,0
20230711,171600,3795520905,1190,1190,1190,1190,70260
20230711,171500,3795520905,1190,1190,1190,1190,0
20230711,171400,3795520905,1190,1190,1190,1190,0
20230711,171300,3795520905,1190,1190,1190,1190,0
20230711,171200,3795520905,1190,1190,1190,1190,0
20230711,171100,3795520905,1190,1190,1190,1190,0
20230711,171000,3795520905,1190,1190,1190,1190,0
20230711,170900,3795520905,1190,1190,1190,1190,0
20230711,170800,3795520905,1190,1190,1190,1190,0
20230711,170700,3795520905,1190,1190,1190,1190,0
20230711,170600,3795520905,1190,1190,1190,1190,0
20230711,170500,3795520905,1190,1190,1190,1190,0
20230711,170400,3795520905,1190,1190,1190,1190,0
20230711,170300,3795520905,1190,1190,1190,1190,0
20230711,170200,3795520905,1190,1190,1190,1190,0
20230711,170100,3795520905,1190,1190,1190,1190,0
20230711,170000,3795520905,1190,1190,1190,1190,0
20230711,165900,3795520905,1190,1190,1190,1190,0
20230711,165800,3795520905,1190,1190,1190,1190,0
20230711,165700,3795520905,1190,1190,1190,1190,0
20230711,165600,3795520905,1190,1190,1190,1190,0
20230711,165500,3795520905,1190,1190,1190,1190,0
20230711,165400,3795520905,1190,1190,1190,1190,0
20230711,165300,3795520905,1190,1190,1190,1190,0
20230711,165200,3795520905,1190,1190,1190,1190,0
20230711,165100,3795520905,1190,1190,1190,1190,0
20230711,165000,3795520905,1190,1190,1190,1190,0
20230711,164900,3795520905,1190,1190,1190,1190,0
20230711,164800,3795520905,1190,1190,1190,1190,0
20230711,164700,3795520905,1190,1190,1190,1190,0
20230711,164600,3795520905,1190,1190,1190,1190,70260
20230711,164500,3795520905,1190,1190,1190,1190,0
20230711,164400,3795520905,1190,1190,1190,1190,0
20230711,164300,3795520905,1190,1190,1190,1190,0
20230711,164200,3795520905,1190,1190,1190,1190,0
20230711,164100,3795520905,1190,1190,1190,1190,0
20230711,164000,3795520905,1190,1190,1190,1190,0
20230711,163900,3795520905,1190,1190,1190,1190,0
20230711,163800,3795520905,1190,1190,1190,1190,0
20230711,163700,3795520905,1190,1190,1190,1190,0
20230711,163600,3795520905,1190,1190,1190,1190,0
20230711,163500,3795520905,1190,1190,1190,1190,0
20230711,163400,3795520905,1190,1190,1190,1190,0
20230711,163300,3795520905,1190,1190,1190,1190,0
20230711,163200,3795520905,1190,1190,1190,1190,0
20230711,163100,3795520905,1190,1190,1190,1190,0
20230711,163000,3795520905,1190,1190,1190,1190,0
20230711,162900,3795520905,1190,1190,1190,1190,0
20230711,162800,3795520905,1190,1190,1190,1190,0
20230711,162700,3795520905,1190,1190,1190,1190,0
20230711,162600,3795520905,1190,1190,1190,1190,0
20230711,162500,3795520905,1190,1190,1190,1190,0
20230711,162400,3795520905,1190,1190,1190,1190,0
20230711,162300,3795520905,1190,1190,1190,1190,0
20230711,162200,3795520905,1190,1190,1190,1190,0
20230711,162100,3795520905,1190,1190,1190,1190,0
20230711,162000,3795520905,1190,1190,1190,1190,0
20230711,161900,3795520905,1190,1190,1190,1190,0
20230711,161800,3795520905,1190,1190,1190,1190,0
20230711,161700,3795520905,1190,1190,1190,1190,0
20230711,161600,3795520905,1190,1190,1190,1190,70260
20230711,161500,3795520905,1190,1190,1190,1190,0
20230711,161400,3795520905,1190,1190,1190,1190,0
20230711,161300,3795520905,1190,1190,1190,1190,0
20230711,161200,3795520905,1190,1190,1190,1190,0
20230711,161100,3795520905,1190,1190,1190,1190,0
20230711,161000,3795520905,1190,1190,1190,1190,0
20230711,160900,3795520905,1190,1190,1190,1190,0
20230711,160800,3795520905,1190,1190,1190,1190,0
20230711,160700,3795520905,1190,1190,1190,1190,0
20230711,160600,3795520905,1190,1190,1190,1190,0
20230711,160500,3795520905,1190,1190,1190,1190,0
20230711,160400,3795520905,1190,1190,1190,1190,0
20230711,160300,3795520905,1190,1190,1190,1190,0
20230711,160200,3795520905,1190,1190,1190,1190,0
20230711,160100,3795520905,1190,1190,1190,1190,0
20230711,160000,3795520905,1190,1190,1190,1190,0
20230711,155900,3795520905,1190,1190,1190,1190,0
20230711,155800,3795520905,1190,1190,1190,1190,0
20230711,155700,3795520905,1190,1190,1190,1190,0
20230711,155600,3795520905,1190,1190,1190,1190,0
20230711,155500,3795520905,1190,1190,1190,1190,0
20230711,155400,3795520905,1190,1190,1190,1190,0
20230711,155300,3795520905,1190,1190,1190,1190,0
20230711,155200,3795520905,1190,1190,1190,1190,0
20230711,155100,3795520905,1190,1190,1190,1190,0
20230711,155000,3795520905,1190,1190,1190,1190,0
20230711,154900,3795520905,1190,1190,1190,1190,0
20230711,154800,3795520905,1190,1190,1190,1190,0
20230711,154700,3795520905,1190,1190,1190,1190,0
20230711,154600,3795520905,1190,1190,1190,1190,70260
20230711,154500,3795520905,1190,1190,1190,1190,0
20230711,154400,3795520905,1190,1190,1190,1190,0
20230711,154300,3795520905,1190,1190,1190,1190,0
20230711,154200,3795520905,1190,1190,1190,1190,0
20230711,154100,3795520905,1190,1190,1190,1190,0
20230711,154000,3795520905,1190,1190,1190,1190,0
20230711,153900,3795520905,1190,1190,1190,1190,0
20230711,153800,3795520905,1190,1190,1190,1190,0
20230711,153700,3795520905,1190,1190,1190,1190,0
20230711,153600,3795520905,1190,1190,1190,1190,0
20230711,153500,3795520905,1190,1190,1190,1190,0
20230711,153400,3795520905,1190,1190,1190,1190,0
20230711,153300,3795520905,1190,1190,1190,1190,0
20230711,153200,3795520905,1190,1190,1190,1190,0
20230711,153100,3795520905,1190,1190,1190,1190,0
20230711,153000,3795520905,1190,1190,1190,1190,70260
20230711,152900,3711911505,1190,1190,1190,1190,0
20230711,152800,3711911505,1190,1190,1190,1190,0
20230711,152700,3711911505,1190,1190,1190,1190,0
20230711,152600,3711911505,1190,1190,1190,1190,0
20230711,152500,3711911505,1190,1190,1190,1190,0
20230711,152400,3711911505,1190,1190,1190,1190,0
20230711,152300,3711911505,1190,1190,1190,1190,0
20230711,152200,3711911505,1190,1190,1190,1190,0
20230711,152100,3711911505,1190,1190,1190,1190,0
20230711,152000,3711911505,1190,1190,1190,1190,0
20230711,151900,3711911505,1190,1190,1194,1189,5968
20230711,151800,3704807834,1194,1193,1194,1189,18291
20230711,151700,3683001026,1195,1193,1195,1192,8832
20230711,151600,3672456488,1192,1193,1194,1192,5954
20230711,151500,3665353134,1194,1193,1195,1193,2138
20230711,151400,3662801621,1193,1197,1197,1193,5752
20230711,151300,3655929506,1198,1199,1200,1198,4028
20230711,151200,3651101618,1200,1197,1200,1197,405
20230711,151100,3650616635,1198,1197,1198,1197,206
20230711,151000,3650370041,1198,1199,1199,1197,4194
20230711,150900,3645343639,1200,1199,1200,1199,980
20230711,150800,3644167700,1199,1198,1200,1198,1179
20230711,150700,3642754387,1198,1198,1198,1198,270
20230711,150600,3642430927,1199,1199,1199,1195,3067
20230711,150500,3638762604,1199,1201,1201,1199,4275
20230711,150400,3633632673,1201,1200,1201,1197,2043
20230711,150300,3631181231,1200,1198,1200,1198,5036
20230711,150200,3625139030,1199,1197,1199,1196,372
20230711,150100,3624693621,1197,1197,1199,1196,280
20230711,150000,3624358382,1197,1199,1199,1197,1055
20230711,145900,3623095341,1199,1199,1199,1197,603
20230711,145800,3622372744,1199,1196,1200,1196,2255
20230711,145700,3619674851,1199,1197,1199,1195,13649
20230711,145600,3603344705,1196,1197,1197,1196,1138
20230711,145500,3601983656,1197,1196,1197,1196,1510
20230711,145400,3600177694,1197,1197,1197,1197,213
20230711,145300,3599922733,1197,1197,1197,1197,56
20230711,145200,3599855701,1196,1198,1198,1196,4555
20230711,145100,3594405271,1198,1197,1198,1196,641
20230711,145000,3593638489,1196,1197,1198,1196,385
20230711,144900,3593177743,1197,1197,1197,1196,3062
20230711,144800,3589515557,1197,1197,1197,1197,161
20230711,144700,3589322840,1196,1195,1196,1195,364
20230711,144600,3588887563,1197,1197,1197,1197,3
20230711,144500,3588883972,1197,1195,1197,1194,2004
20230711,144400,3586488924,1196,1196,1198,1194,4164
20230711,144300,3581512383,1195,1198,1198,1195,1095
20230711,144200,3580203120,1199,1196,1199,1196,41
20230711,144100,3580154081,1199,1197,1199,1195,713
20230711,144000,3579301038,1197,1194,1197,1194,1648
20230711,143900,3577331382,1194,1197,1197,1194,3087
20230711,143800,3573643581,1197,1197,1197,1196,1301
20230711,143700,3572086784,1197,1197,1197,1197,0
20230711,143600,3572086784,1197,1197,1197,1197,131
20230711,143500,3571929977,1197,1196,1197,1196,104
20230711,143400,3571805592,1197,1197,1197,1197,2
20230711,143300,3571803198,1197,1197,1197,1196,2507
20230711,143200,3568804824,1196,1198,1198,1196,1562
20230711,143100,3566936604,1199,1195,1199,1195,264
20230711,143000,3566621056,1199,1199,1199,1199,591
20230711,142900,3565912447,1199,1194,1199,1192,24721
20230711,142800,3536400941,1194,1194,1194,1193,444
20230711,142700,3535871220,1194,1196,1196,1194,1624
20230711,142600,3533930589,1195,1196,1196,1195,1109
20230711,142500,3532604245,1196,1196,1196,1196,2
20230711,142400,3532601853,1192,1198,1198,1192,630
20230711,142300,3531849615,1197,1198,1198,1197,124
20230711,142200,3531701073,1198,1198,1199,1198,135
20230711,142100,3531539260,1198,1197,1198,1197,789
20230711,142000,3530594779,1197,1194,1197,1194,441
20230711,141900,3530068222,1194,1194,1194,1194,300
20230711,141800,3529710022,1193,1197,1197,1193,601
20230711,141700,3528990629,1197,1197,1197,1197,1
20230711,141600,3528989432,1195,1195,1195,1191,1247
20230711,141500,3527502134,1197,1193,1197,1193,1501
20230711,141400,3525709628,1193,1190,1196,1190,1044
20230711,141300,3524463839,1193,1194,1196,1193,99
20230711,141200,3524345699,1196,1196,1196,1196,1
20230711,141100,3524344503,1193,1190,1197,1190,361
20230711,141000,3523914072,1188,1188,1192,1188,1253
20230711,140900,3522422936,1188,1195,1195,1188,11379
20230711,140800,3508875639,1197,1193,1197,1192,3733
20230711,140700,3504422181,1192,1195,1195,1191,6717
20230711,140600,3496412038,1194,1196,1196,1194,4959
20230711,140500,3490486006,1197,1199,1199,1197,2917
20230711,140400,3486993798,1198,1198,1198,1197,1160
20230711,140300,3485604318,1198,1197,1198,1197,4543
20230711,140200,3480166146,1197,1202,1202,1197,811
20230711,140100,3479193544,1203,1202,1203,1201,850
20230711,140000,3478171866,1197,1201,1201,1197,6362
20230711,135900,3470552201,1201,1199,1201,1197,10014
20230711,135800,3458543308,1200,1200,1200,1200,387
20230711,135700,3458078908,1201,1202,1202,1201,1044
20230711,135600,3456824310,1203,1203,1203,1203,501
20230711,135500,3456221607,1202,1203,1203,1202,1217
20230711,135400,3454758613,1203,1203,1203,1203,0
20230711,135300,3454758613,1203,1202,1203,1202,1440
20230711,135200,3453027730,1202,1202,1202,1202,320
20230711,135100,3452643090,1202,1203,1203,1202,3842
20230711,135000,3448023793,1203,1203,1203,1203,23
20230711,134900,3447996124,1203,1200,1203,1200,22
20230711,134800,3447969667,1199,1200,1200,1198,2249
20230711,134700,3445272388,1197,1201,1201,1197,19845
20230711,134600,3421471563,1201,1203,1203,1201,4382
20230711,134500,3416207049,1202,1203,1203,1202,5259
20230711,134400,3409883493,1203,1204,1204,1203,2685
20230711,134300,3406653264,1207,1207,1207,1204,930
20230711,134200,3405532510,1207,1204,1207,1203,5677
20230711,134100,3398699822,1206,1208,1208,1206,10430
20230711,134000,3386110877,1209,1210,1211,1209,7693
20230711,133900,3376807908,1210,1210,1211,1209,675
20230711,133800,3375991280,1210,1207,1210,1207,1453
20230711,133700,3374234948,1208,1205,1208,1205,14157
20230711,133600,3357161333,1205,1204,1205,1204,182
20230711,133500,3356942107,1205,1207,1207,1204,570
20230711,133400,3356254995,1206,1205,1206,1205,1740
20230711,133300,3354156885,1204,1205,1206,1204,1610
20230711,133200,3352217482,1205,1209,1209,1205,1146
20230711,133100,3350835407,1210,1207,1210,1207,523
20230711,133000,3350203464,1208,1209,1209,1201,25801
20230711,132900,3319143701,1208,1215,1215,1208,5817
20230711,132800,3312100419,1215,1216,1218,1215,3130
20230711,132700,3308296433,1218,1216,1218,1216,667
20230711,132600,3307485359,1216,1213,1219,1213,5478
20230711,132500,3300816216,1215,1212,1215,1211,5998
20230711,132400,3293537114,1210,1213,1214,1210,3850
20230711,132300,3288874734,1214,1211,1214,1211,1784
20230711,132200,3286712418,1211,1213,1214,1211,5053
20230711,132100,3280591677,1213,1214,1215,1213,111
20230711,132000,3280457021,1214,1215,1215,1214,705
20230711,131900,3279601069,1214,1214,1215,1214,725
20230711,131800,3278720917,1214,1217,1217,1214,3242
20230711,131700,3274776730,1217,1216,1217,1216,722
20230711,131600,3273898146,1216,1216,1218,1211,4105
20230711,131500,3268907804,1218,1219,1219,1216,9475
20230711,131400,3257363727,1220,1215,1220,1211,17196
20230711,131300,3236435235,1218,1214,1219,1214,9362
20230711,131200,3225048092,1211,1216,1216,1211,11353
20230711,131100,3211274635,1216,1217,1217,1216,2565
20230711,131000,3208153278,1217,1212,1217,1212,22523
20230711,130900,3180854128,1211,1212,1212,1211,714
20230711,130800,3179989471,1210,1213,1213,1210,5175
20230711,130700,3173724569,1213,1216,1217,1212,13343
20230711,130600,3157510977,1217,1217,1218,1216,3604
20230711,130500,3153124307,1217,1213,1217,1211,1349
20230711,130400,3151487876,1218,1216,1218,1213,10022
20230711,130300,3139295105,1217,1212,1217,1211,13908
20230711,130200,3122408515,1212,1208,1212,1208,4262
20230711,130100,3117250581,1206,1205,1208,1205,1794
20230711,130000,3115087951,1205,1207,1207,1204,897
20230711,125900,3114007248,1204,1207,1207,1204,3291
20230711,125800,3110043746,1207,1207,1210,1203,6112
20230711,125700,3102674071,1210,1211,1211,1205,9575
20230711,125600,3091124905,1211,1213,1213,1206,2532
20230711,125500,3088066817,1213,1210,1213,1207,5551
20230711,125400,3081353806,1210,1210,1213,1208,1571
20230711,125300,3079454095,1215,1207,1216,1205,15697
20230711,125200,3060501986,1207,1208,1208,1202,8614
20230711,125100,3050114686,1202,1202,1209,1201,12424
20230711,125000,3035162583,1202,1201,1203,1201,5075
20230711,124900,3029066152,1201,1203,1206,1200,27516
20230711,124800,2996000300,1203,1207,1208,1203,8142
20230711,124700,2986192980,1205,1204,1209,1200,39528
20230711,124600,2938676888,1201,1213,1213,1201,53589
20230711,124500,2873989687,1213,1217,1220,1213,14887
20230711,124400,2855906077,1217,1211,1217,1210,40681
20230711,124300,2806591296,1215,1222,1224,1210,52668
20230711,124200,2742544537,1226,1227,1232,1219,71992
20230711,124100,2654477294,1225,1242,1248,1223,167260
20230711,124000,2447816999,1248,1235,1248,1234,276929
20230711,123900,2103569633,1235,1214,1237,1213,79881
20230711,123800,2005406867,1219,1207,1223,1205,17020
20230711,123700,1984775590,1207,1230,1231,1205,75596
20230711,123600,1892943765,1231,1207,1234,1207,147007
20230711,123500,1713466599,1207,1206,1207,1205,3749
20230711,123400,1708946013,1204,1205,1207,1203,1827
20230711,123300,1706744889,1204,1206,1207,1203,2606
20230711,123200,1703602263,1205,1206,1207,1203,4472
20230711,123100,1698214984,1206,1202,1207,1202,5189
20230711,123000,1691961276,1202,1199,1202,1199,7746
20230711,122900,1682669291,1199,1196,1199,1196,261
20230711,122800,1682356784,1197,1199,1199,1197,2203
20230711,122700,1679719587,1199,1198,1199,1198,1113
20230711,122600,1678386201,1199,1200,1200,1199,4674
20230711,122500,1672778039,1200,1201,1202,1200,1180
20230711,122400,1671360497,1203,1203,1205,1199,19004
20230711,122300,1648523333,1204,1199,1204,1198,5668
20230711,122200,1641711155,1203,1197,1205,1192,26679
20230711,122100,1609734119,1197,1192,1197,1192,2779
20230711,122000,1606409506,1196,1195,1196,1188,889
20230711,121900,1605349874,1196,1194,1196,1191,4941
20230711,121800,1599453419,1194,1192,1194,1192,51
20230711,121700,1599392625,1194,1194,1194,1194,348
20230711,121600,1598977113,1193,1194,1194,1193,1696
20230711,121500,1596952748,1194,1191,1194,1191,1300
20230711,121400,1595403074,1191,1193,1193,1191,1400
20230711,121300,1593735241,1194,1191,1195,1191,614
20230711,121200,1593003873,1191,1195,1195,1188,1572
20230711,121100,1591132538,1194,1195,1195,1194,1188
20230711,121000,1589712898,1194,1194,1194,1194,811
20230711,120900,1588744564,1188,1188,1194,1188,3696
20230711,120800,1584341774,1188,1188,1188,1188,1343
20230711,120700,1582746290,1188,1191,1192,1188,266
20230711,120600,1582429485,1191,1191,1192,1191,290
20230711,120500,1582083850,1193,1193,1193,1193,12
20230711,120400,1582069534,1193,1191,1193,1190,2021
20230711,120300,1579662542,1191,1193,1193,1191,23
20230711,120200,1579635107,1191,1190,1193,1190,277
20230711,120100,1579305420,1190,1190,1190,1187,1413
20230711,120000,1577624908,1190,1190,1190,1190,542
20230711,115900,1576979928,1187,1187,1187,1187,1001
20230711,115800,1575791741,1190,1190,1190,1190,149
20230711,115700,1575614431,1190,1190,1190,1190,1
20230711,115600,1575613241,1187,1189,1190,1187,713
20230711,115500,1574765577,1186,1185,1186,1185,597
20230711,115400,1574058129,1189,1185,1189,1185,1899
20230711,115300,1571807810,1185,1185,1185,1185,25
20230711,115200,1571778185,1185,1190,1190,1185,3370
20230711,115100,1567784460,1190,1186,1190,1186,1005
20230711,115000,1566592126,1190,1189,1190,1189,749
20230711,114900,1565701064,1189,1189,1189,1189,1
20230711,114800,1565699875,1187,1187,1187,1187,501
20230711,114700,1565105188,1183,1183,1183,1183,2785
20230711,114600,1561810533,1183,1185,1187,1183,3024
20230711,114500,1558226744,1183,1183,1183,1183,50
20230711,114400,1558167594,1185,1185,1186,1181,11770
20230711,114300,1544258901,1186,1186,1186,1186,303
20230711,114200,1543899543,1186,1188,1188,1186,571
20230711,114100,1543221668,1188,1190,1190,1188,1423
20230711,114000,1541528900,1190,1190,1190,1190,11011
20230711,113900,1528425810,1191,1194,1194,1191,1170
20230711,113800,1527031830,1190,1190,1190,1190,102
20230711,113700,1526910450,1194,1194,1194,1194,344
20230711,113600,1526499714,1194,1194,1194,1194,1000
20230711,113500,1525305714,1195,1185,1195,1185,9840
20230711,113400,1513574872,1189,1188,1189,1188,690
20230711,113300,1512754480,1189,1185,1189,1184,301
20230711,113200,1512398063,1184,1190,1190,1184,1616
20230711,113100,1510477885,1190,1190,1190,1190,13
20230711,113000,1510462415,1190,1188,1190,1188,1012
20230711,112900,1509260153,1188,1184,1188,1184,2591
20230711,112800,1506188958,1184,1184,1184,1184,1
20230711,112700,1506187774,1187,1187,1187,1187,18
20230711,112600,1506166408,1187,1185,1187,1184,506
20230711,112500,1505566926,1185,1186,1188,1185,1004
20230711,112400,1504376181,1186,1186,1191,1186,1677
20230711,112300,1502386759,1191,1185,1191,1185,3005
20230711,112200,1498825804,1185,1193,1193,1185,148
20230711,112100,1498650066,1184,1187,1187,1184,2446
20230711,112000,1495753896,1194,1188,1194,1188,320
20230711,111900,1495372977,1191,1192,1192,1183,7858
20230711,111800,1486054870,1187,1187,1187,1187,23210
20230711,111700,1458504600,1187,1194,1194,1186,7016
20230711,111600,1450173647,1195,1195,1196,1194,504
20230711,111500,1449571504,1196,1195,1196,1195,1001
20230711,111400,1448375308,1195,1197,1197,1195,2179
20230711,111300,1445771396,1197,1197,1197,1194,30
20230711,111200,1445735533,1197,1197,1197,1197,6978
20230711,111100,1437382867,1194,1198,1199,1194,2015
20230711,111000,1434974800,1200,1201,1201,1200,1130
20230711,110900,1433618495,1202,1195,1203,1195,10592
20230711,110800,1420895456,1195,1199,1199,1194,315
20230711,110700,1420518656,1199,1199,1200,1194,3269
20230711,110600,1416600945,1200,1186,1200,1185,12647
20230711,110500,1401523782,1186,1190,1190,1186,3338
20230711,110400,1397560421,1190,1190,1190,1188,3018
20230711,110300,1393971778,1189,1192,1192,1189,3734
20230711,110200,1389522318,1192,1193,1193,1192,2170
20230711,110100,1386933569,1192,1199,1199,1192,2295
20230711,110000,1384195047,1200,1189,1200,1189,3605
20230711,105900,1379888574,1189,1189,1189,1187,1156
20230711,105800,1378514482,1187,1191,1191,1186,13155
20230711,105700,1362885435,1191,1196,1196,1191,10499
20230711,105600,1350355158,1196,1198,1202,1196,3272
20230711,105500,1346435201,1198,1203,1203,1198,2473
20230711,105400,1343468593,1203,1197,1203,1197,5277
20230711,105300,1337139966,1197,1198,1198,1196,1915
20230711,105200,1334847172,1198,1197,1201,1197,3758
20230711,105100,1330345943,1196,1200,1202,1196,3414
20230711,105000,1326246492,1195,1202,1202,1191,7333
20230711,104900,1317473097,1203,1199,1203,1194,14685
20230711,104800,1299869037,1199,1206,1206,1199,10349
20230711,104700,1287438486,1206,1207,1209,1199,34927
20230711,104600,1245263965,1207,1191,1207,1191,22820
20230711,104500,1217866089,1191,1196,1196,1191,9819
20230711,104400,1206159680,1194,1196,1197,1193,10882
20230711,104300,1193168999,1197,1197,1199,1196,2129
20230711,104200,1190619226,1199,1198,1199,1195,2097
20230711,104100,1188107063,1198,1200,1200,1198,3037
20230711,104000,1184463023,1200,1190,1200,1190,17756
20230711,103900,1163234321,1190,1193,1195,1186,5867
20230711,103800,1156256415,1193,1193,1193,1189,20725
20230711,103700,1131602693,1192,1197,1198,1192,9539
20230711,103600,1120201152,1197,1197,1200,1195,4199
20230711,103500,1115179358,1196,1203,1205,1196,8530
20230711,103400,1104926603,1205,1204,1207,1200,14067
20230711,103300,1087981096,1204,1202,1205,1194,24297
20230711,103200,1058753717,1202,1191,1202,1190,32967
20230711,103100,1019227746,1194,1199,1199,1194,7674
20230711,103000,1010045262,1196,1195,1202,1187,25506
20230711,102900,979476046,1195,1187,1195,1184,22041
20230711,102800,953286176,1184,1188,1189,1184,15533
20230711,102700,934850785,1189,1186,1189,1185,9375
20230711,102600,923728507,1185,1188,1188,1180,6456
20230711,102500,916091646,1183,1184,1190,1183,20137
20230711,102400,892183401,1186,1176,1186,1176,28115
20230711,102300,859027042,1177,1172,1177,1172,13913
20230711,102200,842679785,1172,1173,1173,1171,730
20230711,102100,841823593,1173,1173,1174,1170,6005
20230711,102000,834783364,1173,1171,1174,1171,24420
20230711,101900,806135468,1170,1166,1170,1166,4605
20230711,101800,800757095,1166,1166,1166,1166,301
20230711,101700,800406129,1165,1166,1166,1164,1162
20230711,101600,799052432,1166,1161,1166,1161,4410
20230711,101500,793927672,1161,1160,1161,1158,3424
20230711,101400,789959147,1158,1161,1162,1158,1504
20230711,101300,788213950,1160,1158,1162,1158,590
20230711,101200,787529792,1157,1158,1160,1157,221
20230711,101100,787273870,1155,1158,1158,1155,12768
20230711,101000,772520898,1161,1163,1164,1158,4965
20230711,100900,766758327,1164,1165,1166,1164,14376
20230711,100800,750013561,1166,1164,1167,1164,682
20230711,100700,749219220,1164,1163,1167,1160,13375
20230711,100600,733670652,1163,1173,1174,1162,48335
20230711,100500,677190932,1173,1161,1174,1160,45246
20230711,100400,624350757,1161,1150,1161,1150,70399
20230711,100300,542940248,1146,1148,1151,1146,10061
20230711,100200,531389382,1148,1147,1148,1147,1598
20230711,100100,529556475,1143,1142,1146,1142,5694
20230711,100000,523041634,1143,1142,1143,1142,1767
20230711,095900,521022122,1142,1145,1146,1142,4530
20230711,095800,515843160,1147,1147,1147,1147,2
20230711,095700,515840866,1144,1144,1144,1143,3672
20230711,095600,511642262,1144,1145,1145,1144,4163
20230711,095500,506878470,1146,1147,1147,1146,6003
20230711,095400,499995815,1148,1149,1149,1148,3902
20230711,095300,495515235,1148,1148,1148,1148,377
20230711,095200,495082439,1148,1148,1150,1148,857
20230711,095100,494098397,1148,1150,1151,1148,13387
20230711,095000,478698805,1151,1153,1153,1151,13603
20230711,094900,463037854,1152,1152,1153,1152,5594
20230711,094800,456590946,1152,1151,1152,1151,4207
20230711,094700,451746868,1151,1152,1152,1151,5538
20230711,094600,445371105,1149,1146,1152,1146,6810
20230711,094500,437532580,1151,1149,1152,1144,5856
20230711,094400,430799773,1149,1151,1151,1149,951
20230711,094300,429706573,1150,1149,1150,1149,1001
20230711,094200,428555923,1148,1148,1148,1144,1002
20230711,094100,427406178,1144,1146,1146,1144,3042
20230711,094000,423923676,1145,1145,1147,1144,3799
20230711,093900,419573662,1145,1147,1147,1145,9907
20230711,093800,408213787,1147,1150,1150,1147,2396
20230711,093700,405462516,1155,1152,1156,1147,26159
20230711,093600,375365126,1151,1148,1151,1148,4046
20230711,093500,370714505,1147,1141,1149,1140,2316
20230711,093400,368060597,1146,1147,1147,1140,6174
20230711,093300,361013386,1147,1137,1147,1137,29659
20230711,093200,327135022,1137,1138,1140,1135,1195
20230711,093100,325774888,1140,1136,1141,1136,549
20230711,093000,325150736,1136,1140,1140,1136,2091
20230711,092900,322772316,1141,1136,1141,1136,1401
20230711,092800,321174220,1135,1137,1142,1134,16295
20230711,092700,302662367,1138,1139,1139,1137,1714
20230711,092600,300711869,1139,1139,1140,1139,1297
20230711,092500,299234474,1139,1140,1140,1139,3884
20230711,092400,294809808,1140,1144,1144,1140,9017
20230711,092300,284524317,1144,1146,1147,1142,3485
20230711,092200,280540063,1147,1147,1147,1142,1862
20230711,092100,278405899,1146,1146,1147,1145,3889
20230711,092000,273949662,1146,1148,1148,1139,4580
20230711,091900,268712775,1150,1155,1157,1150,18173
20230711,091800,247733915,1155,1149,1155,1149,6321
20230711,091700,240461192,1143,1141,1149,1141,6190
20230711,091600,233380698,1141,1139,1141,1137,4095
20230711,091500,228715956,1136,1134,1139,1134,5704
20230711,091400,222237372,1129,1137,1137,1126,6615
20230711,091300,214754082,1137,1133,1137,1132,8195
20230711,091200,205451466,1133,1132,1133,1131,5394
20230711,091100,199342643,1132,1129,1133,1127,2784
20230711,091000,196196359,1126,1122,1129,1121,12538
20230711,090900,182107976,1122,1123,1123,1120,6757
20230711,090800,174529264,1123,1120,1123,1119,7796
20230711,090700,165789755,1117,1112,1123,1112,9090
20230711,090600,155663571,1112,1111,1114,1111,2491
20230711,090500,152892405,1111,1119,1120,1110,12777
20230711,090400,138653735,1121,1125,1125,1118,4837
20230711,090300,133223409,1125,1100,1125,1100,7315
20230711,090200,125090924,1099,1102,1111,1094,53820
20230711,090100,65907316,1101,1138,1138,1101,30176
20230711,090000,32274890,1138,1140,1145,1129,27983