stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,202100,1450100500,1149,1149,1149,1149,25810
20230712,202000,1450100500,1149,1149,1149,1149,0
20230712,201900,1450100500,1149,1149,1149,1149,0
20230712,201800,1450100500,1149,1149,1149,1149,0
20230712,201700,1450100500,1149,1149,1149,1149,0
20230712,201600,1450100500,1149,1149,1149,1149,0
20230712,201500,1450100500,1149,1149,1149,1149,0
20230712,201400,1450100500,1149,1149,1149,1149,0
20230712,201300,1450100500,1149,1149,1149,1149,0
20230712,201200,1450100500,1149,1149,1149,1149,0
20230712,201100,1450100500,1149,1149,1149,1149,0
20230712,201000,1450100500,1149,1149,1149,1149,0
20230712,200900,1450100500,1149,1149,1149,1149,0
20230712,200800,1450100500,1149,1149,1149,1149,0
20230712,200700,1450100500,1149,1149,1149,1149,0
20230712,200600,1450100500,1149,1149,1149,1149,0
20230712,200500,1450100500,1149,1149,1149,1149,0
20230712,200400,1450100500,1149,1149,1149,1149,0
20230712,200300,1450100500,1149,1149,1149,1149,0
20230712,200200,1450100500,1149,1149,1149,1149,0
20230712,200100,1450100500,1149,1149,1149,1149,0
20230712,200000,1450100500,1149,1149,1149,1149,0
20230712,195900,1450100500,1149,1149,1149,1149,0
20230712,195800,1450100500,1149,1149,1149,1149,0
20230712,195700,1450100500,1149,1149,1149,1149,0
20230712,195600,1450100500,1149,1149,1149,1149,0
20230712,195500,1450100500,1149,1149,1149,1149,0
20230712,195400,1450100500,1149,1149,1149,1149,0
20230712,195300,1450100500,1149,1149,1149,1149,0
20230712,195200,1450100500,1149,1149,1149,1149,0
20230712,195100,1450100500,1149,1149,1149,1149,25810
20230712,195000,1450100500,1149,1149,1149,1149,0
20230712,194900,1450100500,1149,1149,1149,1149,0
20230712,194800,1450100500,1149,1149,1149,1149,0
20230712,194700,1450100500,1149,1149,1149,1149,0
20230712,194600,1450100500,1149,1149,1149,1149,0
20230712,194500,1450100500,1149,1149,1149,1149,0
20230712,194400,1450100500,1149,1149,1149,1149,0
20230712,194300,1450100500,1149,1149,1149,1149,0
20230712,194200,1450100500,1149,1149,1149,1149,0
20230712,194100,1450100500,1149,1149,1149,1149,0
20230712,194000,1450100500,1149,1149,1149,1149,0
20230712,193900,1450100500,1149,1149,1149,1149,0
20230712,193800,1450100500,1149,1149,1149,1149,0
20230712,193700,1450100500,1149,1149,1149,1149,0
20230712,193600,1450100500,1149,1149,1149,1149,0
20230712,193500,1450100500,1149,1149,1149,1149,0
20230712,193400,1450100500,1149,1149,1149,1149,0
20230712,193300,1450100500,1149,1149,1149,1149,0
20230712,193200,1450100500,1149,1149,1149,1149,0
20230712,193100,1450100500,1149,1149,1149,1149,0
20230712,193000,1450100500,1149,1149,1149,1149,0
20230712,192900,1450100500,1149,1149,1149,1149,0
20230712,192800,1450100500,1149,1149,1149,1149,0
20230712,192700,1450100500,1149,1149,1149,1149,0
20230712,192600,1450100500,1149,1149,1149,1149,0
20230712,192500,1450100500,1149,1149,1149,1149,0
20230712,192400,1450100500,1149,1149,1149,1149,0
20230712,192300,1450100500,1149,1149,1149,1149,0
20230712,192200,1450100500,1149,1149,1149,1149,0
20230712,192100,1450100500,1149,1149,1149,1149,25810
20230712,192000,1450100500,1149,1149,1149,1149,0
20230712,191900,1450100500,1149,1149,1149,1149,0
20230712,191800,1450100500,1149,1149,1149,1149,0
20230712,191700,1450100500,1149,1149,1149,1149,0
20230712,191600,1450100500,1149,1149,1149,1149,0
20230712,191500,1450100500,1149,1149,1149,1149,0
20230712,191400,1450100500,1149,1149,1149,1149,0
20230712,191300,1450100500,1149,1149,1149,1149,0
20230712,191200,1450100500,1149,1149,1149,1149,0
20230712,191100,1450100500,1149,1149,1149,1149,0
20230712,191000,1450100500,1149,1149,1149,1149,0
20230712,190900,1450100500,1149,1149,1149,1149,0
20230712,190800,1450100500,1149,1149,1149,1149,0
20230712,190700,1450100500,1149,1149,1149,1149,0
20230712,190600,1450100500,1149,1149,1149,1149,0
20230712,190500,1450100500,1149,1149,1149,1149,0
20230712,190400,1450100500,1149,1149,1149,1149,0
20230712,190300,1450100500,1149,1149,1149,1149,0
20230712,190200,1450100500,1149,1149,1149,1149,0
20230712,190100,1450100500,1149,1149,1149,1149,0
20230712,190000,1450100500,1149,1149,1149,1149,0
20230712,185900,1450100500,1149,1149,1149,1149,0
20230712,185800,1450100500,1149,1149,1149,1149,0
20230712,185700,1450100500,1149,1149,1149,1149,0
20230712,185600,1450100500,1149,1149,1149,1149,0
20230712,185500,1450100500,1149,1149,1149,1149,0
20230712,185400,1450100500,1149,1149,1149,1149,0
20230712,185300,1450100500,1149,1149,1149,1149,0
20230712,185200,1450100500,1149,1149,1149,1149,0
20230712,185100,1450100500,1149,1149,1149,1149,25810
20230712,185000,1450100500,1149,1149,1149,1149,0
20230712,184900,1450100500,1149,1149,1149,1149,0
20230712,184800,1450100500,1149,1149,1149,1149,0
20230712,184700,1450100500,1149,1149,1149,1149,0
20230712,184600,1450100500,1149,1149,1149,1149,0
20230712,184500,1450100500,1149,1149,1149,1149,0
20230712,184400,1450100500,1149,1149,1149,1149,0
20230712,184300,1450100500,1149,1149,1149,1149,0
20230712,184200,1450100500,1149,1149,1149,1149,0
20230712,184100,1450100500,1149,1149,1149,1149,0
20230712,184000,1450100500,1149,1149,1149,1149,0
20230712,183900,1450100500,1149,1149,1149,1149,0
20230712,183800,1450100500,1149,1149,1149,1149,0
20230712,183700,1450100500,1149,1149,1149,1149,0
20230712,183600,1450100500,1149,1149,1149,1149,0
20230712,183500,1450100500,1149,1149,1149,1149,0
20230712,183400,1450100500,1149,1149,1149,1149,0
20230712,183300,1450100500,1149,1149,1149,1149,0
20230712,183200,1450100500,1149,1149,1149,1149,0
20230712,183100,1450100500,1149,1149,1149,1149,0
20230712,183000,1450100500,1149,1149,1149,1149,0
20230712,182900,1450100500,1149,1149,1149,1149,0
20230712,182800,1450100500,1149,1149,1149,1149,0
20230712,182700,1450100500,1149,1149,1149,1149,0
20230712,182600,1450100500,1149,1149,1149,1149,0
20230712,182500,1450100500,1149,1149,1149,1149,0
20230712,182400,1450100500,1149,1149,1149,1149,0
20230712,182300,1450100500,1149,1149,1149,1149,0
20230712,182200,1450100500,1149,1149,1149,1149,0
20230712,182100,1450100500,1149,1149,1149,1149,25810
20230712,182000,1450100500,1149,1149,1149,1149,0
20230712,181900,1450100500,1149,1149,1149,1149,0
20230712,181800,1450100500,1149,1149,1149,1149,0
20230712,181700,1450100500,1149,1149,1149,1149,0
20230712,181600,1450100500,1149,1149,1149,1149,0
20230712,181500,1450100500,1149,1149,1149,1149,0
20230712,181400,1450100500,1149,1149,1149,1149,0
20230712,181300,1450100500,1149,1149,1149,1149,0
20230712,181200,1450100500,1149,1149,1149,1149,0
20230712,181100,1450100500,1149,1149,1149,1149,0
20230712,181000,1450100500,1149,1149,1149,1149,0
20230712,180900,1450100500,1149,1149,1149,1149,0
20230712,180800,1450100500,1149,1149,1149,1149,0
20230712,180700,1450100500,1149,1149,1149,1149,0
20230712,180600,1450100500,1149,1149,1149,1149,0
20230712,180500,1450100500,1149,1149,1149,1149,0
20230712,180400,1450100500,1149,1149,1149,1149,0
20230712,180300,1450100500,1149,1149,1149,1149,0
20230712,180200,1450100500,1149,1149,1149,1149,0
20230712,180100,1450100500,1149,1149,1149,1149,0
20230712,180000,1450100500,1149,1149,1149,1149,0
20230712,175900,1450100500,1149,1149,1149,1149,0
20230712,175800,1450100500,1149,1149,1149,1149,0
20230712,175700,1450100500,1149,1149,1149,1149,0
20230712,175600,1450100500,1149,1149,1149,1149,0
20230712,175500,1450100500,1149,1149,1149,1149,0
20230712,175400,1450100500,1149,1149,1149,1149,0
20230712,175300,1450100500,1149,1149,1149,1149,0
20230712,175200,1450100500,1149,1149,1149,1149,0
20230712,175100,1450100500,1149,1149,1149,1149,25810
20230712,175000,1450100500,1149,1149,1149,1149,0
20230712,174900,1450100500,1149,1149,1149,1149,0
20230712,174800,1450100500,1149,1149,1149,1149,0
20230712,174700,1450100500,1149,1149,1149,1149,0
20230712,174600,1450100500,1149,1149,1149,1149,0
20230712,174500,1450100500,1149,1149,1149,1149,0
20230712,174400,1450100500,1149,1149,1149,1149,0
20230712,174300,1450100500,1149,1149,1149,1149,0
20230712,174200,1450100500,1149,1149,1149,1149,0
20230712,174100,1450100500,1149,1149,1149,1149,0
20230712,174000,1450100500,1149,1149,1149,1149,0
20230712,173900,1450100500,1149,1149,1149,1149,0
20230712,173800,1450100500,1149,1149,1149,1149,0
20230712,173700,1450100500,1149,1149,1149,1149,0
20230712,173600,1450100500,1149,1149,1149,1149,0
20230712,173500,1450100500,1149,1149,1149,1149,0
20230712,173400,1450100500,1149,1149,1149,1149,0
20230712,173300,1450100500,1149,1149,1149,1149,0
20230712,173200,1450100500,1149,1149,1149,1149,0
20230712,173100,1450100500,1149,1149,1149,1149,0
20230712,173000,1450100500,1149,1149,1149,1149,0
20230712,172900,1450100500,1149,1149,1149,1149,0
20230712,172800,1450100500,1149,1149,1149,1149,0
20230712,172700,1450100500,1149,1149,1149,1149,0
20230712,172600,1450100500,1149,1149,1149,1149,0
20230712,172500,1450100500,1149,1149,1149,1149,0
20230712,172400,1450100500,1149,1149,1149,1149,0
20230712,172300,1450100500,1149,1149,1149,1149,0
20230712,172200,1450100500,1149,1149,1149,1149,0
20230712,172100,1450100500,1149,1149,1149,1149,25810
20230712,172000,1450100500,1149,1149,1149,1149,0
20230712,171900,1450100500,1149,1149,1149,1149,0
20230712,171800,1450100500,1149,1149,1149,1149,0
20230712,171700,1450100500,1149,1149,1149,1149,0
20230712,171600,1450100500,1149,1149,1149,1149,0
20230712,171500,1450100500,1149,1149,1149,1149,0
20230712,171400,1450100500,1149,1149,1149,1149,0
20230712,171300,1450100500,1149,1149,1149,1149,0
20230712,171200,1450100500,1149,1149,1149,1149,0
20230712,171100,1450100500,1149,1149,1149,1149,0
20230712,171000,1450100500,1149,1149,1149,1149,0
20230712,170900,1450100500,1149,1149,1149,1149,0
20230712,170800,1450100500,1149,1149,1149,1149,0
20230712,170700,1450100500,1149,1149,1149,1149,0
20230712,170600,1450100500,1149,1149,1149,1149,0
20230712,170500,1450100500,1149,1149,1149,1149,0
20230712,170400,1450100500,1149,1149,1149,1149,0
20230712,170300,1450100500,1149,1149,1149,1149,0
20230712,170200,1450100500,1149,1149,1149,1149,0
20230712,170100,1450100500,1149,1149,1149,1149,0
20230712,170000,1450100500,1149,1149,1149,1149,0
20230712,165900,1450100500,1149,1149,1149,1149,0
20230712,165800,1450100500,1149,1149,1149,1149,0
20230712,165700,1450100500,1149,1149,1149,1149,0
20230712,165600,1450100500,1149,1149,1149,1149,0
20230712,165500,1450100500,1149,1149,1149,1149,0
20230712,165400,1450100500,1149,1149,1149,1149,0
20230712,165300,1450100500,1149,1149,1149,1149,0
20230712,165200,1450100500,1149,1149,1149,1149,0
20230712,165100,1450100500,1149,1149,1149,1149,25810
20230712,165000,1450100500,1149,1149,1149,1149,0
20230712,164900,1450100500,1149,1149,1149,1149,0
20230712,164800,1450100500,1149,1149,1149,1149,0
20230712,164700,1450100500,1149,1149,1149,1149,0
20230712,164600,1450100500,1149,1149,1149,1149,0
20230712,164500,1450100500,1149,1149,1149,1149,0
20230712,164400,1450100500,1149,1149,1149,1149,0
20230712,164300,1450100500,1149,1149,1149,1149,0
20230712,164200,1450100500,1149,1149,1149,1149,0
20230712,164100,1450100500,1149,1149,1149,1149,0
20230712,164000,1450100500,1149,1149,1149,1149,0
20230712,163900,1450100500,1149,1149,1149,1149,0
20230712,163800,1450100500,1149,1149,1149,1149,0
20230712,163700,1450100500,1149,1149,1149,1149,0
20230712,163600,1450100500,1149,1149,1149,1149,0
20230712,163500,1450100500,1149,1149,1149,1149,0
20230712,163400,1450100500,1149,1149,1149,1149,0
20230712,163300,1450100500,1149,1149,1149,1149,0
20230712,163200,1450100500,1149,1149,1149,1149,0
20230712,163100,1450100500,1149,1149,1149,1149,0
20230712,163000,1450100500,1149,1149,1149,1149,0
20230712,162900,1450100500,1149,1149,1149,1149,0
20230712,162800,1450100500,1149,1149,1149,1149,0
20230712,162700,1450100500,1149,1149,1149,1149,0
20230712,162600,1450100500,1149,1149,1149,1149,0
20230712,162500,1450100500,1149,1149,1149,1149,0
20230712,162400,1450100500,1149,1149,1149,1149,0
20230712,162300,1450100500,1149,1149,1149,1149,0
20230712,162200,1450100500,1149,1149,1149,1149,0
20230712,162100,1450100500,1149,1149,1149,1149,25810
20230712,162000,1450100500,1149,1149,1149,1149,0
20230712,161900,1450100500,1149,1149,1149,1149,0
20230712,161800,1450100500,1149,1149,1149,1149,0
20230712,161700,1450100500,1149,1149,1149,1149,0
20230712,161600,1450100500,1149,1149,1149,1149,0
20230712,161500,1450100500,1149,1149,1149,1149,0
20230712,161400,1450100500,1149,1149,1149,1149,0
20230712,161300,1450100500,1149,1149,1149,1149,0
20230712,161200,1450100500,1149,1149,1149,1149,0
20230712,161100,1450100500,1149,1149,1149,1149,0
20230712,161000,1450100500,1149,1149,1149,1149,0
20230712,160900,1450100500,1149,1149,1149,1149,0
20230712,160800,1450100500,1149,1149,1149,1149,0
20230712,160700,1450100500,1149,1149,1149,1149,0
20230712,160600,1450100500,1149,1149,1149,1149,0
20230712,160500,1450100500,1149,1149,1149,1149,0
20230712,160400,1450100500,1149,1149,1149,1149,0
20230712,160300,1450100500,1149,1149,1149,1149,0
20230712,160200,1450100500,1149,1149,1149,1149,0
20230712,160100,1450100500,1149,1149,1149,1149,0
20230712,160000,1450100500,1149,1149,1149,1149,0
20230712,155900,1450100500,1149,1149,1149,1149,0
20230712,155800,1450100500,1149,1149,1149,1149,0
20230712,155700,1450100500,1149,1149,1149,1149,0
20230712,155600,1450100500,1149,1149,1149,1149,0
20230712,155500,1450100500,1149,1149,1149,1149,0
20230712,155400,1450100500,1149,1149,1149,1149,0
20230712,155300,1450100500,1149,1149,1149,1149,0
20230712,155200,1450100500,1149,1149,1149,1149,0
20230712,155100,1450100500,1149,1149,1149,1149,25810
20230712,155000,1450100500,1149,1149,1149,1149,0
20230712,154900,1450100500,1149,1149,1149,1149,0
20230712,154800,1450100500,1149,1149,1149,1149,0
20230712,154700,1450100500,1149,1149,1149,1149,0
20230712,154600,1450100500,1149,1149,1149,1149,0
20230712,154500,1450100500,1149,1149,1149,1149,0
20230712,154400,1450100500,1149,1149,1149,1149,0
20230712,154300,1450100500,1149,1149,1149,1149,0
20230712,154200,1450100500,1149,1149,1149,1149,0
20230712,154100,1450100500,1149,1149,1149,1149,0
20230712,154000,1450100500,1149,1149,1149,1149,0
20230712,153900,1450100500,1149,1149,1149,1149,0
20230712,153800,1450100500,1149,1149,1149,1149,0
20230712,153700,1450100500,1149,1149,1149,1149,0
20230712,153600,1450100500,1149,1149,1149,1149,0
20230712,153500,1450100500,1149,1149,1149,1149,0
20230712,153400,1450100500,1149,1149,1149,1149,0
20230712,153300,1450100500,1149,1149,1149,1149,0
20230712,153200,1450100500,1149,1149,1149,1149,0
20230712,153100,1450100500,1149,1149,1149,1149,0
20230712,153000,1450100500,1149,1149,1149,1149,25810
20230712,152900,1420444810,1148,1148,1148,1148,0
20230712,152800,1420444810,1148,1148,1148,1148,0
20230712,152700,1420444810,1148,1148,1148,1148,0
20230712,152600,1420444810,1148,1148,1148,1148,0
20230712,152500,1420444810,1148,1148,1148,1148,0
20230712,152400,1420444810,1148,1148,1148,1148,0
20230712,152300,1420444810,1148,1148,1148,1148,0
20230712,152200,1420444810,1148,1148,1148,1148,0
20230712,152100,1420444810,1148,1148,1148,1148,0
20230712,152000,1420444810,1148,1148,1148,1148,0
20230712,151900,1420444810,1148,1149,1149,1147,917
20230712,151800,1419391484,1149,1149,1149,1147,692
20230712,151700,1418596388,1149,1147,1149,1146,2782
20230712,151600,1415404346,1146,1146,1146,1145,481
20230712,151500,1414853128,1145,1146,1146,1145,2429
20230712,151400,1412069495,1146,1143,1146,1142,4149
20230712,151300,1407322699,1143,1143,1143,1142,1146
20230712,151200,1406013916,1143,1144,1144,1142,72
20230712,151100,1405931678,1142,1143,1144,1142,982
20230712,151000,1404810199,1142,1144,1144,1142,834
20230712,150900,1403856105,1144,1144,1145,1144,503
20230712,150800,1403280672,1144,1144,1144,1144,348
20230712,150700,1402882560,1144,1142,1144,1140,3689
20230712,150600,1398675225,1141,1142,1142,1140,216
20230712,150500,1398428561,1140,1142,1142,1140,6037
20230712,150400,1391541795,1141,1143,1143,1141,3034
20230712,150300,1388076947,1142,1141,1143,1141,1352
20230712,150200,1386531964,1143,1142,1144,1141,2995
20230712,150100,1383111300,1142,1144,1144,1142,529
20230712,150000,1382506443,1144,1144,1144,1143,613
20230712,145900,1381805668,1144,1144,1144,1143,1300
20230712,145800,1380319468,1144,1143,1144,1143,1833
20230712,145700,1378222866,1144,1145,1146,1144,1428
20230712,145600,1376588132,1145,1145,1145,1145,17
20230712,145500,1376568667,1145,1144,1145,1144,3174
20230712,145400,1372934590,1144,1144,1144,1144,52
20230712,145300,1372875102,1145,1145,1145,1145,4046
20230712,145200,1368242432,1147,1147,1147,1147,604
20230712,145100,1367549644,1148,1146,1149,1145,633
20230712,145000,1366824166,1146,1149,1150,1146,3032
20230712,144900,1363346382,1148,1150,1150,1148,526
20230712,144800,1362741584,1150,1146,1150,1146,760
20230712,144700,1361869240,1149,1149,1149,1146,303
20230712,144600,1361521099,1149,1150,1150,1145,2737
20230712,144500,1358375938,1150,1149,1150,1149,2809
20230712,144400,1355146880,1149,1144,1149,1143,17133
20230712,144300,1335515548,1143,1142,1143,1142,3889
20230712,144200,1331072270,1142,1140,1142,1140,326
20230712,144100,1330700178,1140,1140,1140,1139,5271
20230712,144000,1324691538,1140,1140,1140,1140,100
20230712,143900,1324577538,1140,1140,1140,1138,10562
20230712,143800,1312557753,1140,1140,1140,1140,0
20230712,143700,1312557753,1140,1139,1140,1139,101
20230712,143600,1312442713,1138,1140,1140,1138,417
20230712,143500,1311967913,1140,1138,1140,1138,2889
20230712,143400,1308679225,1139,1138,1139,1138,721
20230712,143300,1307858726,1138,1138,1138,1138,313
20230712,143200,1307502532,1138,1138,1138,1138,195
20230712,143100,1307280622,1138,1138,1138,1138,2
20230712,143000,1307278346,1138,1138,1138,1138,5
20230712,142900,1307272656,1138,1138,1138,1138,14
20230712,142800,1307256724,1138,1138,1138,1138,2307
20230712,142700,1304631358,1138,1138,1138,1138,1135
20230712,142600,1303339728,1136,1138,1138,1136,8
20230712,142500,1303330626,1138,1138,1138,1135,937
20230712,142400,1302264323,1134,1137,1137,1134,3
20230712,142300,1302260915,1139,1135,1139,1132,10002
20230712,142200,1290927016,1135,1135,1135,1135,0
20230712,142100,1290927016,1135,1137,1137,1135,3006
20230712,142000,1287511194,1135,1136,1136,1135,579
20230712,141900,1286854028,1133,1136,1136,1133,22152
20230712,141800,1261738801,1136,1137,1137,1136,896
20230712,141700,1260720338,1137,1137,1137,1137,373
20230712,141600,1260296237,1137,1138,1138,1135,4037
20230712,141500,1255708004,1138,1138,1138,1138,0
20230712,141400,1255708004,1138,1139,1140,1138,1313
20230712,141300,1254212474,1139,1141,1141,1139,574
20230712,141200,1253557979,1141,1142,1142,1141,1828
20230712,141100,1251472121,1142,1142,1142,1142,211
20230712,141000,1251231159,1142,1141,1143,1141,1899
20230712,140900,1249064094,1141,1141,1141,1141,2001
20230712,140800,1246780953,1141,1141,1141,1141,7
20230712,140700,1246772966,1141,1142,1142,1141,10
20230712,140600,1246761555,1141,1142,1142,1141,361
20230712,140500,1246349397,1143,1143,1143,1143,632
20230712,140400,1245627021,1143,1143,1143,1142,64
20230712,140300,1245553871,1141,1143,1143,1141,6
20230712,140200,1245547019,1143,1142,1143,1142,11
20230712,140100,1245534447,1141,1143,1143,1141,71
20230712,140000,1245453376,1141,1140,1141,1140,1732
20230712,135900,1243478693,1141,1143,1143,1141,2
20230712,135800,1243476409,1140,1142,1143,1140,937
20230712,135700,1242406214,1143,1143,1143,1143,74
20230712,135600,1242321632,1143,1140,1143,1140,1150
20230712,135500,1241007187,1142,1141,1142,1140,2149
20230712,135400,1238555197,1141,1141,1141,1141,0
20230712,135300,1238555197,1141,1142,1142,1140,2103
20230712,135200,1236153673,1142,1142,1142,1142,0
20230712,135100,1236153673,1142,1142,1142,1142,293
20230712,135000,1235819067,1143,1138,1143,1138,10976
20230712,134900,1223296602,1139,1139,1139,1139,0
20230712,134800,1223296602,1139,1139,1139,1138,4097
20230712,134700,1218634115,1139,1139,1139,1139,214
20230712,134600,1218390369,1138,1139,1139,1138,75
20230712,134500,1218304945,1139,1139,1139,1139,5
20230712,134400,1218299250,1140,1139,1140,1139,15
20230712,134300,1218282163,1139,1139,1140,1139,84
20230712,134200,1218186486,1139,1139,1140,1139,48
20230712,134100,1218131813,1138,1139,1139,1138,14
20230712,134000,1218115880,1137,1140,1140,1137,51
20230712,133900,1218057886,1140,1136,1140,1136,89
20230712,133800,1217956581,1134,1135,1135,1134,2689
20230712,133700,1214907017,1135,1135,1135,1134,685
20230712,133600,1214129550,1136,1135,1136,1135,1626
20230712,133500,1212282905,1136,1138,1138,1136,1218
20230712,133400,1210896945,1138,1138,1138,1138,2
20230712,133300,1210894669,1139,1139,1139,1139,1
20230712,133200,1210893530,1133,1139,1139,1133,3210
20230712,133100,1207253510,1138,1138,1138,1138,1951
20230712,133000,1205033272,1138,1138,1139,1136,3635
20230712,132900,1200898907,1138,1138,1138,1136,2245
20230712,132800,1198344227,1131,1136,1138,1131,49238
20230712,132700,1142569272,1136,1137,1138,1135,1762
20230712,132600,1140567727,1137,1140,1140,1136,17338
20230712,132500,1120848889,1140,1141,1141,1140,1999
20230712,132400,1118569035,1141,1141,1141,1140,1855
20230712,132300,1116452865,1142,1142,1142,1142,0
20230712,132200,1116452865,1142,1142,1142,1142,800
20230712,132100,1115539265,1142,1142,1142,1142,144
20230712,132000,1115374817,1142,1142,1142,1141,6671
20230712,131900,1107763155,1142,1142,1142,1142,55
20230712,131800,1107700345,1142,1143,1143,1142,3981
20230712,131700,1103154042,1143,1144,1144,1143,1173
20230712,131600,1101812216,1143,1143,1143,1143,22
20230712,131500,1101787070,1144,1141,1144,1141,353
20230712,131400,1101383913,1141,1143,1143,1141,82
20230712,131300,1101290349,1144,1142,1144,1141,1842
20230712,131200,1099188327,1142,1142,1142,1142,378
20230712,131100,1098756651,1143,1143,1143,1143,0
20230712,131000,1098756651,1143,1143,1144,1142,2405
20230712,130900,1096008742,1142,1142,1143,1142,61
20230712,130800,1095939071,1142,1143,1143,1142,2985
20230712,130700,1092527238,1142,1142,1142,1142,7
20230712,130600,1092519244,1141,1141,1141,1141,219
20230712,130500,1092269365,1141,1139,1141,1139,8131
20230712,130400,1082999435,1140,1139,1140,1139,1516
20230712,130300,1081271325,1139,1140,1140,1139,618
20230712,130200,1080566806,1141,1141,1141,1141,1
20230712,130100,1080565665,1140,1141,1141,1140,1413
20230712,130000,1078953433,1142,1141,1142,1141,1762
20230712,125900,1076942971,1140,1142,1142,1140,4996
20230712,125800,1071245311,1141,1141,1142,1141,650
20230712,125700,1070503654,1141,1141,1141,1141,110
20230712,125600,1070378144,1142,1141,1142,1141,1300
20230712,125500,1068894544,1141,1142,1142,1141,100
20230712,125400,1068780434,1142,1142,1142,1142,1648
20230712,125300,1066898418,1142,1142,1142,1142,928
20230712,125200,1065838642,1142,1142,1142,1142,200
20230712,125100,1065610242,1142,1142,1142,1142,286
20230712,125000,1065283630,1142,1141,1142,1141,1712
20230712,124900,1063328536,1141,1142,1142,1141,810
20230712,124800,1062403816,1142,1141,1142,1141,118
20230712,124700,1062269157,1142,1141,1142,1141,502
20230712,124600,1061696372,1142,1141,1142,1141,5000
20230712,124500,1055986855,1141,1140,1141,1140,1629
20230712,124400,1054129717,1142,1142,1142,1142,5
20230712,124300,1054124007,1142,1142,1142,1142,800
20230712,124200,1053210407,1142,1142,1142,1142,200
20230712,124100,1052982007,1139,1139,1139,1139,0
20230712,124000,1052982007,1139,1139,1139,1139,0
20230712,123900,1052982007,1139,1140,1142,1139,801
20230712,123800,1052069127,1140,1139,1140,1138,876
20230712,123700,1051071317,1139,1139,1139,1139,0
20230712,123600,1051071317,1139,1139,1139,1139,59
20230712,123500,1051004116,1140,1139,1140,1138,1513
20230712,123400,1049279758,1139,1136,1139,1136,918
20230712,123300,1048234456,1133,1138,1138,1133,20295
20230712,123200,1025196513,1139,1139,1139,1139,4
20230712,123100,1025191957,1139,1139,1139,1139,216
20230712,123000,1024945933,1139,1142,1142,1139,3064
20230712,122900,1021455510,1142,1140,1142,1140,2
20230712,122800,1021453228,1142,1142,1142,1142,0
20230712,122700,1021453228,1142,1142,1142,1142,11
20230712,122600,1021440666,1140,1140,1140,1140,0
20230712,122500,1021440666,1140,1140,1140,1140,2035
20230712,122400,1019120766,1140,1140,1140,1140,1
20230712,122300,1019119626,1139,1139,1139,1139,0
20230712,122200,1019119626,1139,1139,1139,1139,47
20230712,122100,1019066093,1142,1141,1142,1141,1025
20230712,122000,1017896301,1138,1140,1141,1138,3033
20230712,121900,1014441325,1141,1139,1141,1139,3
20230712,121800,1014437904,1139,1141,1141,1139,6312
20230712,121700,1007244160,1140,1141,1141,1140,1038
20230712,121600,1006060554,1141,1142,1142,1141,3638
20230712,121500,1001909016,1142,1142,1142,1142,974
20230712,121400,1000796708,1144,1142,1144,1142,1455
20230712,121300,999133096,1144,1141,1144,1141,55
20230712,121200,999070188,1141,1142,1142,1141,804
20230712,121100,998152799,1141,1144,1144,1141,200
20230712,121000,997924224,1144,1141,1144,1140,2001
20230712,120900,995641739,1141,1142,1142,1141,804
20230712,120800,994723975,1141,1141,1141,1141,500
20230712,120700,994153475,1146,1145,1146,1141,20566
20230712,120600,970659870,1147,1147,1147,1147,0
20230712,120500,970659870,1147,1147,1147,1147,0
20230712,120400,970659870,1147,1147,1147,1146,356
20230712,120300,970251867,1148,1145,1148,1145,2770
20230712,120200,967075450,1145,1145,1145,1145,5
20230712,120100,967069725,1145,1145,1145,1145,314
20230712,120000,966710195,1145,1145,1145,1145,0
20230712,115900,966710195,1145,1145,1145,1145,1039
20230712,115800,965520540,1145,1145,1145,1145,54
20230712,115700,965458710,1145,1145,1145,1145,1418
20230712,115600,963835100,1145,1145,1145,1145,80
20230712,115500,963743500,1145,1145,1145,1145,204
20230712,115400,963509920,1145,1145,1145,1145,12
20230712,115300,963496180,1146,1146,1146,1146,5
20230712,115200,963490450,1145,1144,1145,1144,341
20230712,115100,963100294,1144,1144,1144,1144,3
20230712,115000,963096862,1144,1144,1144,1144,126
20230712,114900,962952718,1145,1145,1145,1145,102
20230712,114800,962835928,1145,1145,1146,1145,992
20230712,114700,961699841,1145,1146,1146,1145,30
20230712,114600,961665468,1146,1146,1148,1146,23
20230712,114500,961639108,1145,1145,1146,1145,160
20230712,114400,961455779,1145,1145,1145,1145,30
20230712,114300,961421429,1147,1147,1147,1145,786
20230712,114200,960520940,1147,1147,1147,1147,41
20230712,114100,960473913,1146,1146,1146,1146,54
20230712,114000,960412029,1147,1146,1147,1146,44
20230712,113900,960361590,1146,1146,1146,1146,36
20230712,113800,960320334,1146,1146,1146,1146,781
20230712,113700,959425308,1146,1146,1146,1146,210
20230712,113600,959184648,1147,1146,1147,1146,3
20230712,113500,959181209,1145,1146,1146,1145,336
20230712,113400,958796158,1146,1147,1147,1146,420
20230712,113300,958314438,1147,1147,1147,1147,0
20230712,113200,958314438,1147,1147,1147,1147,1914
20230712,113100,956119080,1147,1148,1148,1147,746
20230712,113000,955262674,1148,1147,1148,1147,111
20230712,112900,955135343,1149,1149,1149,1149,0
20230712,112800,955135343,1149,1147,1149,1147,64
20230712,112700,955061932,1147,1147,1147,1147,949
20230712,112600,953973429,1147,1147,1147,1147,1
20230712,112500,953972282,1147,1147,1147,1147,0
20230712,112400,953972282,1147,1147,1147,1147,30
20230712,112300,953937872,1147,1149,1150,1147,1144
20230712,112200,952623622,1149,1146,1149,1146,3107
20230712,112100,949059799,1145,1145,1145,1145,55
20230712,112000,948996824,1144,1144,1145,1143,1406
20230712,111900,947388061,1144,1144,1144,1144,5
20230712,111800,947382341,1144,1144,1144,1144,1000
20230712,111700,946238341,1143,1143,1143,1143,2
20230712,111600,946236055,1143,1143,1143,1142,4120
20230712,111500,941529965,1143,1142,1143,1142,775
20230712,111400,940644267,1144,1143,1144,1142,426
20230712,111300,940157348,1142,1144,1144,1142,3038
20230712,111200,936684516,1144,1143,1144,1143,2557
20230712,111100,933759327,1144,1142,1144,1142,109
20230712,111000,933634847,1142,1141,1142,1141,374
20230712,110900,933207893,1141,1140,1144,1139,2527
20230712,110800,930326516,1140,1139,1146,1139,1695
20230712,110700,928392053,1139,1139,1139,1138,1153
20230712,110600,927078787,1139,1143,1143,1134,26422
20230712,110500,896993255,1143,1146,1148,1143,3000
20230712,110400,893554937,1148,1148,1149,1141,26765
20230712,110300,862920214,1148,1149,1149,1148,84
20230712,110200,862823723,1148,1150,1150,1148,47
20230712,110100,862769720,1150,1150,1150,1150,1
20230712,110000,862768570,1151,1151,1151,1151,1
20230712,105900,862767419,1151,1151,1151,1151,3
20230712,105800,862763966,1148,1148,1151,1148,6479
20230712,105700,855322690,1148,1148,1148,1148,240
20230712,105600,855047170,1148,1147,1148,1147,3107
20230712,105500,851481022,1147,1146,1147,1146,2080
20230712,105400,849097280,1146,1146,1146,1146,0
20230712,105300,849097280,1146,1148,1148,1146,10501
20230712,105200,837062944,1146,1148,1148,1146,1779
20230712,105100,835021650,1148,1146,1148,1146,215
20230712,105000,834774836,1148,1147,1148,1147,565
20230712,104900,834126351,1148,1148,1148,1148,3
20230712,104800,834122907,1148,1148,1148,1148,431
20230712,104700,833628119,1148,1148,1148,1148,54
20230712,104600,833566127,1148,1151,1151,1148,13
20230712,104500,833551197,1150,1150,1150,1150,0
20230712,104400,833551197,1150,1151,1151,1141,30463
20230712,104300,798755928,1151,1151,1151,1151,206
20230712,104200,798518822,1151,1149,1151,1149,1187
20230712,104100,797153587,1149,1148,1149,1148,3488
20230712,104000,793146075,1148,1147,1148,1147,2472
20230712,103900,790310469,1146,1146,1147,1145,2230
20230712,103800,787753150,1146,1147,1147,1145,1342
20230712,103700,786214257,1147,1147,1147,1147,711
20230712,103600,785398740,1147,1149,1149,1147,392
20230712,103500,784948729,1149,1147,1149,1147,190
20230712,103400,784730739,1147,1149,1149,1147,5122
20230712,103300,778852660,1149,1149,1150,1149,242
20230712,103200,778574461,1150,1150,1150,1150,11
20230712,103100,778561811,1148,1148,1148,1148,2
20230712,103000,778559515,1147,1145,1150,1145,10891
20230712,102900,766064384,1142,1140,1142,1139,6165
20230712,102800,759030393,1140,1140,1141,1140,1072
20230712,102700,757808261,1140,1146,1146,1140,40859
20230712,102600,711105543,1146,1146,1147,1146,3734
20230712,102500,706823879,1146,1147,1147,1146,7678
20230712,102400,698021200,1148,1148,1148,1148,842
20230712,102300,697054584,1148,1149,1149,1148,3883
20230712,102200,692596518,1149,1151,1151,1149,320
20230712,102100,692228668,1152,1152,1152,1152,5
20230712,102000,692222908,1152,1149,1152,1149,2636
20230712,101900,689194126,1152,1149,1152,1149,2704
20230712,101800,686087218,1152,1152,1152,1149,538
20230712,101700,685468898,1149,1149,1150,1149,996
20230712,101600,684324493,1149,1153,1153,1149,6233
20230712,101500,677161091,1153,1157,1157,1152,517
20230712,101400,676565467,1158,1162,1162,1158,152
20230712,101300,676389246,1169,1149,1170,1146,27719
20230712,101200,644473802,1148,1148,1148,1148,170
20230712,101100,644278642,1149,1150,1150,1149,3900
20230712,101000,639795942,1150,1151,1153,1150,2018
20230712,100900,637475238,1150,1155,1155,1150,3500
20230712,100800,633444070,1151,1152,1152,1151,4101
20230712,100700,628723818,1151,1151,1153,1151,2914
20230712,100600,625368739,1151,1155,1155,1151,2238
20230712,100500,622789098,1155,1155,1155,1155,183
20230712,100400,622577733,1155,1151,1155,1151,507
20230712,100300,621994154,1151,1155,1155,1151,3501
20230712,100200,617959936,1152,1155,1155,1152,314
20230712,100100,617597931,1152,1156,1156,1152,14480
20230712,100000,600902160,1156,1156,1157,1154,4239
20230712,095900,596007892,1155,1156,1157,1155,2430
20230712,095800,593200545,1156,1156,1156,1155,1546
20230712,095700,591413953,1156,1156,1156,1156,9
20230712,095600,591403549,1156,1156,1156,1153,1876
20230712,095500,589240345,1156,1153,1156,1151,2759
20230712,095400,586054485,1151,1153,1155,1151,780
20230712,095300,585155756,1155,1154,1155,1154,1869
20230712,095200,582998929,1152,1152,1154,1151,2023
20230712,095100,580669673,1152,1153,1153,1152,1173
20230712,095000,579318361,1154,1153,1154,1153,30
20230712,094900,579283770,1152,1153,1153,1151,3165
20230712,094800,575637570,1154,1154,1154,1154,503
20230712,094700,575057108,1155,1153,1155,1153,650
20230712,094600,574307651,1155,1155,1155,1155,10
20230712,094500,574296101,1155,1151,1155,1151,259
20230712,094400,573997672,1151,1155,1155,1151,974
20230712,094300,572876353,1150,1152,1155,1150,7659
20230712,094200,564033274,1153,1155,1155,1146,6056
20230712,094100,557079891,1152,1148,1155,1147,12432
20230712,094000,542817468,1151,1155,1155,1148,5245
20230712,093900,536784951,1155,1151,1155,1150,1520
20230712,093800,535034324,1148,1150,1150,1146,19122
20230712,093700,513083088,1149,1152,1152,1149,11471
20230712,093600,499887539,1153,1154,1155,1151,18826
20230712,093500,478193827,1154,1155,1156,1154,3990
20230712,093400,473586911,1154,1156,1157,1154,1686
20230712,093300,471639242,1156,1153,1157,1153,112
20230712,093200,471509794,1157,1157,1157,1153,303
20230712,093100,471159477,1157,1153,1157,1153,4195
20230712,093000,466320638,1154,1152,1154,1151,3231
20230712,092900,462599510,1152,1155,1155,1151,8188
20230712,092800,453166180,1155,1157,1158,1155,1964
20230712,092700,450894976,1157,1154,1158,1151,9464
20230712,092600,439968453,1150,1155,1155,1150,13249
20230712,092500,424702050,1155,1153,1157,1153,3857
20230712,092400,420249693,1155,1169,1169,1152,83388
20230712,092300,323481823,1169,1169,1170,1169,562
20230712,092200,322824439,1166,1169,1170,1166,7692
20230712,092100,313849781,1170,1172,1172,1170,3047
20230712,092000,310279215,1177,1173,1177,1172,922
20230712,091900,309198551,1179,1171,1180,1171,1870
20230712,091800,307008309,1168,1168,1171,1167,5504
20230712,091700,300581278,1168,1166,1168,1166,4963
20230712,091600,294790892,1166,1168,1168,1166,10638
20230712,091500,282379149,1168,1170,1171,1168,15754
20230712,091400,263965185,1170,1172,1172,1169,9910
20230712,091300,252368075,1172,1173,1173,1172,1862
20230712,091200,250184598,1172,1171,1174,1171,4760
20230712,091100,244605406,1171,1168,1172,1167,9956
20230712,091000,232949639,1169,1166,1169,1166,6655
20230712,090900,225179052,1166,1166,1166,1165,16548
20230712,090800,205897921,1168,1168,1168,1165,30346
20230712,090700,170497917,1168,1169,1171,1167,21604
20230712,090600,145248097,1169,1174,1174,1169,5878
20230712,090500,138363982,1174,1180,1180,1174,12814
20230712,090400,123307360,1180,1180,1182,1179,14163
20230712,090300,106591435,1180,1163,1180,1163,8513
20230712,090200,96662637,1163,1160,1170,1160,7792
20230712,090100,87591700,1174,1192,1194,1160,40247
20230712,090000,39850513,1192,1190,1192,1190,32937