stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,202800,10979312826,1662,1662,1662,1662,69565
20230711,202700,10979312826,1662,1662,1662,1662,0
20230711,202600,10979312826,1662,1662,1662,1662,0
20230711,202500,10979312826,1662,1662,1662,1662,0
20230711,202400,10979312826,1662,1662,1662,1662,0
20230711,202300,10979312826,1662,1662,1662,1662,0
20230711,202200,10979312826,1662,1662,1662,1662,0
20230711,202100,10979312826,1662,1662,1662,1662,0
20230711,202000,10979312826,1662,1662,1662,1662,0
20230711,201900,10979312826,1662,1662,1662,1662,0
20230711,201800,10979312826,1662,1662,1662,1662,0
20230711,201700,10979312826,1662,1662,1662,1662,0
20230711,201600,10979312826,1662,1662,1662,1662,0
20230711,201500,10979312826,1662,1662,1662,1662,0
20230711,201400,10979312826,1662,1662,1662,1662,0
20230711,201300,10979312826,1662,1662,1662,1662,0
20230711,201200,10979312826,1662,1662,1662,1662,0
20230711,201100,10979312826,1662,1662,1662,1662,0
20230711,201000,10979312826,1662,1662,1662,1662,0
20230711,200900,10979312826,1662,1662,1662,1662,0
20230711,200800,10979312826,1662,1662,1662,1662,0
20230711,200700,10979312826,1662,1662,1662,1662,0
20230711,200600,10979312826,1662,1662,1662,1662,0
20230711,200500,10979312826,1662,1662,1662,1662,0
20230711,200400,10979312826,1662,1662,1662,1662,0
20230711,200300,10979312826,1662,1662,1662,1662,0
20230711,200200,10979312826,1662,1662,1662,1662,0
20230711,200100,10979312826,1662,1662,1662,1662,0
20230711,200000,10979312826,1662,1662,1662,1662,0
20230711,195900,10979312826,1662,1662,1662,1662,0
20230711,195800,10979312826,1662,1662,1662,1662,69565
20230711,195700,10979312826,1662,1662,1662,1662,0
20230711,195600,10979312826,1662,1662,1662,1662,0
20230711,195500,10979312826,1662,1662,1662,1662,0
20230711,195400,10979312826,1662,1662,1662,1662,0
20230711,195300,10979312826,1662,1662,1662,1662,0
20230711,195200,10979312826,1662,1662,1662,1662,0
20230711,195100,10979312826,1662,1662,1662,1662,0
20230711,195000,10979312826,1662,1662,1662,1662,0
20230711,194900,10979312826,1662,1662,1662,1662,0
20230711,194800,10979312826,1662,1662,1662,1662,0
20230711,194700,10979312826,1662,1662,1662,1662,0
20230711,194600,10979312826,1662,1662,1662,1662,0
20230711,194500,10979312826,1662,1662,1662,1662,0
20230711,194400,10979312826,1662,1662,1662,1662,0
20230711,194300,10979312826,1662,1662,1662,1662,0
20230711,194200,10979312826,1662,1662,1662,1662,0
20230711,194100,10979312826,1662,1662,1662,1662,0
20230711,194000,10979312826,1662,1662,1662,1662,0
20230711,193900,10979312826,1662,1662,1662,1662,0
20230711,193800,10979312826,1662,1662,1662,1662,0
20230711,193700,10979312826,1662,1662,1662,1662,0
20230711,193600,10979312826,1662,1662,1662,1662,0
20230711,193500,10979312826,1662,1662,1662,1662,0
20230711,193400,10979312826,1662,1662,1662,1662,0
20230711,193300,10979312826,1662,1662,1662,1662,0
20230711,193200,10979312826,1662,1662,1662,1662,0
20230711,193100,10979312826,1662,1662,1662,1662,0
20230711,193000,10979312826,1662,1662,1662,1662,0
20230711,192900,10979312826,1662,1662,1662,1662,0
20230711,192800,10979312826,1662,1662,1662,1662,69565
20230711,192700,10979312826,1662,1662,1662,1662,0
20230711,192600,10979312826,1662,1662,1662,1662,0
20230711,192500,10979312826,1662,1662,1662,1662,0
20230711,192400,10979312826,1662,1662,1662,1662,0
20230711,192300,10979312826,1662,1662,1662,1662,0
20230711,192200,10979312826,1662,1662,1662,1662,0
20230711,192100,10979312826,1662,1662,1662,1662,0
20230711,192000,10979312826,1662,1662,1662,1662,0
20230711,191900,10979312826,1662,1662,1662,1662,0
20230711,191800,10979312826,1662,1662,1662,1662,0
20230711,191700,10979312826,1662,1662,1662,1662,0
20230711,191600,10979312826,1662,1662,1662,1662,0
20230711,191500,10979312826,1662,1662,1662,1662,0
20230711,191400,10979312826,1662,1662,1662,1662,0
20230711,191300,10979312826,1662,1662,1662,1662,0
20230711,191200,10979312826,1662,1662,1662,1662,0
20230711,191100,10979312826,1662,1662,1662,1662,0
20230711,191000,10979312826,1662,1662,1662,1662,0
20230711,190900,10979312826,1662,1662,1662,1662,0
20230711,190800,10979312826,1662,1662,1662,1662,0
20230711,190700,10979312826,1662,1662,1662,1662,0
20230711,190600,10979312826,1662,1662,1662,1662,0
20230711,190500,10979312826,1662,1662,1662,1662,0
20230711,190400,10979312826,1662,1662,1662,1662,0
20230711,190300,10979312826,1662,1662,1662,1662,0
20230711,190200,10979312826,1662,1662,1662,1662,0
20230711,190100,10979312826,1662,1662,1662,1662,0
20230711,190000,10979312826,1662,1662,1662,1662,0
20230711,185900,10979312826,1662,1662,1662,1662,0
20230711,185800,10979312826,1662,1662,1662,1662,69565
20230711,185700,10979312826,1662,1662,1662,1662,0
20230711,185600,10979312826,1662,1662,1662,1662,0
20230711,185500,10979312826,1662,1662,1662,1662,0
20230711,185400,10979312826,1662,1662,1662,1662,0
20230711,185300,10979312826,1662,1662,1662,1662,0
20230711,185200,10979312826,1662,1662,1662,1662,0
20230711,185100,10979312826,1662,1662,1662,1662,0
20230711,185000,10979312826,1662,1662,1662,1662,0
20230711,184900,10979312826,1662,1662,1662,1662,0
20230711,184800,10979312826,1662,1662,1662,1662,0
20230711,184700,10979312826,1662,1662,1662,1662,0
20230711,184600,10979312826,1662,1662,1662,1662,0
20230711,184500,10979312826,1662,1662,1662,1662,0
20230711,184400,10979312826,1662,1662,1662,1662,0
20230711,184300,10979312826,1662,1662,1662,1662,0
20230711,184200,10979312826,1662,1662,1662,1662,0
20230711,184100,10979312826,1662,1662,1662,1662,0
20230711,184000,10979312826,1662,1662,1662,1662,0
20230711,183900,10979312826,1662,1662,1662,1662,0
20230711,183800,10979312826,1662,1662,1662,1662,0
20230711,183700,10979312826,1662,1662,1662,1662,0
20230711,183600,10979312826,1662,1662,1662,1662,0
20230711,183500,10979312826,1662,1662,1662,1662,0
20230711,183400,10979312826,1662,1662,1662,1662,0
20230711,183300,10979312826,1662,1662,1662,1662,0
20230711,183200,10979312826,1662,1662,1662,1662,0
20230711,183100,10979312826,1662,1662,1662,1662,0
20230711,183000,10979312826,1662,1662,1662,1662,0
20230711,182900,10979312826,1662,1662,1662,1662,0
20230711,182800,10979312826,1662,1662,1662,1662,69565
20230711,182700,10979312826,1662,1662,1662,1662,0
20230711,182600,10979312826,1662,1662,1662,1662,0
20230711,182500,10979312826,1662,1662,1662,1662,0
20230711,182400,10979312826,1662,1662,1662,1662,0
20230711,182300,10979312826,1662,1662,1662,1662,0
20230711,182200,10979312826,1662,1662,1662,1662,0
20230711,182100,10979312826,1662,1662,1662,1662,0
20230711,182000,10979312826,1662,1662,1662,1662,0
20230711,181900,10979312826,1662,1662,1662,1662,0
20230711,181800,10979312826,1662,1662,1662,1662,0
20230711,181700,10979312826,1662,1662,1662,1662,0
20230711,181600,10979312826,1662,1662,1662,1662,0
20230711,181500,10979312826,1662,1662,1662,1662,0
20230711,181400,10979312826,1662,1662,1662,1662,0
20230711,181300,10979312826,1662,1662,1662,1662,0
20230711,181200,10979312826,1662,1662,1662,1662,0
20230711,181100,10979312826,1662,1662,1662,1662,0
20230711,181000,10979312826,1662,1662,1662,1662,0
20230711,180900,10979312826,1662,1662,1662,1662,0
20230711,180800,10979312826,1662,1662,1662,1662,0
20230711,180700,10979312826,1662,1662,1662,1662,0
20230711,180600,10979312826,1662,1662,1662,1662,0
20230711,180500,10979312826,1662,1662,1662,1662,0
20230711,180400,10979312826,1662,1662,1662,1662,0
20230711,180300,10979312826,1662,1662,1662,1662,0
20230711,180200,10979312826,1662,1662,1662,1662,0
20230711,180100,10979312826,1662,1662,1662,1662,0
20230711,180000,10979312826,1662,1662,1662,1662,0
20230711,175900,10979312826,1662,1662,1662,1662,0
20230711,175800,10979312826,1662,1662,1662,1662,69565
20230711,175700,10979312826,1662,1662,1662,1662,0
20230711,175600,10979312826,1662,1662,1662,1662,0
20230711,175500,10979312826,1662,1662,1662,1662,0
20230711,175400,10979312826,1662,1662,1662,1662,0
20230711,175300,10979312826,1662,1662,1662,1662,0
20230711,175200,10979312826,1662,1662,1662,1662,0
20230711,175100,10979312826,1662,1662,1662,1662,0
20230711,175000,10979312826,1662,1662,1662,1662,0
20230711,174900,10979312826,1662,1662,1662,1662,0
20230711,174800,10979312826,1662,1662,1662,1662,0
20230711,174700,10979312826,1662,1662,1662,1662,0
20230711,174600,10979312826,1662,1662,1662,1662,0
20230711,174500,10979312826,1662,1662,1662,1662,0
20230711,174400,10979312826,1662,1662,1662,1662,0
20230711,174300,10979312826,1662,1662,1662,1662,0
20230711,174200,10979312826,1662,1662,1662,1662,0
20230711,174100,10979312826,1662,1662,1662,1662,0
20230711,174000,10979312826,1662,1662,1662,1662,0
20230711,173900,10979312826,1662,1662,1662,1662,0
20230711,173800,10979312826,1662,1662,1662,1662,0
20230711,173700,10979312826,1662,1662,1662,1662,0
20230711,173600,10979312826,1662,1662,1662,1662,0
20230711,173500,10979312826,1662,1662,1662,1662,0
20230711,173400,10979312826,1662,1662,1662,1662,0
20230711,173300,10979312826,1662,1662,1662,1662,0
20230711,173200,10979312826,1662,1662,1662,1662,0
20230711,173100,10979312826,1662,1662,1662,1662,0
20230711,173000,10979312826,1662,1662,1662,1662,0
20230711,172900,10979312826,1662,1662,1662,1662,0
20230711,172800,10979312826,1662,1662,1662,1662,69565
20230711,172700,10979312826,1662,1662,1662,1662,0
20230711,172600,10979312826,1662,1662,1662,1662,0
20230711,172500,10979312826,1662,1662,1662,1662,0
20230711,172400,10979312826,1662,1662,1662,1662,0
20230711,172300,10979312826,1662,1662,1662,1662,0
20230711,172200,10979312826,1662,1662,1662,1662,0
20230711,172100,10979312826,1662,1662,1662,1662,0
20230711,172000,10979312826,1662,1662,1662,1662,0
20230711,171900,10979312826,1662,1662,1662,1662,0
20230711,171800,10979312826,1662,1662,1662,1662,0
20230711,171700,10979312826,1662,1662,1662,1662,0
20230711,171600,10979312826,1662,1662,1662,1662,0
20230711,171500,10979312826,1662,1662,1662,1662,0
20230711,171400,10979312826,1662,1662,1662,1662,0
20230711,171300,10979312826,1662,1662,1662,1662,0
20230711,171200,10979312826,1662,1662,1662,1662,0
20230711,171100,10979312826,1662,1662,1662,1662,0
20230711,171000,10979312826,1662,1662,1662,1662,0
20230711,170900,10979312826,1662,1662,1662,1662,0
20230711,170800,10979312826,1662,1662,1662,1662,0
20230711,170700,10979312826,1662,1662,1662,1662,0
20230711,170600,10979312826,1662,1662,1662,1662,0
20230711,170500,10979312826,1662,1662,1662,1662,0
20230711,170400,10979312826,1662,1662,1662,1662,0
20230711,170300,10979312826,1662,1662,1662,1662,0
20230711,170200,10979312826,1662,1662,1662,1662,0
20230711,170100,10979312826,1662,1662,1662,1662,0
20230711,170000,10979312826,1662,1662,1662,1662,0
20230711,165900,10979312826,1662,1662,1662,1662,0
20230711,165800,10979312826,1662,1662,1662,1662,69565
20230711,165700,10979312826,1662,1662,1662,1662,0
20230711,165600,10979312826,1662,1662,1662,1662,0
20230711,165500,10979312826,1662,1662,1662,1662,0
20230711,165400,10979312826,1662,1662,1662,1662,0
20230711,165300,10979312826,1662,1662,1662,1662,0
20230711,165200,10979312826,1662,1662,1662,1662,0
20230711,165100,10979312826,1662,1662,1662,1662,0
20230711,165000,10979312826,1662,1662,1662,1662,0
20230711,164900,10979312826,1662,1662,1662,1662,0
20230711,164800,10979312826,1662,1662,1662,1662,0
20230711,164700,10979312826,1662,1662,1662,1662,0
20230711,164600,10979312826,1662,1662,1662,1662,0
20230711,164500,10979312826,1662,1662,1662,1662,0
20230711,164400,10979312826,1662,1662,1662,1662,0
20230711,164300,10979312826,1662,1662,1662,1662,0
20230711,164200,10979312826,1662,1662,1662,1662,0
20230711,164100,10979312826,1662,1662,1662,1662,0
20230711,164000,10979312826,1662,1662,1662,1662,0
20230711,163900,10979312826,1662,1662,1662,1662,0
20230711,163800,10979312826,1662,1662,1662,1662,0
20230711,163700,10979312826,1662,1662,1662,1662,0
20230711,163600,10979312826,1662,1662,1662,1662,0
20230711,163500,10979312826,1662,1662,1662,1662,0
20230711,163400,10979312826,1662,1662,1662,1662,0
20230711,163300,10979312826,1662,1662,1662,1662,0
20230711,163200,10979312826,1662,1662,1662,1662,0
20230711,163100,10979312826,1662,1662,1662,1662,0
20230711,163000,10979312826,1662,1662,1662,1662,0
20230711,162900,10979312826,1662,1662,1662,1662,0
20230711,162800,10979312826,1662,1662,1662,1662,69565
20230711,162700,10979312826,1662,1662,1662,1662,0
20230711,162600,10979312826,1662,1662,1662,1662,0
20230711,162500,10979312826,1662,1662,1662,1662,0
20230711,162400,10979312826,1662,1662,1662,1662,0
20230711,162300,10979312826,1662,1662,1662,1662,0
20230711,162200,10979312826,1662,1662,1662,1662,0
20230711,162100,10979312826,1662,1662,1662,1662,0
20230711,162000,10979312826,1662,1662,1662,1662,0
20230711,161900,10979312826,1662,1662,1662,1662,0
20230711,161800,10979312826,1662,1662,1662,1662,0
20230711,161700,10979312826,1662,1662,1662,1662,0
20230711,161600,10979312826,1662,1662,1662,1662,0
20230711,161500,10979312826,1662,1662,1662,1662,0
20230711,161400,10979312826,1662,1662,1662,1662,0
20230711,161300,10979312826,1662,1662,1662,1662,0
20230711,161200,10979312826,1662,1662,1662,1662,0
20230711,161100,10979312826,1662,1662,1662,1662,0
20230711,161000,10979312826,1662,1662,1662,1662,0
20230711,160900,10979312826,1662,1662,1662,1662,0
20230711,160800,10979312826,1662,1662,1662,1662,0
20230711,160700,10979312826,1662,1662,1662,1662,0
20230711,160600,10979312826,1662,1662,1662,1662,0
20230711,160500,10979312826,1662,1662,1662,1662,0
20230711,160400,10979312826,1662,1662,1662,1662,0
20230711,160300,10979312826,1662,1662,1662,1662,0
20230711,160200,10979312826,1662,1662,1662,1662,0
20230711,160100,10979312826,1662,1662,1662,1662,0
20230711,160000,10979312826,1662,1662,1662,1662,0
20230711,155900,10979312826,1662,1662,1662,1662,0
20230711,155800,10979312826,1662,1662,1662,1662,69565
20230711,155700,10979312826,1662,1662,1662,1662,0
20230711,155600,10979312826,1662,1662,1662,1662,0
20230711,155500,10979312826,1662,1662,1662,1662,0
20230711,155400,10979312826,1662,1662,1662,1662,0
20230711,155300,10979312826,1662,1662,1662,1662,0
20230711,155200,10979312826,1662,1662,1662,1662,0
20230711,155100,10979312826,1662,1662,1662,1662,0
20230711,155000,10979312826,1662,1662,1662,1662,0
20230711,154900,10979312826,1662,1662,1662,1662,0
20230711,154800,10979312826,1662,1662,1662,1662,0
20230711,154700,10979312826,1662,1662,1662,1662,0
20230711,154600,10979312826,1662,1662,1662,1662,0
20230711,154500,10979312826,1662,1662,1662,1662,0
20230711,154400,10979312826,1662,1662,1662,1662,0
20230711,154300,10979312826,1662,1662,1662,1662,0
20230711,154200,10979312826,1662,1662,1662,1662,0
20230711,154100,10979312826,1662,1662,1662,1662,0
20230711,154000,10979312826,1662,1662,1662,1662,0
20230711,153900,10979312826,1662,1662,1662,1662,0
20230711,153800,10979312826,1662,1662,1662,1662,0
20230711,153700,10979312826,1662,1662,1662,1662,0
20230711,153600,10979312826,1662,1662,1662,1662,0
20230711,153500,10979312826,1662,1662,1662,1662,0
20230711,153400,10979312826,1662,1662,1662,1662,0
20230711,153300,10979312826,1662,1662,1662,1662,0
20230711,153200,10979312826,1662,1662,1662,1662,0
20230711,153100,10979312826,1662,1662,1662,1662,0
20230711,153000,10979312826,1662,1662,1662,1662,69565
20230711,152900,10863695796,1656,1656,1656,1656,0
20230711,152800,10863695796,1656,1656,1656,1656,0
20230711,152700,10863695796,1656,1656,1656,1656,0
20230711,152600,10863695796,1656,1656,1656,1656,0
20230711,152500,10863695796,1656,1656,1656,1656,0
20230711,152400,10863695796,1656,1656,1656,1656,0
20230711,152300,10863695796,1656,1656,1656,1656,0
20230711,152200,10863695796,1656,1656,1656,1656,0
20230711,152100,10863695796,1656,1656,1656,1656,0
20230711,152000,10863695796,1656,1656,1656,1656,0
20230711,151900,10863695796,1656,1650,1656,1650,5038
20230711,151800,10855361518,1652,1648,1653,1648,3322
20230711,151700,10849877890,1653,1653,1653,1653,18
20230711,151600,10849848136,1654,1654,1654,1650,1031
20230711,151500,10848145266,1655,1649,1656,1645,3644
20230711,151400,10842127101,1645,1650,1650,1643,24511
20230711,151300,10801791283,1650,1650,1650,1650,2467
20230711,151200,10797720733,1650,1651,1651,1650,559
20230711,151100,10796797827,1651,1651,1656,1651,5044
20230711,151000,10788460902,1651,1651,1651,1646,2289
20230711,150900,10784686448,1646,1650,1653,1646,1195
20230711,150800,10782717914,1650,1646,1651,1646,13563
20230711,150700,10760350414,1646,1645,1646,1645,2010
20230711,150600,10757042954,1643,1644,1644,1643,855
20230711,150500,10755638168,1644,1643,1646,1643,5952
20230711,150400,10745853741,1643,1645,1645,1643,2300
20230711,150300,10742073535,1645,1646,1646,1645,1532
20230711,150200,10739552385,1646,1643,1646,1643,4129
20230711,150100,10732765343,1643,1643,1643,1643,1163
20230711,150000,10730854534,1644,1644,1644,1643,658
20230711,145900,10729772896,1644,1645,1645,1644,1274
20230711,145800,10727677766,1645,1645,1645,1645,1211
20230711,145700,10725685671,1645,1643,1645,1643,1845
20230711,145600,10722652223,1643,1640,1644,1640,765
20230711,145500,10721395997,1640,1642,1642,1639,4450
20230711,145400,10714099949,1642,1639,1642,1639,369
20230711,145300,10713494362,1640,1640,1644,1640,4445
20230711,145200,10706199712,1640,1639,1640,1639,2686
20230711,145100,10701794692,1639,1639,1639,1639,730
20230711,145000,10700598222,1638,1640,1640,1638,1716
20230711,144900,10697784725,1640,1640,1640,1640,421
20230711,144800,10697094285,1639,1640,1641,1639,1015
20230711,144700,10695429471,1640,1632,1642,1632,2790
20230711,144600,10690852917,1632,1632,1641,1631,1296
20230711,144500,10688733985,1632,1640,1642,1627,13022
20230711,144400,10667398870,1642,1642,1642,1642,0
20230711,144300,10667398870,1642,1642,1642,1642,0
20230711,144200,10667398870,1642,1635,1642,1635,540
20230711,144100,10666515125,1635,1635,1635,1635,2
20230711,144000,10666511855,1634,1635,1637,1634,1161
20230711,143900,10664614366,1644,1641,1644,1641,3500
20230711,143800,10658867495,1634,1634,1634,1634,16
20230711,143700,10658841351,1635,1642,1642,1635,1232
20230711,143600,10656824182,1637,1638,1638,1637,1301
20230711,143500,10654694308,1644,1642,1644,1642,985
20230711,143400,10653075413,1638,1638,1638,1638,0
20230711,143300,10653075413,1638,1643,1644,1638,3722
20230711,143200,10646972087,1644,1644,1644,1644,100
20230711,143100,10646807687,1645,1644,1645,1644,161
20230711,143000,10646542999,1638,1644,1645,1638,987
20230711,142900,10644920382,1645,1640,1645,1640,481
20230711,142800,10644129532,1640,1643,1646,1640,1043
20230711,142700,10642416139,1643,1640,1643,1640,2001
20230711,142600,10639131268,1640,1641,1641,1640,2012
20230711,142500,10635829580,1642,1639,1642,1639,550
20230711,142400,10634927542,1640,1640,1640,1640,1
20230711,142300,10634925902,1641,1641,1641,1641,1
20230711,142200,10634924261,1642,1641,1642,1632,1199
20230711,142100,10632966470,1641,1640,1641,1640,51
20230711,142000,10632882829,1642,1640,1642,1640,8695
20230711,141900,10618623027,1640,1635,1640,1632,1006
20230711,141800,10616979195,1640,1640,1640,1640,0
20230711,141700,10616979195,1640,1640,1640,1640,1220
20230711,141600,10614978395,1640,1635,1640,1635,635
20230711,141500,10613938935,1635,1635,1635,1635,13
20230711,141400,10613917680,1642,1642,1642,1642,0
20230711,141300,10613917680,1642,1642,1642,1641,110
20230711,141200,10613737061,1634,1635,1635,1634,836
20230711,141100,10612370421,1645,1635,1645,1635,729
20230711,141000,10611178496,1635,1644,1645,1635,2103
20230711,140900,10607736686,1645,1646,1646,1640,109
20230711,140800,10607557774,1645,1644,1647,1640,5505
20230711,140700,10598502928,1640,1640,1640,1640,6
20230711,140600,10598493088,1640,1640,1645,1640,1342
20230711,140500,10596292203,1639,1648,1648,1639,6529
20230711,140400,10585581800,1639,1649,1651,1639,34855
20230711,140300,10528069777,1649,1642,1651,1642,29572
20230711,140200,10479327891,1644,1640,1644,1640,3030
20230711,140100,10474354163,1641,1630,1641,1629,6447
20230711,140000,10463795306,1629,1629,1629,1629,101
20230711,135900,10463630777,1630,1631,1631,1625,63
20230711,135800,10463528179,1631,1625,1632,1625,95
20230711,135700,10463373784,1625,1632,1632,1625,111
20230711,135600,10463193402,1634,1633,1634,1626,3363
20230711,135500,10457702436,1635,1631,1635,1631,401
20230711,135400,10457047802,1627,1633,1633,1627,21
20230711,135300,10457013515,1633,1633,1633,1633,11
20230711,135200,10456995552,1633,1633,1633,1633,2
20230711,135100,10456992286,1625,1626,1626,1625,300
20230711,135000,10456504670,1635,1630,1635,1630,1000
20230711,134900,10454872460,1635,1630,1635,1626,920
20230711,134800,10453372946,1630,1630,1630,1630,5485
20230711,134700,10444432396,1626,1626,1626,1626,3885
20230711,134600,10438115386,1626,1630,1630,1624,1337
20230711,134500,10435941108,1629,1630,1630,1629,11
20230711,134400,10435923188,1624,1632,1632,1624,21
20230711,134300,10435889004,1633,1625,1633,1624,571
20230711,134200,10434959002,1625,1625,1625,1625,30
20230711,134100,10434910252,1625,1632,1632,1625,796
20230711,134000,10433615201,1632,1632,1632,1632,813
20230711,133900,10432288385,1632,1628,1632,1628,638
20230711,133800,10431247399,1628,1628,1628,1623,924
20230711,133700,10429744396,1628,1627,1628,1627,1751
20230711,133600,10426894019,1627,1624,1627,1623,1696
20230711,133500,10424135790,1628,1628,1628,1624,602
20230711,133400,10423158124,1625,1628,1628,1625,32
20230711,133300,10423106088,1628,1625,1628,1624,74
20230711,133200,10422985893,1628,1624,1628,1624,936
20230711,133100,10421465195,1625,1627,1627,1625,2855
20230711,133000,10416822898,1628,1627,1628,1627,396
20230711,132900,10416178566,1628,1628,1629,1627,738
20230711,132800,10414977486,1628,1637,1637,1628,593
20230711,132700,10414012073,1628,1633,1637,1628,1159
20230711,132600,10412123584,1634,1634,1634,1634,148
20230711,132500,10411881752,1637,1637,1637,1634,176
20230711,132400,10411593740,1637,1634,1637,1634,45
20230711,132300,10411520115,1634,1632,1634,1632,202
20230711,132200,10411190251,1628,1629,1633,1628,207
20230711,132100,10410853106,1629,1626,1629,1626,245
20230711,132000,10410454712,1627,1628,1630,1626,659
20230711,131900,10409383116,1630,1635,1635,1630,511
20230711,131800,10408550176,1635,1625,1635,1625,490
20230711,131700,10407753478,1624,1626,1626,1624,595
20230711,131600,10406786684,1626,1626,1626,1626,2
20230711,131500,10406783432,1626,1626,1626,1626,801
20230711,131400,10405481006,1630,1629,1630,1627,145
20230711,131300,10405245053,1630,1630,1630,1626,14
20230711,131200,10405222277,1625,1628,1636,1625,1907
20230711,131100,10402122029,1638,1638,1638,1638,0
20230711,131000,10402122029,1638,1638,1638,1638,8
20230711,130900,10402108925,1638,1637,1640,1627,540
20230711,130800,10401226975,1638,1638,1638,1622,5359
20230711,130700,10392527781,1638,1634,1639,1634,198
20230711,130600,10392204232,1634,1634,1634,1624,5597
20230711,130500,10383104316,1634,1630,1634,1630,218
20230711,130400,10382748937,1630,1629,1630,1629,110
20230711,130300,10382569736,1629,1630,1630,1628,288
20230711,130200,10382100308,1630,1630,1630,1627,770
20230711,130100,10380846977,1630,1629,1630,1629,745
20230711,130000,10379633235,1629,1632,1633,1629,1006
20230711,125900,10377993525,1632,1636,1636,1632,4958
20230711,125800,10369886774,1636,1637,1637,1636,263
20230711,125700,10369456323,1637,1639,1639,1637,2703
20230711,125600,10365029321,1640,1644,1644,1640,3515
20230711,125500,10359261256,1644,1644,1644,1644,87
20230711,125400,10359118228,1641,1642,1644,1641,3090
20230711,125300,10354046804,1642,1644,1644,1641,56
20230711,125200,10353954745,1645,1640,1645,1640,990
20230711,125100,10352327245,1640,1645,1646,1637,3043
20230711,125000,10347332809,1645,1640,1645,1640,5863
20230711,124900,10337693870,1640,1639,1640,1637,1054
20230711,124800,10335966921,1640,1640,1640,1639,954
20230711,124700,10334402363,1640,1640,1640,1638,3021
20230711,124600,10329448005,1639,1639,1639,1639,28
20230711,124500,10329402113,1638,1637,1639,1637,63
20230711,124400,10329298910,1636,1636,1636,1636,49
20230711,124300,10329218746,1636,1632,1636,1632,38
20230711,124200,10329156659,1633,1633,1633,1632,221
20230711,124100,10328795975,1632,1633,1633,1632,473
20230711,124000,10328024036,1633,1633,1633,1632,309
20230711,123900,10327519443,1633,1632,1633,1632,318
20230711,123800,10327000463,1632,1628,1632,1628,316
20230711,123700,10326486011,1628,1631,1631,1628,1550
20230711,123600,10323962369,1631,1632,1632,1631,214
20230711,123500,10323613287,1632,1633,1636,1632,690
20230711,123400,10322486442,1633,1630,1633,1630,2586
20230711,123300,10318270644,1626,1626,1626,1626,319
20230711,123200,10317751950,1626,1626,1626,1626,20
20230711,123100,10317719430,1630,1630,1630,1626,194
20230711,123000,10317403750,1630,1626,1630,1625,2248
20230711,122900,10313748077,1624,1630,1630,1624,342
20230711,122800,10313192663,1626,1624,1626,1624,5474
20230711,122700,10304291945,1626,1624,1626,1623,928
20230711,122600,10302785370,1624,1625,1626,1624,1934
20230711,122500,10299643635,1625,1630,1630,1624,3372
20230711,122400,10294161438,1630,1630,1630,1630,64
20230711,122300,10294057118,1630,1630,1630,1630,1172
20230711,122200,10292146758,1630,1630,1630,1629,20
20230711,122100,10292114161,1630,1628,1630,1627,1113
20230711,122000,10290302196,1628,1628,1628,1628,973
20230711,121900,10288718152,1628,1628,1630,1627,4453
20230711,121800,10281469265,1628,1630,1630,1627,2507
20230711,121700,10277388720,1630,1632,1632,1630,7705
20230711,121600,10264829460,1632,1633,1633,1630,4532
20230711,121500,10257436937,1633,1633,1633,1632,367
20230711,121400,10256837799,1634,1634,1634,1634,2452
20230711,121300,10252831231,1634,1634,1635,1634,444
20230711,121200,10252105430,1635,1638,1638,1634,1213
20230711,121100,10250119839,1638,1634,1638,1634,885
20230711,121000,10248670213,1634,1638,1638,1634,13
20230711,120900,10248648963,1634,1639,1639,1634,45
20230711,120800,10248575418,1639,1640,1640,1634,2748
20230711,120700,10244084756,1640,1640,1640,1640,58
20230711,120600,10243989636,1640,1640,1640,1640,114
20230711,120500,10243802676,1640,1640,1640,1634,36
20230711,120400,10243743750,1640,1639,1640,1634,930
20230711,120300,10242223880,1639,1634,1640,1634,712
20230711,120200,10241056436,1634,1634,1634,1633,117
20230711,120100,10240865278,1634,1634,1634,1633,1337
20230711,120000,10238680925,1634,1634,1634,1633,494
20230711,115900,10237874097,1634,1634,1634,1633,1935
20230711,115800,10234712315,1640,1635,1640,1634,1044
20230711,115700,10233006316,1634,1640,1640,1634,836
20230711,115600,10231639028,1640,1640,1640,1640,6
20230711,115500,10231629188,1636,1641,1641,1636,740
20230711,115400,10230415687,1641,1639,1641,1639,236
20230711,115300,10230028850,1636,1636,1639,1636,3105
20230711,115200,10224942243,1636,1636,1636,1635,854
20230711,115100,10223545681,1636,1633,1637,1633,7247
20230711,115000,10211697139,1632,1631,1632,1631,852
20230711,114900,10210307426,1631,1630,1631,1630,2924
20230711,114800,10205539191,1630,1630,1630,1627,4966
20230711,114700,10197458079,1630,1630,1630,1630,800
20230711,114600,10196154079,1630,1629,1630,1627,6608
20230711,114500,10185394950,1630,1632,1632,1630,1245
20230711,114400,10183364935,1633,1635,1635,1633,3001
20230711,114300,10178463564,1635,1635,1635,1634,552
20230711,114200,10177561512,1635,1631,1635,1631,4110
20230711,114100,10170850160,1631,1632,1632,1629,751
20230711,114000,10169626103,1632,1632,1632,1630,10286
20230711,113900,10152855343,1632,1629,1632,1629,854
20230711,113800,10151462795,1629,1632,1632,1626,7934
20230711,113700,10138549555,1632,1632,1632,1632,39
20230711,113600,10138485907,1632,1630,1632,1629,466
20230711,113500,10137726214,1630,1629,1631,1629,5937
20230711,113400,10128044560,1631,1630,1632,1629,6510
20230711,113300,10117430939,1630,1631,1631,1628,15089
20230711,113200,10092844960,1631,1634,1636,1631,32809
20230711,113100,10039272502,1635,1637,1638,1635,4209
20230711,113000,10032386694,1638,1638,1642,1636,5821
20230711,112900,10022853611,1644,1638,1645,1636,3618
20230711,112800,10016917122,1635,1643,1643,1631,31836
20230711,112700,9964828683,1643,1657,1661,1643,32782
20230711,112600,9910675102,1657,1657,1663,1656,3324
20230711,112500,9905160926,1656,1664,1664,1656,6580
20230711,112400,9894256193,1656,1658,1664,1655,4460
20230711,112300,9886865640,1660,1661,1664,1656,1282
20230711,112200,9884737094,1662,1661,1667,1660,4294
20230711,112100,9877601772,1663,1662,1668,1661,10040
20230711,112000,9860907648,1661,1659,1662,1659,9188
20230711,111900,9845647823,1659,1659,1659,1659,125
20230711,111800,9845440448,1659,1652,1659,1651,5831
20230711,111700,9835801321,1652,1654,1654,1651,5425
20230711,111600,9826836476,1654,1655,1657,1653,1433
20230711,111500,9824467652,1655,1657,1657,1653,1369
20230711,111400,9822202717,1653,1657,1657,1652,8488
20230711,111300,9808173227,1657,1653,1657,1652,1533
20230711,111200,9805640420,1652,1649,1657,1648,7147
20230711,111100,9793830633,1648,1657,1657,1648,20871
20230711,111000,9759364984,1657,1659,1659,1654,6442
20230711,110900,9748692742,1658,1659,1659,1654,2967
20230711,110800,9743774904,1653,1669,1669,1653,36630
20230711,110700,9682934737,1668,1669,1675,1668,5975
20230711,110600,9672966405,1675,1673,1675,1668,10350
20230711,110500,9655688477,1676,1671,1677,1671,553
20230711,110400,9654764026,1671,1672,1672,1670,4747
20230711,110300,9646831236,1675,1675,1676,1672,3166
20230711,110200,9641532059,1675,1676,1676,1675,691
20230711,110100,9640374476,1676,1677,1677,1673,1741
20230711,110000,9637458742,1677,1675,1677,1674,1475
20230711,105900,9634987678,1675,1675,1678,1675,1849
20230711,105800,9631890583,1675,1679,1681,1673,241
20230711,105700,9631487105,1678,1680,1680,1673,3800
20230711,105600,9625121866,1681,1679,1681,1673,2207
20230711,105500,9621420355,1682,1680,1682,1678,1449
20230711,105400,9618985515,1680,1682,1683,1678,2400
20230711,105300,9614949037,1682,1674,1682,1674,1664
20230711,105200,9612153329,1674,1676,1676,1673,4111
20230711,105100,9605266138,1676,1676,1679,1675,2388
20230711,105000,9601260693,1675,1674,1678,1672,1824
20230711,104900,9598208821,1672,1677,1679,1672,6167
20230711,104800,9587878774,1677,1678,1678,1673,2061
20230711,104700,9584428964,1678,1679,1679,1673,2907
20230711,104600,9579563817,1679,1679,1680,1671,4135
20230711,104500,9572652414,1673,1681,1681,1670,3549
20230711,104400,9566720403,1681,1682,1683,1670,13164
20230711,104300,9544710397,1682,1683,1683,1670,6032
20230711,104200,9534615250,1683,1670,1683,1670,3049
20230711,104100,9529485179,1674,1669,1675,1669,7505
20230711,104000,9516942988,1669,1674,1674,1668,7159
20230711,103900,9504989338,1674,1674,1674,1672,648
20230711,103800,9503905348,1672,1672,1675,1668,5633
20230711,103700,9494491595,1668,1669,1672,1668,7806
20230711,103600,9481461828,1675,1669,1675,1665,7505
20230711,103500,9468951472,1670,1674,1674,1669,9204
20230711,103400,9453572844,1674,1680,1680,1674,6769
20230711,103300,9442223245,1680,1681,1682,1679,3269
20230711,103200,9436733432,1681,1691,1691,1679,7009
20230711,103100,9424952042,1692,1680,1692,1680,7732
20230711,103000,9411907806,1681,1681,1685,1678,9101
20230711,102900,9396591777,1682,1676,1682,1669,7148
20230711,102800,9384604933,1670,1673,1677,1666,1705
20230711,102700,9381754494,1666,1678,1678,1663,25637
20230711,102600,9338986372,1678,1676,1683,1671,17636
20230711,102500,9309476553,1674,1678,1680,1674,14825
20230711,102400,9284645969,1680,1683,1683,1676,1269
20230711,102300,9282514960,1676,1677,1683,1675,8830
20230711,102200,9267698705,1677,1688,1688,1675,44603
20230711,102100,9192689698,1687,1691,1696,1687,4120
20230711,102000,9185729872,1690,1691,1698,1690,17687
20230711,101900,9155816265,1692,1699,1700,1691,30132
20230711,101800,9104799941,1700,1704,1704,1697,12395
20230711,101700,9083751002,1705,1700,1708,1695,14193
20230711,101600,9059672401,1700,1703,1709,1695,21384
20230711,101500,9023335036,1703,1710,1720,1703,18378
20230711,101400,8991932003,1710,1714,1720,1709,17448
20230711,101300,8962062653,1713,1724,1728,1711,16904
20230711,101200,8933050112,1719,1721,1736,1719,41443
20230711,101100,8861475796,1723,1721,1742,1719,28012
20230711,101000,8813039861,1721,1706,1730,1706,37599
20230711,100900,8748452769,1706,1715,1719,1695,40913
20230711,100800,8678665680,1715,1737,1738,1704,93059
20230711,100700,8518476722,1737,1754,1754,1735,69660
20230711,100600,8397212078,1759,1724,1775,1724,218084
20230711,100500,8014198445,1724,1712,1745,1712,123729
20230711,100400,7799722504,1711,1693,1711,1689,29096
20230711,100300,7750286537,1693,1692,1694,1687,2672
20230711,100200,7745765796,1687,1685,1695,1685,3130
20230711,100100,7740470112,1686,1695,1695,1686,13114
20230711,100000,7718289807,1695,1691,1702,1690,3157
20230711,095900,7712933216,1690,1690,1694,1690,6611
20230711,095800,7701759673,1694,1699,1699,1690,7376
20230711,095700,7689242938,1694,1689,1704,1689,43449
20230711,095600,7615512638,1689,1686,1689,1682,31482
20230711,095500,7562466541,1687,1686,1687,1685,12936
20230711,095400,7540662386,1686,1686,1690,1685,8976
20230711,095300,7525517929,1689,1699,1700,1680,18742
20230711,095200,7493800131,1700,1684,1700,1683,33532
20230711,095100,7437072044,1684,1666,1685,1666,19517
20230711,095000,7404342246,1672,1668,1672,1663,17496
20230711,094900,7375209492,1666,1664,1672,1663,6229
20230711,094800,7364834738,1664,1663,1667,1663,3156
20230711,094700,7359584957,1663,1673,1673,1662,15062
20230711,094600,7334474119,1673,1678,1683,1673,9055
20230711,094500,7319309069,1684,1668,1686,1667,27700
20230711,094400,7272784293,1667,1671,1671,1659,22998
20230711,094300,7234510834,1671,1666,1674,1659,31681
20230711,094200,7181854132,1665,1678,1681,1661,36739
20230711,094100,7120564060,1677,1686,1690,1670,67545
20230711,094000,7007327834,1686,1700,1702,1686,31177
20230711,093900,6954604530,1700,1699,1706,1693,24099
20230711,093800,6913677697,1693,1703,1703,1689,27304
20230711,093700,6867422885,1703,1714,1714,1693,28439
20230711,093600,6819024089,1714,1700,1720,1699,37165
20230711,093500,6755423596,1709,1716,1726,1696,76870
20230711,093400,6623860328,1716,1706,1716,1660,80659
20230711,093300,6487216395,1708,1681,1750,1676,180017
20230711,093200,6178597937,1684,1662,1689,1660,65789
20230711,093100,6068748903,1661,1667,1678,1659,128949
20230711,093000,5853749893,1670,1682,1718,1642,395486
20230711,092900,5190931754,1684,1684,1684,1684,0
20230711,092800,5190931754,1684,1684,1684,1684,0
20230711,092700,5190931754,1684,1754,1830,1684,844979
20230711,092600,3676858901,1754,1683,1768,1673,206798
20230711,092500,3320762405,1686,1642,1694,1639,118116
20230711,092400,3124231948,1642,1629,1650,1628,91307
20230711,092300,2974398691,1629,1656,1656,1623,152341
20230711,092200,2725648899,1642,1748,1749,1642,393868
20230711,092100,2063241711,1748,1717,1770,1716,577051
20230711,092000,1058234466,1717,1717,1717,1717,0
20230711,091900,1058234466,1717,1717,1717,1717,0
20230711,091800,1058234466,1717,1673,1717,1673,112345
20230711,091700,867095142,1673,1650,1704,1640,104916
20230711,091600,690441379,1650,1663,1670,1638,33268
20230711,091500,635445736,1660,1645,1692,1641,100107
20230711,091400,468202323,1649,1661,1666,1647,58807
20230711,091300,370681652,1661,1623,1661,1623,38121
20230711,091200,307827000,1622,1640,1642,1603,39754
20230711,091100,243195193,1637,1612,1639,1611,47342
20230711,091000,166276549,1612,1592,1612,1592,18903
20230711,090900,135960922,1598,1593,1600,1591,3234
20230711,090800,130797821,1600,1592,1600,1589,8103
20230711,090700,117842509,1592,1592,1592,1589,1089
20230711,090600,116112076,1588,1588,1591,1588,6092
20230711,090500,106434374,1588,1596,1596,1588,6496
20230711,090400,96105140,1594,1588,1603,1588,19742
20230711,090300,64565920,1588,1577,1588,1576,11404
20230711,090200,46538378,1577,1571,1578,1566,14491
20230711,090100,23744112,1571,1572,1572,1561,11499
20230711,090000,5792879,1561,1561,1572,1561,3605