stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,210300,1484583385,1382,1382,1382,1382,31449
20230711,210200,1484583385,1382,1382,1382,1382,0
20230711,210100,1484583385,1382,1382,1382,1382,0
20230711,210000,1484583385,1382,1382,1382,1382,0
20230711,205900,1484583385,1382,1382,1382,1382,0
20230711,205800,1484583385,1382,1382,1382,1382,0
20230711,205700,1484583385,1382,1382,1382,1382,0
20230711,205600,1484583385,1382,1382,1382,1382,0
20230711,205500,1484583385,1382,1382,1382,1382,0
20230711,205400,1484583385,1382,1382,1382,1382,0
20230711,205300,1484583385,1382,1382,1382,1382,0
20230711,205200,1484583385,1382,1382,1382,1382,0
20230711,205100,1484583385,1382,1382,1382,1382,0
20230711,205000,1484583385,1382,1382,1382,1382,0
20230711,204900,1484583385,1382,1382,1382,1382,0
20230711,204800,1484583385,1382,1382,1382,1382,0
20230711,204700,1484583385,1382,1382,1382,1382,0
20230711,204600,1484583385,1382,1382,1382,1382,0
20230711,204500,1484583385,1382,1382,1382,1382,0
20230711,204400,1484583385,1382,1382,1382,1382,0
20230711,204300,1484583385,1382,1382,1382,1382,0
20230711,204200,1484583385,1382,1382,1382,1382,0
20230711,204100,1484583385,1382,1382,1382,1382,0
20230711,204000,1484583385,1382,1382,1382,1382,0
20230711,203900,1484583385,1382,1382,1382,1382,0
20230711,203800,1484583385,1382,1382,1382,1382,0
20230711,203700,1484583385,1382,1382,1382,1382,0
20230711,203600,1484583385,1382,1382,1382,1382,0
20230711,203500,1484583385,1382,1382,1382,1382,0
20230711,203400,1484583385,1382,1382,1382,1382,0
20230711,203300,1484583385,1382,1382,1382,1382,31449
20230711,203200,1484583385,1382,1382,1382,1382,0
20230711,203100,1484583385,1382,1382,1382,1382,0
20230711,203000,1484583385,1382,1382,1382,1382,0
20230711,202900,1484583385,1382,1382,1382,1382,0
20230711,202800,1484583385,1382,1382,1382,1382,0
20230711,202700,1484583385,1382,1382,1382,1382,0
20230711,202600,1484583385,1382,1382,1382,1382,0
20230711,202500,1484583385,1382,1382,1382,1382,0
20230711,202400,1484583385,1382,1382,1382,1382,0
20230711,202300,1484583385,1382,1382,1382,1382,0
20230711,202200,1484583385,1382,1382,1382,1382,0
20230711,202100,1484583385,1382,1382,1382,1382,0
20230711,202000,1484583385,1382,1382,1382,1382,0
20230711,201900,1484583385,1382,1382,1382,1382,0
20230711,201800,1484583385,1382,1382,1382,1382,0
20230711,201700,1484583385,1382,1382,1382,1382,0
20230711,201600,1484583385,1382,1382,1382,1382,0
20230711,201500,1484583385,1382,1382,1382,1382,0
20230711,201400,1484583385,1382,1382,1382,1382,0
20230711,201300,1484583385,1382,1382,1382,1382,0
20230711,201200,1484583385,1382,1382,1382,1382,0
20230711,201100,1484583385,1382,1382,1382,1382,0
20230711,201000,1484583385,1382,1382,1382,1382,0
20230711,200900,1484583385,1382,1382,1382,1382,0
20230711,200800,1484583385,1382,1382,1382,1382,0
20230711,200700,1484583385,1382,1382,1382,1382,0
20230711,200600,1484583385,1382,1382,1382,1382,0
20230711,200500,1484583385,1382,1382,1382,1382,0
20230711,200400,1484583385,1382,1382,1382,1382,0
20230711,200300,1484583385,1382,1382,1382,1382,31449
20230711,200200,1484583385,1382,1382,1382,1382,0
20230711,200100,1484583385,1382,1382,1382,1382,0
20230711,200000,1484583385,1382,1382,1382,1382,0
20230711,195900,1484583385,1382,1382,1382,1382,0
20230711,195800,1484583385,1382,1382,1382,1382,0
20230711,195700,1484583385,1382,1382,1382,1382,0
20230711,195600,1484583385,1382,1382,1382,1382,0
20230711,195500,1484583385,1382,1382,1382,1382,0
20230711,195400,1484583385,1382,1382,1382,1382,0
20230711,195300,1484583385,1382,1382,1382,1382,0
20230711,195200,1484583385,1382,1382,1382,1382,0
20230711,195100,1484583385,1382,1382,1382,1382,0
20230711,195000,1484583385,1382,1382,1382,1382,0
20230711,194900,1484583385,1382,1382,1382,1382,0
20230711,194800,1484583385,1382,1382,1382,1382,0
20230711,194700,1484583385,1382,1382,1382,1382,0
20230711,194600,1484583385,1382,1382,1382,1382,0
20230711,194500,1484583385,1382,1382,1382,1382,0
20230711,194400,1484583385,1382,1382,1382,1382,0
20230711,194300,1484583385,1382,1382,1382,1382,0
20230711,194200,1484583385,1382,1382,1382,1382,0
20230711,194100,1484583385,1382,1382,1382,1382,0
20230711,194000,1484583385,1382,1382,1382,1382,0
20230711,193900,1484583385,1382,1382,1382,1382,0
20230711,193800,1484583385,1382,1382,1382,1382,0
20230711,193700,1484583385,1382,1382,1382,1382,0
20230711,193600,1484583385,1382,1382,1382,1382,0
20230711,193500,1484583385,1382,1382,1382,1382,0
20230711,193400,1484583385,1382,1382,1382,1382,0
20230711,193300,1484583385,1382,1382,1382,1382,31449
20230711,193200,1484583385,1382,1382,1382,1382,0
20230711,193100,1484583385,1382,1382,1382,1382,0
20230711,193000,1484583385,1382,1382,1382,1382,0
20230711,192900,1484583385,1382,1382,1382,1382,0
20230711,192800,1484583385,1382,1382,1382,1382,0
20230711,192700,1484583385,1382,1382,1382,1382,0
20230711,192600,1484583385,1382,1382,1382,1382,0
20230711,192500,1484583385,1382,1382,1382,1382,0
20230711,192400,1484583385,1382,1382,1382,1382,0
20230711,192300,1484583385,1382,1382,1382,1382,0
20230711,192200,1484583385,1382,1382,1382,1382,0
20230711,192100,1484583385,1382,1382,1382,1382,0
20230711,192000,1484583385,1382,1382,1382,1382,0
20230711,191900,1484583385,1382,1382,1382,1382,0
20230711,191800,1484583385,1382,1382,1382,1382,0
20230711,191700,1484583385,1382,1382,1382,1382,0
20230711,191600,1484583385,1382,1382,1382,1382,0
20230711,191500,1484583385,1382,1382,1382,1382,0
20230711,191400,1484583385,1382,1382,1382,1382,0
20230711,191300,1484583385,1382,1382,1382,1382,0
20230711,191200,1484583385,1382,1382,1382,1382,0
20230711,191100,1484583385,1382,1382,1382,1382,0
20230711,191000,1484583385,1382,1382,1382,1382,0
20230711,190900,1484583385,1382,1382,1382,1382,0
20230711,190800,1484583385,1382,1382,1382,1382,0
20230711,190700,1484583385,1382,1382,1382,1382,0
20230711,190600,1484583385,1382,1382,1382,1382,0
20230711,190500,1484583385,1382,1382,1382,1382,0
20230711,190400,1484583385,1382,1382,1382,1382,0
20230711,190300,1484583385,1382,1382,1382,1382,31449
20230711,190200,1484583385,1382,1382,1382,1382,0
20230711,190100,1484583385,1382,1382,1382,1382,0
20230711,190000,1484583385,1382,1382,1382,1382,0
20230711,185900,1484583385,1382,1382,1382,1382,0
20230711,185800,1484583385,1382,1382,1382,1382,0
20230711,185700,1484583385,1382,1382,1382,1382,0
20230711,185600,1484583385,1382,1382,1382,1382,0
20230711,185500,1484583385,1382,1382,1382,1382,0
20230711,185400,1484583385,1382,1382,1382,1382,0
20230711,185300,1484583385,1382,1382,1382,1382,0
20230711,185200,1484583385,1382,1382,1382,1382,0
20230711,185100,1484583385,1382,1382,1382,1382,0
20230711,185000,1484583385,1382,1382,1382,1382,0
20230711,184900,1484583385,1382,1382,1382,1382,0
20230711,184800,1484583385,1382,1382,1382,1382,0
20230711,184700,1484583385,1382,1382,1382,1382,0
20230711,184600,1484583385,1382,1382,1382,1382,0
20230711,184500,1484583385,1382,1382,1382,1382,0
20230711,184400,1484583385,1382,1382,1382,1382,0
20230711,184300,1484583385,1382,1382,1382,1382,0
20230711,184200,1484583385,1382,1382,1382,1382,0
20230711,184100,1484583385,1382,1382,1382,1382,0
20230711,184000,1484583385,1382,1382,1382,1382,0
20230711,183900,1484583385,1382,1382,1382,1382,0
20230711,183800,1484583385,1382,1382,1382,1382,0
20230711,183700,1484583385,1382,1382,1382,1382,0
20230711,183600,1484583385,1382,1382,1382,1382,0
20230711,183500,1484583385,1382,1382,1382,1382,0
20230711,183400,1484583385,1382,1382,1382,1382,0
20230711,183300,1484583385,1382,1382,1382,1382,31449
20230711,183200,1484583385,1382,1382,1382,1382,0
20230711,183100,1484583385,1382,1382,1382,1382,0
20230711,183000,1484583385,1382,1382,1382,1382,0
20230711,182900,1484583385,1382,1382,1382,1382,0
20230711,182800,1484583385,1382,1382,1382,1382,0
20230711,182700,1484583385,1382,1382,1382,1382,0
20230711,182600,1484583385,1382,1382,1382,1382,0
20230711,182500,1484583385,1382,1382,1382,1382,0
20230711,182400,1484583385,1382,1382,1382,1382,0
20230711,182300,1484583385,1382,1382,1382,1382,0
20230711,182200,1484583385,1382,1382,1382,1382,0
20230711,182100,1484583385,1382,1382,1382,1382,0
20230711,182000,1484583385,1382,1382,1382,1382,0
20230711,181900,1484583385,1382,1382,1382,1382,0
20230711,181800,1484583385,1382,1382,1382,1382,0
20230711,181700,1484583385,1382,1382,1382,1382,0
20230711,181600,1484583385,1382,1382,1382,1382,0
20230711,181500,1484583385,1382,1382,1382,1382,0
20230711,181400,1484583385,1382,1382,1382,1382,0
20230711,181300,1484583385,1382,1382,1382,1382,0
20230711,181200,1484583385,1382,1382,1382,1382,0
20230711,181100,1484583385,1382,1382,1382,1382,0
20230711,181000,1484583385,1382,1382,1382,1382,0
20230711,180900,1484583385,1382,1382,1382,1382,0
20230711,180800,1484583385,1382,1382,1382,1382,0
20230711,180700,1484583385,1382,1382,1382,1382,0
20230711,180600,1484583385,1382,1382,1382,1382,0
20230711,180500,1484583385,1382,1382,1382,1382,0
20230711,180400,1484583385,1382,1382,1382,1382,0
20230711,180300,1484583385,1382,1382,1382,1382,31449
20230711,180200,1484583385,1382,1382,1382,1382,0
20230711,180100,1484583385,1382,1382,1382,1382,0
20230711,180000,1484583385,1382,1382,1382,1382,0
20230711,175900,1484583385,1382,1382,1382,1382,0
20230711,175800,1484583385,1382,1382,1382,1382,0
20230711,175700,1484583385,1382,1382,1382,1382,0
20230711,175600,1484583385,1382,1382,1382,1382,0
20230711,175500,1484583385,1382,1382,1382,1382,0
20230711,175400,1484583385,1382,1382,1382,1382,0
20230711,175300,1484583385,1382,1382,1382,1382,0
20230711,175200,1484583385,1382,1382,1382,1382,0
20230711,175100,1484583385,1382,1382,1382,1382,0
20230711,175000,1484583385,1382,1382,1382,1382,0
20230711,174900,1484583385,1382,1382,1382,1382,0
20230711,174800,1484583385,1382,1382,1382,1382,0
20230711,174700,1484583385,1382,1382,1382,1382,0
20230711,174600,1484583385,1382,1382,1382,1382,0
20230711,174500,1484583385,1382,1382,1382,1382,0
20230711,174400,1484583385,1382,1382,1382,1382,0
20230711,174300,1484583385,1382,1382,1382,1382,0
20230711,174200,1484583385,1382,1382,1382,1382,0
20230711,174100,1484583385,1382,1382,1382,1382,0
20230711,174000,1484583385,1382,1382,1382,1382,0
20230711,173900,1484583385,1382,1382,1382,1382,0
20230711,173800,1484583385,1382,1382,1382,1382,0
20230711,173700,1484583385,1382,1382,1382,1382,0
20230711,173600,1484583385,1382,1382,1382,1382,0
20230711,173500,1484583385,1382,1382,1382,1382,0
20230711,173400,1484583385,1382,1382,1382,1382,0
20230711,173300,1484583385,1382,1382,1382,1382,31449
20230711,173200,1484583385,1382,1382,1382,1382,0
20230711,173100,1484583385,1382,1382,1382,1382,0
20230711,173000,1484583385,1382,1382,1382,1382,0
20230711,172900,1484583385,1382,1382,1382,1382,0
20230711,172800,1484583385,1382,1382,1382,1382,0
20230711,172700,1484583385,1382,1382,1382,1382,0
20230711,172600,1484583385,1382,1382,1382,1382,0
20230711,172500,1484583385,1382,1382,1382,1382,0
20230711,172400,1484583385,1382,1382,1382,1382,0
20230711,172300,1484583385,1382,1382,1382,1382,0
20230711,172200,1484583385,1382,1382,1382,1382,0
20230711,172100,1484583385,1382,1382,1382,1382,0
20230711,172000,1484583385,1382,1382,1382,1382,0
20230711,171900,1484583385,1382,1382,1382,1382,0
20230711,171800,1484583385,1382,1382,1382,1382,0
20230711,171700,1484583385,1382,1382,1382,1382,0
20230711,171600,1484583385,1382,1382,1382,1382,0
20230711,171500,1484583385,1382,1382,1382,1382,0
20230711,171400,1484583385,1382,1382,1382,1382,0
20230711,171300,1484583385,1382,1382,1382,1382,0
20230711,171200,1484583385,1382,1382,1382,1382,0
20230711,171100,1484583385,1382,1382,1382,1382,0
20230711,171000,1484583385,1382,1382,1382,1382,0
20230711,170900,1484583385,1382,1382,1382,1382,0
20230711,170800,1484583385,1382,1382,1382,1382,0
20230711,170700,1484583385,1382,1382,1382,1382,0
20230711,170600,1484583385,1382,1382,1382,1382,0
20230711,170500,1484583385,1382,1382,1382,1382,0
20230711,170400,1484583385,1382,1382,1382,1382,0
20230711,170300,1484583385,1382,1382,1382,1382,31449
20230711,170200,1484583385,1382,1382,1382,1382,0
20230711,170100,1484583385,1382,1382,1382,1382,0
20230711,170000,1484583385,1382,1382,1382,1382,0
20230711,165900,1484583385,1382,1382,1382,1382,0
20230711,165800,1484583385,1382,1382,1382,1382,0
20230711,165700,1484583385,1382,1382,1382,1382,0
20230711,165600,1484583385,1382,1382,1382,1382,0
20230711,165500,1484583385,1382,1382,1382,1382,0
20230711,165400,1484583385,1382,1382,1382,1382,0
20230711,165300,1484583385,1382,1382,1382,1382,0
20230711,165200,1484583385,1382,1382,1382,1382,0
20230711,165100,1484583385,1382,1382,1382,1382,0
20230711,165000,1484583385,1382,1382,1382,1382,0
20230711,164900,1484583385,1382,1382,1382,1382,0
20230711,164800,1484583385,1382,1382,1382,1382,0
20230711,164700,1484583385,1382,1382,1382,1382,0
20230711,164600,1484583385,1382,1382,1382,1382,0
20230711,164500,1484583385,1382,1382,1382,1382,0
20230711,164400,1484583385,1382,1382,1382,1382,0
20230711,164300,1484583385,1382,1382,1382,1382,0
20230711,164200,1484583385,1382,1382,1382,1382,0
20230711,164100,1484583385,1382,1382,1382,1382,0
20230711,164000,1484583385,1382,1382,1382,1382,0
20230711,163900,1484583385,1382,1382,1382,1382,0
20230711,163800,1484583385,1382,1382,1382,1382,0
20230711,163700,1484583385,1382,1382,1382,1382,0
20230711,163600,1484583385,1382,1382,1382,1382,0
20230711,163500,1484583385,1382,1382,1382,1382,0
20230711,163400,1484583385,1382,1382,1382,1382,0
20230711,163300,1484583385,1382,1382,1382,1382,31449
20230711,163200,1484583385,1382,1382,1382,1382,0
20230711,163100,1484583385,1382,1382,1382,1382,0
20230711,163000,1484583385,1382,1382,1382,1382,0
20230711,162900,1484583385,1382,1382,1382,1382,0
20230711,162800,1484583385,1382,1382,1382,1382,0
20230711,162700,1484583385,1382,1382,1382,1382,0
20230711,162600,1484583385,1382,1382,1382,1382,0
20230711,162500,1484583385,1382,1382,1382,1382,0
20230711,162400,1484583385,1382,1382,1382,1382,0
20230711,162300,1484583385,1382,1382,1382,1382,0
20230711,162200,1484583385,1382,1382,1382,1382,0
20230711,162100,1484583385,1382,1382,1382,1382,0
20230711,162000,1484583385,1382,1382,1382,1382,0
20230711,161900,1484583385,1382,1382,1382,1382,0
20230711,161800,1484583385,1382,1382,1382,1382,0
20230711,161700,1484583385,1382,1382,1382,1382,0
20230711,161600,1484583385,1382,1382,1382,1382,0
20230711,161500,1484583385,1382,1382,1382,1382,0
20230711,161400,1484583385,1382,1382,1382,1382,0
20230711,161300,1484583385,1382,1382,1382,1382,0
20230711,161200,1484583385,1382,1382,1382,1382,0
20230711,161100,1484583385,1382,1382,1382,1382,0
20230711,161000,1484583385,1382,1382,1382,1382,0
20230711,160900,1484583385,1382,1382,1382,1382,0
20230711,160800,1484583385,1382,1382,1382,1382,0
20230711,160700,1484583385,1382,1382,1382,1382,0
20230711,160600,1484583385,1382,1382,1382,1382,0
20230711,160500,1484583385,1382,1382,1382,1382,0
20230711,160400,1484583385,1382,1382,1382,1382,0
20230711,160300,1484583385,1382,1382,1382,1382,31449
20230711,160200,1484583385,1382,1382,1382,1382,0
20230711,160100,1484583385,1382,1382,1382,1382,0
20230711,160000,1484583385,1382,1382,1382,1382,0
20230711,155900,1484583385,1382,1382,1382,1382,0
20230711,155800,1484583385,1382,1382,1382,1382,0
20230711,155700,1484583385,1382,1382,1382,1382,0
20230711,155600,1484583385,1382,1382,1382,1382,0
20230711,155500,1484583385,1382,1382,1382,1382,0
20230711,155400,1484583385,1382,1382,1382,1382,0
20230711,155300,1484583385,1382,1382,1382,1382,0
20230711,155200,1484583385,1382,1382,1382,1382,0
20230711,155100,1484583385,1382,1382,1382,1382,0
20230711,155000,1484583385,1382,1382,1382,1382,0
20230711,154900,1484583385,1382,1382,1382,1382,0
20230711,154800,1484583385,1382,1382,1382,1382,0
20230711,154700,1484583385,1382,1382,1382,1382,0
20230711,154600,1484583385,1382,1382,1382,1382,0
20230711,154500,1484583385,1382,1382,1382,1382,0
20230711,154400,1484583385,1382,1382,1382,1382,0
20230711,154300,1484583385,1382,1382,1382,1382,0
20230711,154200,1484583385,1382,1382,1382,1382,0
20230711,154100,1484583385,1382,1382,1382,1382,0
20230711,154000,1484583385,1382,1382,1382,1382,0
20230711,153900,1484583385,1382,1382,1382,1382,0
20230711,153800,1484583385,1382,1382,1382,1382,0
20230711,153700,1484583385,1382,1382,1382,1382,0
20230711,153600,1484583385,1382,1382,1382,1382,0
20230711,153500,1484583385,1382,1382,1382,1382,0
20230711,153400,1484583385,1382,1382,1382,1382,0
20230711,153300,1484583385,1382,1382,1382,1382,31449
20230711,153200,1484583385,1382,1382,1382,1382,0
20230711,153100,1484583385,1382,1382,1382,1382,0
20230711,153000,1484583385,1382,1382,1382,1382,31449
20230711,152900,1441120867,1382,1382,1382,1382,0
20230711,152800,1441120867,1382,1382,1382,1382,0
20230711,152700,1441120867,1382,1382,1382,1382,0
20230711,152600,1441120867,1382,1382,1382,1382,0
20230711,152500,1441120867,1382,1382,1382,1382,0
20230711,152400,1441120867,1382,1382,1382,1382,0
20230711,152300,1441120867,1382,1382,1382,1382,0
20230711,152200,1441120867,1382,1382,1382,1382,0
20230711,152100,1441120867,1382,1382,1382,1382,0
20230711,152000,1441120867,1382,1382,1382,1382,0
20230711,151900,1441120867,1382,1381,1382,1381,7358
20230711,151800,1430957138,1381,1381,1383,1381,1588
20230711,151700,1428764106,1381,1383,1385,1381,17509
20230711,151600,1404552213,1383,1385,1385,1383,3220
20230711,151500,1400098637,1385,1382,1385,1382,2126
20230711,151400,1397156006,1383,1380,1383,1380,20903
20230711,151300,1368287167,1381,1380,1381,1380,2115
20230711,151200,1365368463,1380,1380,1381,1380,1404
20230711,151100,1363430122,1380,1380,1381,1380,1756
20230711,151000,1361006813,1380,1380,1381,1380,916
20230711,150900,1359742718,1381,1380,1381,1380,2888
20230711,150800,1355756132,1380,1380,1381,1380,1514
20230711,150700,1353666765,1381,1381,1381,1380,2790
20230711,150600,1349816317,1381,1381,1381,1380,662
20230711,150500,1348902544,1381,1381,1381,1380,609
20230711,150400,1348061516,1381,1380,1381,1380,2752
20230711,150300,1344263739,1380,1379,1380,1379,11694
20230711,150200,1328127907,1379,1379,1380,1379,1738
20230711,150100,1325730991,1379,1379,1380,1379,2251
20230711,150000,1322626783,1379,1380,1380,1379,6572
20230711,145900,1313563991,1379,1379,1380,1379,1310
20230711,145800,1311757148,1380,1380,1380,1379,1199
20230711,145700,1310103284,1381,1381,1381,1379,8499
20230711,145600,1298380407,1381,1380,1381,1380,3638
20230711,145500,1293357805,1380,1380,1381,1380,9604
20230711,145400,1280104117,1380,1381,1381,1380,965
20230711,145300,1278772206,1380,1381,1381,1380,3416
20230711,145200,1274058062,1381,1382,1382,1380,36671
20230711,145100,1223435105,1381,1381,1382,1381,1363
20230711,145000,1221552800,1381,1381,1382,1381,3171
20230711,144900,1217173534,1382,1382,1382,1381,8007
20230711,144800,1206108294,1382,1382,1383,1382,7123
20230711,144700,1196264268,1382,1382,1383,1382,1622
20230711,144600,1194022218,1382,1382,1382,1382,1372
20230711,144500,1192126114,1382,1382,1382,1382,890
20230711,144400,1190896134,1382,1382,1383,1382,598
20230711,144300,1190069597,1382,1383,1383,1382,666
20230711,144200,1189149182,1382,1383,1383,1382,649
20230711,144100,1188252224,1383,1383,1383,1382,1660
20230711,144000,1185956446,1383,1383,1383,1382,2297
20230711,143900,1182779977,1383,1383,1383,1382,3320
20230711,143800,1178189657,1383,1383,1383,1383,5992
20230711,143700,1169902721,1383,1383,1384,1383,1598
20230711,143600,1167692637,1384,1384,1384,1384,323
20230711,143500,1167245605,1385,1384,1385,1384,2609
20230711,143400,1163633890,1385,1385,1385,1385,0
20230711,143300,1163633890,1385,1385,1385,1385,410
20230711,143200,1163066040,1385,1385,1385,1385,203
20230711,143100,1162784885,1385,1385,1385,1385,1657
20230711,143000,1160489940,1385,1385,1385,1385,9901
20230711,142900,1146777055,1384,1384,1384,1384,1937
20230711,142800,1144096247,1384,1383,1384,1383,1344
20230711,142700,1142237390,1383,1382,1383,1382,4379
20230711,142600,1136185438,1382,1382,1382,1381,292
20230711,142500,1135782087,1382,1382,1383,1382,11124
20230711,142400,1120408619,1382,1383,1383,1382,588
20230711,142300,1119595933,1382,1382,1383,1382,459
20230711,142200,1118961593,1383,1382,1383,1382,1178
20230711,142100,1117333304,1382,1382,1383,1382,690
20230711,142000,1116379723,1382,1383,1383,1382,537
20230711,141900,1115637538,1383,1382,1383,1382,1253
20230711,141800,1113905882,1383,1382,1383,1382,306
20230711,141700,1113482979,1382,1383,1383,1382,1388
20230711,141600,1111564144,1382,1382,1382,1382,341
20230711,141500,1111092882,1382,1383,1383,1382,944
20230711,141400,1109788201,1382,1383,1383,1382,1329
20230711,141300,1107950802,1382,1383,1383,1382,460
20230711,141200,1107314828,1383,1383,1383,1383,0
20230711,141100,1107314828,1383,1383,1383,1383,9
20230711,141000,1107302381,1383,1383,1383,1382,176
20230711,140900,1107058974,1382,1382,1382,1381,7059
20230711,140800,1097303647,1381,1381,1382,1381,2187
20230711,140700,1094283390,1382,1382,1382,1381,3678
20230711,140600,1089203397,1382,1382,1382,1381,2029
20230711,140500,1086399747,1383,1383,1383,1382,4988
20230711,140400,1079506311,1383,1382,1383,1382,456
20230711,140300,1078876015,1382,1383,1383,1382,449
20230711,140200,1078255496,1383,1383,1384,1381,5373
20230711,140100,1070832917,1382,1383,1383,1382,5
20230711,140000,1070826005,1382,1382,1382,1382,96
20230711,135900,1070693333,1382,1381,1384,1381,6552
20230711,135800,1061631373,1382,1383,1383,1382,1534
20230711,135700,1059511374,1382,1383,1383,1382,6928
20230711,135600,1049933013,1383,1383,1384,1383,2925
20230711,135500,1045887238,1383,1383,1383,1383,293
20230711,135400,1045482019,1383,1383,1383,1383,296
20230711,135300,1045072651,1383,1383,1383,1383,116
20230711,135200,1044912223,1383,1383,1383,1383,283
20230711,135100,1044520834,1383,1384,1384,1383,398
20230711,135000,1043970290,1384,1383,1384,1383,3554
20230711,134900,1039053108,1385,1382,1385,1382,5424
20230711,134800,1031551876,1383,1383,1383,1381,37070
20230711,134700,980321219,1383,1384,1385,1383,1751
20230711,134600,977897875,1385,1385,1385,1385,1
20230711,134500,977896490,1385,1385,1385,1385,1010
20230711,134400,976497640,1385,1385,1385,1385,552
20230711,134300,975733120,1385,1385,1385,1385,135
20230711,134200,975546145,1385,1384,1385,1384,180
20230711,134100,975297013,1385,1385,1385,1385,277
20230711,134000,974913368,1385,1385,1385,1385,20
20230711,133900,974885668,1384,1384,1384,1384,323
20230711,133800,974438636,1384,1384,1384,1384,70
20230711,133700,974341756,1384,1384,1384,1384,2655
20230711,133600,970667236,1384,1384,1384,1384,12
20230711,133500,970650628,1384,1384,1384,1384,6
20230711,133400,970642324,1383,1383,1384,1383,207
20230711,133300,970356042,1384,1383,1384,1383,532
20230711,133200,969620282,1383,1384,1387,1383,4577
20230711,133100,963286212,1384,1384,1384,1384,71
20230711,133000,963187948,1384,1384,1385,1384,259
20230711,132900,962829483,1384,1384,1385,1384,317
20230711,132800,962390735,1384,1385,1386,1384,2346
20230711,132700,959141585,1385,1385,1385,1385,470
20230711,132600,958490635,1387,1385,1387,1385,642
20230711,132500,957601459,1385,1385,1387,1385,758
20230711,132400,956551429,1385,1385,1385,1385,329
20230711,132300,956095764,1385,1386,1386,1385,293
20230711,132200,955689958,1385,1385,1385,1385,718
20230711,132100,954695528,1385,1386,1386,1385,549
20230711,132000,953934860,1387,1387,1387,1387,145
20230711,131900,953733745,1387,1387,1387,1387,61
20230711,131800,953649138,1385,1385,1385,1385,30
20230711,131700,953607588,1385,1385,1385,1385,11
20230711,131600,953592353,1387,1387,1387,1387,1400
20230711,131500,951650553,1387,1387,1387,1387,9457
20230711,131400,938533694,1386,1387,1387,1386,5112
20230711,131300,931445300,1387,1386,1387,1386,147
20230711,131200,931241458,1386,1386,1386,1386,4696
20230711,131100,924732802,1385,1385,1385,1385,1103
20230711,131000,923205147,1384,1385,1385,1384,3668
20230711,130900,918125501,1385,1384,1385,1384,907
20230711,130800,916869754,1384,1384,1384,1383,4422
20230711,130700,910749732,1384,1384,1384,1383,2735
20230711,130600,906965801,1384,1384,1384,1384,3364
20230711,130500,902310025,1383,1383,1383,1383,320
20230711,130400,901867465,1383,1384,1384,1383,3133
20230711,130300,897534522,1383,1385,1385,1383,27699
20230711,130200,859222997,1385,1384,1385,1384,271
20230711,130100,858847828,1385,1385,1385,1385,22
20230711,130000,858817358,1384,1384,1384,1384,340
20230711,125900,858346798,1385,1384,1385,1384,27
20230711,125800,858309404,1385,1384,1385,1384,42
20230711,125700,858251235,1384,1383,1384,1383,5138
20230711,125600,851144151,1383,1383,1383,1383,111
20230711,125500,850990638,1383,1383,1383,1382,319
20230711,125400,850549462,1383,1383,1383,1383,315
20230711,125300,850113817,1383,1383,1383,1383,439
20230711,125200,849506680,1384,1383,1384,1382,2583
20230711,125100,845933517,1383,1383,1383,1382,805
20230711,125000,844820553,1383,1383,1383,1383,9927
20230711,124900,831091512,1383,1384,1384,1383,441
20230711,124800,830481329,1384,1385,1385,1384,1292
20230711,124700,828693171,1385,1385,1385,1385,417
20230711,124600,828115626,1384,1384,1385,1384,543
20230711,124500,827363602,1385,1384,1385,1384,1126
20230711,124400,825805153,1386,1386,1386,1386,10
20230711,124300,825791293,1386,1386,1386,1386,0
20230711,124200,825791293,1386,1386,1386,1386,2
20230711,124100,825788521,1386,1386,1386,1386,50
20230711,124000,825719221,1386,1386,1386,1386,0
20230711,123900,825719221,1386,1386,1386,1386,3227
20230711,123800,821246599,1386,1385,1386,1385,2344
20230711,123700,817997895,1385,1383,1385,1383,3421
20230711,123600,813266644,1383,1384,1384,1383,1223
20230711,123500,811575230,1383,1385,1385,1383,203
20230711,123400,811294475,1385,1385,1385,1383,8173
20230711,123300,799990893,1386,1385,1386,1384,112
20230711,123200,799835881,1386,1385,1386,1385,600
20230711,123100,799004781,1386,1384,1386,1384,1321
20230711,123000,797174320,1384,1384,1384,1384,1
20230711,122900,797172936,1384,1384,1384,1384,0
20230711,122800,797172936,1384,1383,1384,1383,1707
20230711,122700,794811148,1383,1383,1383,1383,580
20230711,122600,794009008,1383,1384,1384,1383,3
20230711,122500,794004858,1384,1384,1384,1384,50
20230711,122400,793935658,1384,1384,1384,1384,0
20230711,122300,793935658,1384,1384,1384,1383,2255
20230711,122200,790816738,1384,1384,1384,1383,456
20230711,122100,790185800,1384,1384,1384,1384,10
20230711,122000,790171960,1384,1384,1384,1384,3791
20230711,121900,784925216,1384,1384,1384,1384,100
20230711,121800,784786816,1384,1384,1384,1384,1308
20230711,121700,782976544,1384,1384,1384,1383,323
20230711,121600,782529712,1384,1385,1385,1384,3920
20230711,121500,777104431,1384,1384,1385,1384,1460
20230711,121400,775083790,1384,1384,1384,1384,25
20230711,121300,775049190,1384,1385,1385,1384,405
20230711,121200,774488656,1385,1385,1385,1385,2010
20230711,121100,771704806,1385,1385,1385,1385,1
20230711,121000,771703421,1384,1385,1385,1384,481
20230711,120900,771037716,1385,1385,1385,1385,1
20230711,120800,771036331,1385,1383,1385,1383,4
20230711,120700,771030793,1385,1384,1385,1384,1028
20230711,120600,769607506,1384,1384,1384,1384,315
20230711,120500,769171546,1384,1383,1385,1383,455
20230711,120400,768542105,1383,1385,1385,1383,581
20230711,120300,767738386,1384,1384,1384,1383,2570
20230711,120200,764181705,1383,1383,1384,1383,2057
20230711,120100,761336773,1387,1383,1387,1383,12
20230711,120000,761320169,1383,1384,1384,1383,1197
20230711,115900,759664717,1387,1386,1387,1382,1701
20230711,115800,757309001,1386,1386,1386,1386,2
20230711,115700,757306229,1382,1383,1383,1382,2073
20230711,115600,754441198,1387,1386,1387,1386,735
20230711,115500,753422320,1386,1385,1386,1382,1094
20230711,115400,751908489,1386,1386,1386,1386,22
20230711,115300,751877997,1386,1386,1386,1386,5
20230711,115200,751871067,1386,1385,1386,1384,1140
20230711,115100,750291809,1384,1384,1384,1384,0
20230711,115000,750291809,1384,1384,1384,1384,819
20230711,114900,749158313,1384,1384,1384,1384,0
20230711,114800,749158313,1384,1384,1384,1383,179
20230711,114700,748910592,1383,1383,1383,1383,166
20230711,114600,748681014,1384,1384,1384,1384,0
20230711,114500,748681014,1384,1383,1384,1383,38
20230711,114400,748628442,1383,1383,1383,1383,149
20230711,114300,748422375,1383,1383,1383,1383,2203
20230711,114200,745375626,1383,1383,1383,1383,37
20230711,114100,745324455,1384,1382,1384,1382,248
20230711,114000,744981675,1383,1383,1383,1382,10134
20230711,113900,730970568,1383,1384,1384,1383,153
20230711,113800,730758878,1383,1383,1383,1383,0
20230711,113700,730758878,1383,1384,1384,1383,323
20230711,113600,730312066,1384,1384,1384,1383,735
20230711,113500,729295359,1384,1384,1384,1384,3271
20230711,113400,724768295,1385,1385,1385,1385,6
20230711,113300,724759985,1385,1385,1385,1385,6
20230711,113200,724751675,1385,1385,1385,1385,1
20230711,113100,724750290,1384,1385,1385,1384,402
20230711,113000,724193580,1385,1385,1386,1385,329
20230711,112900,723737892,1385,1385,1385,1385,11
20230711,112800,723722657,1386,1385,1386,1385,403
20230711,112700,723164492,1386,1385,1386,1385,30
20230711,112600,723122922,1386,1386,1386,1384,5098
20230711,112500,716062220,1386,1386,1386,1386,249
20230711,112400,715717106,1386,1385,1386,1385,3667
20230711,112300,710638223,1385,1385,1385,1385,584
20230711,112200,709829383,1385,1384,1385,1384,1495
20230711,112100,707760270,1384,1384,1384,1383,98
20230711,112000,707624669,1383,1384,1384,1383,570
20230711,111900,706836279,1384,1384,1384,1384,7
20230711,111800,706826591,1384,1384,1384,1384,52
20230711,111700,706754623,1384,1384,1384,1382,510
20230711,111600,706049669,1384,1383,1384,1383,200
20230711,111500,705773055,1382,1385,1385,1382,503
20230711,111400,705077712,1385,1385,1385,1385,51
20230711,111300,705007077,1385,1385,1385,1385,71
20230711,111200,704908742,1385,1385,1385,1385,302
20230711,111100,704490472,1384,1386,1386,1383,2559
20230711,111000,700949003,1382,1385,1385,1382,35402
20230711,110900,651991625,1386,1386,1386,1386,682
20230711,110800,651046373,1384,1384,1384,1384,734
20230711,110700,650030517,1386,1386,1386,1386,52
20230711,110600,649958445,1384,1387,1387,1384,183
20230711,110500,649705143,1384,1385,1385,1384,2521
20230711,110400,646215365,1385,1386,1386,1385,347
20230711,110300,645734759,1385,1385,1385,1384,1349
20230711,110200,643866397,1385,1384,1385,1384,2667
20230711,110100,640175224,1384,1384,1384,1384,774
20230711,110000,639104008,1384,1385,1385,1383,135
20230711,105900,638917282,1385,1385,1385,1385,103
20230711,105800,638774627,1385,1384,1385,1384,14
20230711,105700,638755242,1384,1384,1384,1384,0
20230711,105600,638755242,1384,1384,1384,1384,2736
20230711,105500,634968618,1384,1384,1384,1383,205
20230711,105400,634684905,1384,1385,1385,1384,1151
20230711,105300,633091081,1384,1384,1384,1384,206
20230711,105200,632805977,1385,1385,1385,1385,7
20230711,105100,632796282,1385,1385,1385,1382,452
20230711,105000,632171311,1382,1384,1384,1381,23957
20230711,104900,599049785,1385,1384,1385,1384,425
20230711,104800,598461576,1385,1387,1387,1384,3675
20230711,104700,593371510,1387,1387,1387,1387,37
20230711,104600,593320191,1387,1389,1389,1387,109
20230711,104500,593168794,1389,1389,1389,1389,1291
20230711,104400,591375595,1389,1389,1389,1387,81
20230711,104300,591263088,1389,1389,1389,1389,1002
20230711,104200,589871310,1389,1390,1390,1389,15
20230711,104100,589850472,1390,1388,1390,1387,717
20230711,104000,588854427,1389,1390,1390,1389,425
20230711,103900,588264097,1390,1386,1390,1385,6352
20230711,103800,579448144,1385,1384,1385,1384,378
20230711,103700,578924991,1384,1384,1384,1384,318
20230711,103600,578484879,1384,1385,1386,1384,983
20230711,103500,577123953,1385,1385,1385,1385,137
20230711,103400,576934208,1385,1385,1385,1385,990
20230711,103300,575563058,1386,1386,1386,1386,260
20230711,103200,575202698,1385,1385,1385,1385,239
20230711,103100,574871683,1386,1385,1386,1385,319
20230711,103000,574429756,1385,1384,1385,1384,1751
20230711,102900,572004691,1384,1383,1384,1383,160
20230711,102800,571783409,1383,1385,1385,1383,5303
20230711,102700,564441105,1385,1385,1385,1385,23
20230711,102600,564409250,1385,1384,1385,1384,1584
20230711,102500,562216983,1384,1384,1384,1384,220
20230711,102400,561912503,1384,1383,1384,1383,1278
20230711,102300,560143752,1384,1385,1385,1383,3475
20230711,102200,555334324,1385,1387,1387,1385,2110
20230711,102100,552411852,1387,1385,1387,1385,1530
20230711,102000,550290146,1385,1385,1387,1385,1451
20230711,101900,548280509,1385,1386,1386,1385,911
20230711,101800,547017873,1385,1384,1388,1384,5192
20230711,101700,539822641,1384,1385,1385,1384,186
20230711,101600,539565212,1382,1382,1382,1381,4309
20230711,101500,533611075,1380,1385,1385,1380,26525
20230711,101400,496935953,1385,1386,1386,1385,11
20230711,101300,496920717,1384,1384,1385,1384,2104
20230711,101200,494008774,1384,1387,1387,1384,29008
20230711,101100,453844189,1386,1387,1387,1386,50
20230711,101000,453774876,1386,1387,1388,1386,2543
20230711,100900,450248233,1387,1387,1387,1386,612
20230711,100800,449399495,1387,1388,1388,1387,738
20230711,100700,448375377,1388,1388,1389,1388,8
20230711,100600,448364267,1386,1386,1389,1386,692
20230711,100500,447404746,1386,1386,1386,1385,2290
20230711,100400,444231472,1386,1388,1389,1386,2197
20230711,100300,441186203,1388,1389,1389,1388,304
20230711,100200,440764217,1389,1389,1389,1389,32
20230711,100100,440719769,1389,1389,1389,1388,2683
20230711,100000,436993216,1389,1389,1389,1388,433
20230711,095900,436392202,1389,1389,1389,1387,134
20230711,095800,436206305,1389,1389,1389,1388,797
20230711,095700,435100037,1389,1390,1390,1389,3245
20230711,095600,430592471,1390,1389,1390,1389,420
20230711,095500,430008816,1390,1391,1391,1389,334
20230711,095400,429544711,1391,1390,1391,1389,355
20230711,095300,429051261,1390,1391,1391,1390,10592
20230711,095200,414328015,1391,1391,1391,1391,1
20230711,095100,414326624,1390,1391,1391,1390,282
20230711,095000,413934594,1391,1392,1394,1391,3117
20230711,094900,409598775,1392,1395,1396,1391,236
20230711,094800,409269689,1396,1390,1396,1389,872
20230711,094700,408057605,1390,1390,1390,1390,184
20230711,094600,407801845,1390,1390,1390,1389,1481
20230711,094500,405744360,1390,1389,1398,1389,7774
20230711,094400,394924622,1390,1387,1390,1384,24069
20230711,094300,361582709,1386,1390,1390,1386,32431
20230711,094200,316609656,1390,1393,1393,1388,33132
20230711,094100,270578083,1394,1393,1394,1392,2385
20230711,094000,267256439,1392,1392,1394,1392,4976
20230711,093900,260325879,1393,1393,1394,1391,10576
20230711,093800,245611257,1394,1394,1395,1393,1169
20230711,093700,243981675,1394,1395,1396,1392,6353
20230711,093600,235127502,1396,1396,1397,1396,2647
20230711,093500,231431274,1395,1397,1398,1395,715
20230711,093400,230432640,1397,1398,1398,1397,463
20230711,093300,229785509,1398,1398,1398,1394,3905
20230711,093200,224331651,1398,1398,1399,1398,1833
20230711,093100,221767416,1398,1399,1400,1398,6787
20230711,093000,212271646,1399,1398,1399,1398,2784
20230711,092900,208379586,1398,1398,1399,1398,2722
20230711,092800,204574194,1398,1397,1399,1397,4741
20230711,092700,197943793,1397,1397,1397,1396,2489
20230711,092600,194466781,1397,1396,1398,1396,14055
20230711,092500,174830105,1396,1395,1396,1395,5431
20230711,092400,167249009,1395,1393,1396,1393,11470
20230711,092300,151250798,1393,1392,1393,1392,2237
20230711,092200,148134843,1392,1392,1393,1392,1657
20230711,092100,145828049,1392,1392,1392,1391,311
20230711,092000,145395303,1392,1391,1392,1391,941
20230711,091900,144086362,1391,1391,1391,1391,18
20230711,091800,144061324,1393,1390,1393,1390,2481
20230711,091700,140611482,1390,1390,1390,1389,766
20230711,091600,139547270,1389,1388,1390,1388,4578
20230711,091500,133189146,1388,1388,1388,1388,6148
20230711,091400,124655722,1389,1390,1390,1388,2205
20230711,091300,121594863,1390,1394,1394,1389,4282
20230711,091200,115636369,1394,1390,1394,1390,10793
20230711,091100,100592579,1390,1390,1390,1389,2171
20230711,091000,97575956,1389,1390,1390,1389,876
20230711,090900,96358532,1390,1391,1391,1389,6204
20230711,090800,87738976,1390,1390,1391,1390,7335
20230711,090700,77543284,1389,1389,1390,1387,279
20230711,090600,77156227,1389,1389,1392,1385,12123
20230711,090500,60327548,1390,1390,1391,1390,4059
20230711,090400,54684019,1390,1389,1390,1389,669
20230711,090300,53754731,1389,1385,1389,1385,2394
20230711,090200,50439015,1384,1395,1395,1383,3695
20230711,090100,45307234,1396,1393,1396,1393,2068
20230711,090000,42421219,1393,1382,1393,1382,30685