stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191900,710971532,424,424,424,424,46173
20230714,191800,710971532,424,424,424,424,0
20230714,191700,710971532,424,424,424,424,0
20230714,191600,710971532,424,424,424,424,0
20230714,191500,710971532,424,424,424,424,0
20230714,191400,710971532,424,424,424,424,0
20230714,191300,710971532,424,424,424,424,0
20230714,191200,710971532,424,424,424,424,0
20230714,191100,710971532,424,424,424,424,0
20230714,191000,710971532,424,424,424,424,0
20230714,190900,710971532,424,424,424,424,0
20230714,190800,710971532,424,424,424,424,0
20230714,190700,710971532,424,424,424,424,0
20230714,190600,710971532,424,424,424,424,0
20230714,190500,710971532,424,424,424,424,0
20230714,190400,710971532,424,424,424,424,0
20230714,190300,710971532,424,424,424,424,0
20230714,190200,710971532,424,424,424,424,0
20230714,190100,710971532,424,424,424,424,0
20230714,190000,710971532,424,424,424,424,0
20230714,185900,710971532,424,424,424,424,0
20230714,185800,710971532,424,424,424,424,0
20230714,185700,710971532,424,424,424,424,0
20230714,185600,710971532,424,424,424,424,0
20230714,185500,710971532,424,424,424,424,0
20230714,185400,710971532,424,424,424,424,0
20230714,185300,710971532,424,424,424,424,0
20230714,185200,710971532,424,424,424,424,0
20230714,185100,710971532,424,424,424,424,0
20230714,185000,710971532,424,424,424,424,0
20230714,184900,710971532,424,424,424,424,46173
20230714,184800,710971532,424,424,424,424,0
20230714,184700,710971532,424,424,424,424,0
20230714,184600,710971532,424,424,424,424,0
20230714,184500,710971532,424,424,424,424,0
20230714,184400,710971532,424,424,424,424,0
20230714,184300,710971532,424,424,424,424,0
20230714,184200,710971532,424,424,424,424,0
20230714,184100,710971532,424,424,424,424,0
20230714,184000,710971532,424,424,424,424,0
20230714,183900,710971532,424,424,424,424,0
20230714,183800,710971532,424,424,424,424,0
20230714,183700,710971532,424,424,424,424,0
20230714,183600,710971532,424,424,424,424,0
20230714,183500,710971532,424,424,424,424,0
20230714,183400,710971532,424,424,424,424,0
20230714,183300,710971532,424,424,424,424,0
20230714,183200,710971532,424,424,424,424,0
20230714,183100,710971532,424,424,424,424,0
20230714,183000,710971532,424,424,424,424,0
20230714,182900,710971532,424,424,424,424,0
20230714,182800,710971532,424,424,424,424,0
20230714,182700,710971532,424,424,424,424,0
20230714,182600,710971532,424,424,424,424,0
20230714,182500,710971532,424,424,424,424,0
20230714,182400,710971532,424,424,424,424,0
20230714,182300,710971532,424,424,424,424,0
20230714,182200,710971532,424,424,424,424,0
20230714,182100,710971532,424,424,424,424,0
20230714,182000,710971532,424,424,424,424,0
20230714,181900,710971532,424,424,424,424,46173
20230714,181800,710971532,424,424,424,424,0
20230714,181700,710971532,424,424,424,424,0
20230714,181600,710971532,424,424,424,424,0
20230714,181500,710971532,424,424,424,424,0
20230714,181400,710971532,424,424,424,424,0
20230714,181300,710971532,424,424,424,424,0
20230714,181200,710971532,424,424,424,424,0
20230714,181100,710971532,424,424,424,424,0
20230714,181000,710971532,424,424,424,424,0
20230714,180900,710971532,424,424,424,424,0
20230714,180800,710971532,424,424,424,424,0
20230714,180700,710971532,424,424,424,424,0
20230714,180600,710971532,424,424,424,424,0
20230714,180500,710971532,424,424,424,424,0
20230714,180400,710971532,424,424,424,424,0
20230714,180300,710971532,424,424,424,424,0
20230714,180200,710971532,424,424,424,424,0
20230714,180100,710971532,424,424,424,424,0
20230714,180000,710971532,424,424,424,424,0
20230714,175900,710971532,424,424,424,424,0
20230714,175800,710971532,424,424,424,424,0
20230714,175700,710971532,424,424,424,424,0
20230714,175600,710971532,424,424,424,424,0
20230714,175500,710971532,424,424,424,424,0
20230714,175400,710971532,424,424,424,424,0
20230714,175300,710971532,424,424,424,424,0
20230714,175200,710971532,424,424,424,424,0
20230714,175100,710971532,424,424,424,424,0
20230714,175000,710971532,424,424,424,424,0
20230714,174900,710971532,424,424,424,424,46173
20230714,174800,710971532,424,424,424,424,0
20230714,174700,710971532,424,424,424,424,0
20230714,174600,710971532,424,424,424,424,0
20230714,174500,710971532,424,424,424,424,0
20230714,174400,710971532,424,424,424,424,0
20230714,174300,710971532,424,424,424,424,0
20230714,174200,710971532,424,424,424,424,0
20230714,174100,710971532,424,424,424,424,0
20230714,174000,710971532,424,424,424,424,0
20230714,173900,710971532,424,424,424,424,0
20230714,173800,710971532,424,424,424,424,0
20230714,173700,710971532,424,424,424,424,0
20230714,173600,710971532,424,424,424,424,0
20230714,173500,710971532,424,424,424,424,0
20230714,173400,710971532,424,424,424,424,0
20230714,173300,710971532,424,424,424,424,0
20230714,173200,710971532,424,424,424,424,0
20230714,173100,710971532,424,424,424,424,0
20230714,173000,710971532,424,424,424,424,0
20230714,172900,710971532,424,424,424,424,0
20230714,172800,710971532,424,424,424,424,0
20230714,172700,710971532,424,424,424,424,0
20230714,172600,710971532,424,424,424,424,0
20230714,172500,710971532,424,424,424,424,0
20230714,172400,710971532,424,424,424,424,0
20230714,172300,710971532,424,424,424,424,0
20230714,172200,710971532,424,424,424,424,0
20230714,172100,710971532,424,424,424,424,0
20230714,172000,710971532,424,424,424,424,0
20230714,171900,710971532,424,424,424,424,46173
20230714,171800,710971532,424,424,424,424,0
20230714,171700,710971532,424,424,424,424,0
20230714,171600,710971532,424,424,424,424,0
20230714,171500,710971532,424,424,424,424,0
20230714,171400,710971532,424,424,424,424,0
20230714,171300,710971532,424,424,424,424,0
20230714,171200,710971532,424,424,424,424,0
20230714,171100,710971532,424,424,424,424,0
20230714,171000,710971532,424,424,424,424,0
20230714,170900,710971532,424,424,424,424,0
20230714,170800,710971532,424,424,424,424,0
20230714,170700,710971532,424,424,424,424,0
20230714,170600,710971532,424,424,424,424,0
20230714,170500,710971532,424,424,424,424,0
20230714,170400,710971532,424,424,424,424,0
20230714,170300,710971532,424,424,424,424,0
20230714,170200,710971532,424,424,424,424,0
20230714,170100,710971532,424,424,424,424,0
20230714,170000,710971532,424,424,424,424,0
20230714,165900,710971532,424,424,424,424,0
20230714,165800,710971532,424,424,424,424,0
20230714,165700,710971532,424,424,424,424,0
20230714,165600,710971532,424,424,424,424,0
20230714,165500,710971532,424,424,424,424,0
20230714,165400,710971532,424,424,424,424,0
20230714,165300,710971532,424,424,424,424,0
20230714,165200,710971532,424,424,424,424,0
20230714,165100,710971532,424,424,424,424,0
20230714,165000,710971532,424,424,424,424,0
20230714,164900,710971532,424,424,424,424,46173
20230714,164800,710971532,424,424,424,424,0
20230714,164700,710971532,424,424,424,424,0
20230714,164600,710971532,424,424,424,424,0
20230714,164500,710971532,424,424,424,424,0
20230714,164400,710971532,424,424,424,424,0
20230714,164300,710971532,424,424,424,424,0
20230714,164200,710971532,424,424,424,424,0
20230714,164100,710971532,424,424,424,424,0
20230714,164000,710971532,424,424,424,424,0
20230714,163900,710971532,424,424,424,424,0
20230714,163800,710971532,424,424,424,424,0
20230714,163700,710971532,424,424,424,424,0
20230714,163600,710971532,424,424,424,424,0
20230714,163500,710971532,424,424,424,424,0
20230714,163400,710971532,424,424,424,424,0
20230714,163300,710971532,424,424,424,424,0
20230714,163200,710971532,424,424,424,424,0
20230714,163100,710971532,424,424,424,424,0
20230714,163000,710971532,424,424,424,424,0
20230714,162900,710971532,424,424,424,424,0
20230714,162800,710971532,424,424,424,424,0
20230714,162700,710971532,424,424,424,424,0
20230714,162600,710971532,424,424,424,424,0
20230714,162500,710971532,424,424,424,424,0
20230714,162400,710971532,424,424,424,424,0
20230714,162300,710971532,424,424,424,424,0
20230714,162200,710971532,424,424,424,424,0
20230714,162100,710971532,424,424,424,424,0
20230714,162000,710971532,424,424,424,424,0
20230714,161900,710971532,424,424,424,424,46173
20230714,161800,710971532,424,424,424,424,0
20230714,161700,710971532,424,424,424,424,0
20230714,161600,710971532,424,424,424,424,0
20230714,161500,710971532,424,424,424,424,0
20230714,161400,710971532,424,424,424,424,0
20230714,161300,710971532,424,424,424,424,0
20230714,161200,710971532,424,424,424,424,0
20230714,161100,710971532,424,424,424,424,0
20230714,161000,710971532,424,424,424,424,0
20230714,160900,710971532,424,424,424,424,0
20230714,160800,710971532,424,424,424,424,0
20230714,160700,710971532,424,424,424,424,0
20230714,160600,710971532,424,424,424,424,0
20230714,160500,710971532,424,424,424,424,0
20230714,160400,710971532,424,424,424,424,0
20230714,160300,710971532,424,424,424,424,0
20230714,160200,710971532,424,424,424,424,0
20230714,160100,710971532,424,424,424,424,0
20230714,160000,710971532,424,424,424,424,0
20230714,155900,710971532,424,424,424,424,0
20230714,155800,710971532,424,424,424,424,0
20230714,155700,710971532,424,424,424,424,0
20230714,155600,710971532,424,424,424,424,0
20230714,155500,710971532,424,424,424,424,0
20230714,155400,710971532,424,424,424,424,0
20230714,155300,710971532,424,424,424,424,0
20230714,155200,710971532,424,424,424,424,0
20230714,155100,710971532,424,424,424,424,0
20230714,155000,710971532,424,424,424,424,0
20230714,154900,710971532,424,424,424,424,46173
20230714,154800,710971532,424,424,424,424,0
20230714,154700,710971532,424,424,424,424,0
20230714,154600,710971532,424,424,424,424,0
20230714,154500,710971532,424,424,424,424,0
20230714,154400,710971532,424,424,424,424,0
20230714,154300,710971532,424,424,424,424,0
20230714,154200,710971532,424,424,424,424,0
20230714,154100,710971532,424,424,424,424,0
20230714,154000,710971532,424,424,424,424,0
20230714,153900,710971532,424,424,424,424,0
20230714,153800,710971532,424,424,424,424,0
20230714,153700,710971532,424,424,424,424,0
20230714,153600,710971532,424,424,424,424,0
20230714,153500,710971532,424,424,424,424,0
20230714,153400,710971532,424,424,424,424,0
20230714,153300,710971532,424,424,424,424,0
20230714,153200,710971532,424,424,424,424,0
20230714,153100,710971532,424,424,424,424,0
20230714,153000,710971532,424,424,424,424,46173
20230714,152900,691394180,429,429,429,429,0
20230714,152800,691394180,429,429,429,429,0
20230714,152700,691394180,429,429,429,429,0
20230714,152600,691394180,429,429,429,429,0
20230714,152500,691394180,429,429,429,429,0
20230714,152400,691394180,429,429,429,429,0
20230714,152300,691394180,429,429,429,429,0
20230714,152200,691394180,429,429,429,429,0
20230714,152100,691394180,429,429,429,429,0
20230714,152000,691394180,429,429,429,429,0
20230714,151900,691394180,429,429,429,428,2522
20230714,151800,690314242,429,429,429,429,1495
20230714,151700,689672887,429,429,429,429,7
20230714,151600,689669884,429,429,429,429,2559
20230714,151500,688572073,429,429,429,429,540
20230714,151400,688340413,429,429,429,429,0
20230714,151300,688340413,429,429,429,429,642
20230714,151200,688064995,429,429,429,429,2024
20230714,151100,687196699,429,429,429,429,457
20230714,151000,687000646,429,429,429,429,22
20230714,150900,686991208,429,429,429,429,11
20230714,150800,686986489,427,427,427,427,0
20230714,150700,686986489,427,428,428,427,10965
20230714,150600,682294271,428,428,428,428,32
20230714,150500,682280575,427,427,427,427,1
20230714,150400,682280148,428,428,428,428,311
20230714,150300,682147040,427,427,427,427,0
20230714,150200,682147040,427,427,427,427,0
20230714,150100,682147040,427,427,427,427,1842
20230714,150000,681360506,429,429,429,429,233
20230714,145900,681260549,429,429,429,429,9
20230714,145800,681256688,429,429,429,429,344
20230714,145700,681109112,429,429,429,429,1
20230714,145600,681108683,428,427,428,427,9386
20230714,145500,677095055,426,426,426,426,0
20230714,145400,677095055,426,426,426,426,0
20230714,145300,677095055,426,426,426,426,500
20230714,145200,676882055,425,425,425,425,0
20230714,145100,676882055,425,425,425,425,24
20230714,145000,676871855,428,428,428,428,3937
20230714,144900,675186819,425,427,429,425,101363
20230714,144800,632094002,427,427,427,427,0
20230714,144700,632094002,427,427,427,427,5000
20230714,144600,629959002,427,427,427,427,1010
20230714,144500,629527732,428,428,428,428,5
20230714,144400,629525592,428,428,428,428,0
20230714,144300,629525592,428,426,428,426,6
20230714,144200,629523028,426,426,426,426,0
20230714,144100,629523028,426,426,426,426,0
20230714,144000,629523028,426,429,429,426,837
20230714,143900,629166463,428,426,428,426,58844
20230714,143800,604088693,425,427,427,425,61511
20230714,143700,577894079,428,427,428,427,8
20230714,143600,577890656,427,427,427,427,0
20230714,143500,577890656,427,427,427,427,0
20230714,143400,577890656,427,427,427,427,0
20230714,143300,577890656,427,427,427,427,0
20230714,143200,577890656,427,428,428,427,918
20230714,143100,577498652,427,428,428,427,5005
20230714,143000,575356517,426,427,427,426,2500
20230714,142900,574291069,430,431,431,426,153107
20230714,142800,508967339,431,431,431,431,50
20230714,142700,508945789,431,431,431,431,0
20230714,142600,508945789,431,431,431,431,1000
20230714,142500,508514789,431,431,431,431,14
20230714,142400,508508755,431,431,431,431,0
20230714,142300,508508755,431,431,431,431,0
20230714,142200,508508755,431,431,431,431,0
20230714,142100,508508755,431,429,432,429,35845
20230714,142000,493131192,428,428,428,428,0
20230714,141900,493131192,428,428,428,428,500
20230714,141800,492917192,428,428,428,428,135
20230714,141700,492859412,429,430,430,429,35841
20230714,141600,477466647,430,430,430,430,1100
20230714,141500,476993647,430,430,430,430,0
20230714,141400,476993647,430,430,430,430,1000
20230714,141300,476563647,431,431,431,431,838
20230714,141200,476202469,431,431,431,431,36
20230714,141100,476186953,432,432,432,432,0
20230714,141000,476186953,432,433,433,432,1083
20230714,140900,475719096,432,432,432,432,3000
20230714,140800,474423096,431,431,431,431,0
20230714,140700,474423096,431,431,431,431,6076
20230714,140600,471804340,431,430,431,430,301
20230714,140500,471674909,431,431,431,431,10
20230714,140400,471670599,430,430,430,430,0
20230714,140300,471670599,430,430,430,430,0
20230714,140200,471670599,430,430,430,430,12
20230714,140100,471665439,430,430,430,430,55
20230714,140000,471641789,430,431,431,430,1021
20230714,135900,471202738,431,431,431,431,0
20230714,135800,471202738,431,431,431,431,10
20230714,135700,471198428,430,430,430,430,0
20230714,135600,471198428,430,430,430,430,0
20230714,135500,471198428,430,430,430,430,0
20230714,135400,471198428,430,430,430,430,2091
20230714,135300,470299298,430,430,430,430,0
20230714,135200,470299298,430,430,430,430,200
20230714,135100,470213298,430,430,430,430,500
20230714,135000,469998298,431,431,431,431,0
20230714,134900,469998298,431,431,431,431,1
20230714,134800,469997867,429,429,429,429,1
20230714,134700,469997438,430,430,430,430,1389
20230714,134600,469400168,431,431,431,431,300
20230714,134500,469270868,430,430,430,430,0
20230714,134400,469270868,430,430,430,430,0
20230714,134300,469270868,430,430,430,430,0
20230714,134200,469270868,430,430,430,430,3223
20230714,134100,467884978,430,429,430,429,10140
20230714,134000,463534917,429,429,429,429,0
20230714,133900,463534917,429,429,429,429,483
20230714,133800,463327710,430,430,430,430,44
20230714,133700,463308790,429,430,430,429,2
20230714,133600,463307931,430,430,430,430,2100
20230714,133500,462404931,430,430,430,430,1902
20230714,133400,461587071,430,429,430,429,521
20230714,133300,461363546,428,428,428,428,0
20230714,133200,461363546,428,429,429,428,26
20230714,133100,461352417,430,430,430,430,377
20230714,133000,461190307,429,430,430,429,9691
20230714,132900,457028784,430,430,430,430,500
20230714,132800,456813784,430,430,430,430,4531
20230714,132700,454865454,430,430,430,430,118
20230714,132600,454814714,431,431,431,431,96
20230714,132500,454773338,431,430,431,430,5677
20230714,132400,452332226,430,430,430,430,100
20230714,132300,452289226,430,430,430,430,553
20230714,132200,452051436,430,430,430,430,100
20230714,132100,452008436,430,430,430,430,0
20230714,132000,452008436,430,430,430,430,332
20230714,131900,451865676,430,430,430,430,0
20230714,131800,451865676,430,430,430,430,110
20230714,131700,451818376,430,430,430,430,30
20230714,131600,451805476,430,430,430,430,0
20230714,131500,451805476,430,430,430,430,207
20230714,131400,451716466,430,430,430,430,2755
20230714,131300,450531816,430,430,430,430,3000
20230714,131200,449241816,430,430,430,430,2
20230714,131100,449240956,430,430,430,430,5500
20230714,131000,446875956,430,430,430,430,4971
20230714,130900,444738426,430,430,430,430,1580
20230714,130800,444059026,430,430,430,430,10
20230714,130700,444054726,430,430,430,430,6
20230714,130600,444052146,429,430,430,429,3081
20230714,130500,442727650,430,428,430,428,2722
20230714,130400,441560107,428,428,428,428,501
20230714,130300,441345679,429,429,429,429,0
20230714,130200,441345679,429,429,429,429,0
20230714,130100,441345679,429,429,429,429,0
20230714,130000,441345679,429,429,429,429,0
20230714,125900,441345679,429,429,429,429,31
20230714,125800,441332380,428,428,428,428,3946
20230714,125700,439643492,428,428,428,428,0
20230714,125600,439643492,428,428,428,428,1054
20230714,125500,439192380,429,429,429,429,70
20230714,125400,439162350,429,429,430,429,8434
20230714,125300,435543664,429,428,429,428,510
20230714,125200,435324884,428,428,428,428,500
20230714,125100,435110884,427,428,428,427,806
20230714,125000,434766622,428,429,429,428,2260
20230714,124900,433798859,429,429,429,429,1470
20230714,124800,433168229,428,428,428,428,0
20230714,124700,433168229,428,428,428,428,512
20230714,124600,432949093,428,428,428,428,0
20230714,124500,432949093,428,428,428,428,2
20230714,124400,432948237,429,428,429,427,2275
20230714,124300,431976602,428,429,429,428,157
20230714,124200,431909405,428,428,428,428,0
20230714,124100,431909405,428,428,428,428,100
20230714,124000,431866605,427,427,427,427,0
20230714,123900,431866605,427,429,429,427,771
20230714,123800,431536283,427,428,428,427,2
20230714,123700,431535428,427,429,429,427,63
20230714,123600,431508403,429,429,429,429,0
20230714,123500,431508403,429,427,429,427,3729
20230714,123400,429916117,427,427,427,427,64
20230714,123300,429888789,427,427,427,427,688
20230714,123200,429595013,427,427,427,427,4
20230714,123100,429593305,427,428,428,427,3933
20230714,123000,427909982,429,428,429,428,21
20230714,122900,427900993,429,429,429,429,0
20230714,122800,427900993,429,429,429,429,0
20230714,122700,427900993,429,429,429,429,120
20230714,122600,427849513,429,429,429,429,0
20230714,122500,427849513,429,429,429,429,0
20230714,122400,427849513,429,429,429,429,18
20230714,122300,427841791,429,429,429,429,0
20230714,122200,427841791,429,429,429,429,83
20230714,122100,427806184,429,429,429,429,0
20230714,122000,427806184,429,429,429,429,3268
20230714,121900,426404212,429,429,429,429,10
20230714,121800,426399922,429,429,429,429,0
20230714,121700,426399922,429,428,429,428,172
20230714,121600,426326135,429,428,429,428,144
20230714,121500,426264403,429,429,429,429,889
20230714,121400,425883022,429,429,429,429,0
20230714,121300,425883022,429,429,429,429,3
20230714,121200,425881735,429,429,429,428,104
20230714,121100,425837121,429,429,429,428,12916
20230714,121000,420296158,428,428,428,428,3211
20230714,120900,418921850,428,428,428,428,280
20230714,120800,418802010,428,427,428,427,351
20230714,120700,418652083,427,427,427,427,2204
20230714,120600,417710975,427,427,427,427,1
20230714,120500,417710548,428,428,428,428,92
20230714,120400,417671172,427,427,427,427,0
20230714,120300,417671172,427,426,427,426,403
20230714,120200,417499393,426,426,426,426,0
20230714,120100,417499393,426,426,426,426,0
20230714,120000,417499393,426,428,428,426,12503
20230714,115900,412169352,428,428,428,428,2
20230714,115800,412168496,428,428,428,428,0
20230714,115700,412168496,428,427,428,427,1011
20230714,115600,411735793,428,428,428,428,300
20230714,115500,411607393,428,428,428,428,400
20230714,115400,411436193,428,428,428,428,300
20230714,115300,411307793,428,428,428,428,100
20230714,115200,411264993,428,428,428,428,500
20230714,115100,411050993,428,428,428,428,300
20230714,115000,410922593,428,428,428,428,200
20230714,114900,410836993,428,428,428,428,205
20230714,114800,410749253,426,426,426,426,502
20230714,114700,410535401,426,426,426,426,0
20230714,114600,410535401,426,428,428,426,10050
20230714,114500,406251241,428,428,428,428,1
20230714,114400,406250813,427,428,428,427,10000
20230714,114300,401979317,429,428,429,428,3202
20230714,114200,400608860,429,429,429,429,61
20230714,114100,400582691,429,429,429,428,302
20230714,114000,400453433,428,428,428,428,1
20230714,113900,400453005,429,429,429,428,510
20230714,113800,400234715,429,429,429,428,220
20230714,113700,400140337,429,429,429,429,5100
20230714,113600,397952437,428,428,428,428,5665
20230714,113500,395527817,428,428,428,428,100
20230714,113400,395485017,428,428,428,428,238
20230714,113300,395383153,428,427,428,427,963
20230714,113200,394971901,428,428,428,428,110
20230714,113100,394924821,428,429,429,428,841
20230714,113000,394564872,428,428,428,428,240
20230714,112900,394462152,428,428,428,428,0
20230714,112800,394462152,428,429,429,428,163
20230714,112700,394392386,428,428,428,428,0
20230714,112600,394392386,428,428,428,428,0
20230714,112500,394392386,428,428,428,428,0
20230714,112400,394392386,428,428,428,428,0
20230714,112300,394392386,428,428,428,428,0
20230714,112200,394392386,428,428,428,428,261
20230714,112100,394280678,428,428,428,428,9101
20230714,112000,390385450,428,428,428,428,0
20230714,111900,390385450,428,428,428,428,0
20230714,111800,390385450,428,428,428,428,0
20230714,111700,390385450,428,428,428,428,1
20230714,111600,390385022,429,429,429,429,223
20230714,111500,390289355,429,430,430,429,5675
20230714,111400,387854660,429,429,429,429,11108
20230714,111300,383089328,428,429,429,428,225
20230714,111200,382992804,429,428,429,428,2447
20230714,111100,381945484,428,428,428,428,590
20230714,111000,381692964,428,429,429,428,2800
20230714,110900,380492064,428,428,428,427,6002
20230714,110800,377923209,428,428,428,428,154
20230714,110700,377857297,428,428,428,428,100
20230714,110600,377814497,429,428,429,428,5326
20230714,110500,375534863,428,429,429,428,1039
20230714,110400,375089133,429,429,429,429,6462
20230714,110300,372316935,428,429,429,428,6230
20230714,110200,369644266,429,429,429,429,1000
20230714,110100,369215266,429,429,429,429,10
20230714,110000,369210976,428,428,428,428,0
20230714,105900,369210976,428,427,428,427,12400
20230714,105800,363910411,427,427,427,427,19470
20230714,105700,355596721,428,427,428,427,5006
20230714,105600,353459154,428,428,428,428,226
20230714,105500,353362426,427,427,427,427,2491
20230714,105400,352298769,427,427,427,427,0
20230714,105300,352298769,427,428,428,427,503
20230714,105200,352083487,427,427,428,427,523
20230714,105100,351859648,428,428,428,427,3031
20230714,105000,350562382,428,429,429,428,11842
20230714,104900,345482438,429,429,429,429,1339
20230714,104800,344908007,429,430,430,429,14811
20230714,104700,338550088,429,427,429,427,8903
20230714,104600,334745505,427,427,427,427,1100
20230714,104500,334275805,427,427,427,427,7199
20230714,104400,331201832,427,428,428,427,10419
20230714,104300,326751912,428,428,428,428,218
20230714,104200,326658608,428,428,428,428,1301
20230714,104100,326101780,428,427,428,427,1102
20230714,104000,325631225,427,428,428,427,2
20230714,103900,325630370,428,429,429,428,1707
20230714,103800,324899115,429,429,429,429,1199
20230714,103700,324384744,429,429,429,429,202
20230714,103600,324298086,429,428,429,428,61
20230714,103500,324271977,428,428,428,428,100
20230714,103400,324229177,430,430,431,430,1543
20230714,103300,323565686,430,430,430,430,1210
20230714,103200,323045386,430,430,430,426,7171
20230714,103100,319989538,426,427,427,426,4455
20230714,103000,318091368,426,427,427,426,7000
20230714,102900,315107034,427,430,430,427,6436
20230714,102800,312350975,430,429,430,429,1003
20230714,102700,311920188,428,424,428,424,12514
20230714,102600,306583879,424,426,428,424,59682
20230714,102500,281188483,425,428,428,425,49503
20230714,102400,260122946,428,428,428,428,24
20230714,102300,260112674,427,430,431,427,33207
20230714,102200,245882782,430,432,432,428,40160
20230714,102100,228660906,432,432,432,432,11087
20230714,102000,223871322,432,428,432,428,14623
20230714,101900,217569779,428,431,432,428,19402
20230714,101800,209240465,430,430,430,430,0
20230714,101700,209240465,430,432,432,430,21305
20230714,101600,200072692,432,432,432,430,36748
20230714,101500,184256428,432,435,435,431,110859
20230714,101400,136354399,435,435,435,435,4021
20230714,101300,134605264,433,434,434,433,4713
20230714,101200,132560834,433,435,435,433,10094
20230714,101100,128184637,435,434,435,434,52
20230714,101000,128162068,434,436,436,434,7430
20230714,100900,124931690,436,436,436,436,716
20230714,100800,124619514,437,436,437,436,1949
20230714,100700,123768829,437,437,437,437,3
20230714,100600,123767518,437,437,437,437,0
20230714,100500,123767518,437,440,440,437,8188
20230714,100400,120182849,440,440,440,440,306
20230714,100300,120048209,440,441,441,440,503
20230714,100200,119826387,441,440,441,440,110
20230714,100100,119777888,439,441,441,439,6816
20230714,100000,116784688,442,443,443,442,107
20230714,095900,116737288,441,440,445,440,3105
20230714,095800,115362915,440,439,440,439,22
20230714,095700,115353255,439,437,439,437,74
20230714,095600,115320911,437,436,437,436,8075
20230714,095500,111800111,436,436,436,436,2127
20230714,095400,110872739,436,437,437,436,3278
20230714,095300,109442161,437,436,437,436,761
20230714,095200,109109735,436,437,437,436,1112
20230714,095100,108624791,437,437,437,437,9
20230714,095000,108620858,437,437,437,437,1
20230714,094900,108620421,435,437,437,435,1395
20230714,094800,108012806,436,437,437,436,716
20230714,094700,107700195,437,435,437,435,1229
20230714,094600,107165577,435,435,435,435,0
20230714,094500,107165577,435,435,435,435,159
20230714,094400,107096412,435,435,435,435,27
20230714,094300,107084667,435,434,435,434,968
20230714,094200,106664554,434,433,434,432,24014
20230714,094100,96267042,433,434,434,433,831
20230714,094000,95906988,434,435,435,433,11964
20230714,093900,90714674,435,438,438,435,36065
20230714,093800,74975085,438,440,440,438,5419
20230714,093700,72601049,440,440,440,439,1318
20230714,093600,72022129,438,437,440,437,2605
20230714,093500,70883635,439,438,439,437,4312
20230714,093400,68999272,437,442,442,437,30598
20230714,093300,55549312,442,442,442,441,8856
20230714,093200,51643703,441,441,441,441,200
20230714,093100,51555503,441,443,443,441,176
20230714,093000,51477711,441,441,441,441,262
20230714,092900,51362169,442,441,442,441,1500
20230714,092800,50699669,440,441,441,440,6727
20230714,092700,47734784,440,442,442,440,31346
20230714,092600,33917741,442,442,442,442,500
20230714,092500,33696741,442,442,442,442,89
20230714,092400,33657403,442,443,443,442,9114
20230714,092300,29629010,443,443,443,443,200
20230714,092200,29540410,443,443,443,443,6342
20230714,092100,26730904,444,444,444,444,2000
20230714,092000,25842904,443,443,443,443,205
20230714,091900,25752089,442,444,444,442,18707
20230714,091800,17472173,444,444,444,444,81
20230714,091700,17436209,443,443,443,443,1520
20230714,091600,16762849,443,443,443,443,308
20230714,091500,16626405,444,444,444,444,132
20230714,091400,16567797,444,444,444,444,1
20230714,091300,16567353,443,443,443,443,2188
20230714,091200,15598069,443,444,445,443,9532
20230714,091100,11374703,444,445,445,444,5283
20230714,091000,9029050,445,445,445,445,502
20230714,090900,8805660,445,445,445,444,1668
20230714,090800,8063928,445,447,447,445,4
20230714,090700,8062142,444,446,446,444,9499
20230714,090600,3838702,447,446,447,446,1002
20230714,090500,3390810,447,448,448,447,2593
20230714,090400,2230969,449,448,449,448,246
20230714,090300,2120753,448,450,450,448,822
20230714,090200,1752196,450,450,450,450,1155
20230714,090100,1232446,451,447,451,447,384
20230714,090000,1060284,447,447,447,447,2372