stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185200,204510930265,3610,3610,3610,3610,14261
20230712,185100,204510930265,3610,3610,3610,3610,0
20230712,185000,204510930265,3610,3610,3610,3610,0
20230712,184900,204510930265,3610,3610,3610,3610,0
20230712,184800,204510930265,3610,3610,3610,3610,0
20230712,184700,204510930265,3610,3610,3610,3610,0
20230712,184600,204510930265,3610,3610,3610,3610,0
20230712,184500,204510930265,3610,3610,3610,3610,0
20230712,184400,204510930265,3610,3610,3610,3610,0
20230712,184300,204510930265,3610,3610,3610,3610,0
20230712,184200,204510930265,3610,3610,3610,3610,0
20230712,184100,204510930265,3610,3610,3610,3610,0
20230712,184000,204510930265,3610,3610,3610,3610,0
20230712,183900,204510930265,3610,3610,3610,3610,0
20230712,183800,204510930265,3610,3610,3610,3610,0
20230712,183700,204510930265,3610,3610,3610,3610,0
20230712,183600,204510930265,3610,3610,3610,3610,0
20230712,183500,204510930265,3610,3610,3610,3610,0
20230712,183400,204510930265,3610,3610,3610,3610,0
20230712,183300,204510930265,3610,3610,3610,3610,0
20230712,183200,204510930265,3610,3610,3610,3610,0
20230712,183100,204510930265,3610,3610,3610,3610,0
20230712,183000,204510930265,3610,3610,3610,3610,0
20230712,182900,204510930265,3610,3610,3610,3610,0
20230712,182800,204510930265,3610,3610,3610,3610,0
20230712,182700,204510930265,3610,3610,3610,3610,0
20230712,182600,204510930265,3610,3610,3610,3610,0
20230712,182500,204510930265,3610,3610,3610,3610,0
20230712,182400,204510930265,3610,3610,3610,3610,0
20230712,182300,204510930265,3610,3610,3610,3610,0
20230712,182200,204510930265,3610,3610,3610,3610,14261
20230712,182100,204510930265,3610,3610,3610,3610,0
20230712,182000,204510930265,3610,3610,3610,3610,0
20230712,181900,204510930265,3610,3610,3610,3610,0
20230712,181800,204510930265,3610,3610,3610,3610,0
20230712,181700,204510930265,3610,3610,3610,3610,0
20230712,181600,204510930265,3610,3610,3610,3610,0
20230712,181500,204510930265,3610,3610,3610,3610,0
20230712,181400,204510930265,3610,3610,3610,3610,0
20230712,181300,204510930265,3610,3610,3610,3610,0
20230712,181200,204510930265,3610,3610,3610,3610,0
20230712,181100,204510930265,3610,3610,3610,3610,0
20230712,181000,204510930265,3610,3610,3610,3610,0
20230712,180900,204510930265,3610,3610,3610,3610,0
20230712,180800,204510930265,3610,3610,3610,3610,0
20230712,180700,204510930265,3610,3610,3610,3610,0
20230712,180600,204510930265,3610,3610,3610,3610,0
20230712,180500,204510930265,3610,3610,3610,3610,0
20230712,180400,204510930265,3610,3610,3610,3610,0
20230712,180300,204510930265,3610,3610,3610,3610,0
20230712,180200,204510930265,3610,3610,3610,3610,0
20230712,180100,204510930265,3610,3610,3610,3610,0
20230712,180000,204510930265,3610,3610,3610,3610,0
20230712,175900,204510930265,3610,3610,3610,3610,0
20230712,175800,204510930265,3610,3610,3610,3610,0
20230712,175700,204510930265,3610,3610,3610,3610,0
20230712,175600,204510930265,3610,3610,3610,3610,0
20230712,175500,204510930265,3610,3610,3610,3610,0
20230712,175400,204510930265,3610,3610,3610,3610,0
20230712,175300,204510930265,3610,3610,3610,3610,0
20230712,175200,204510930265,3610,3610,3610,3610,14261
20230712,175100,204510930265,3610,3610,3610,3610,0
20230712,175000,204510930265,3610,3610,3610,3610,0
20230712,174900,204510930265,3610,3610,3610,3610,0
20230712,174800,204510930265,3610,3610,3610,3610,0
20230712,174700,204510930265,3610,3610,3610,3610,0
20230712,174600,204510930265,3610,3610,3610,3610,0
20230712,174500,204510930265,3610,3610,3610,3610,0
20230712,174400,204510930265,3610,3610,3610,3610,0
20230712,174300,204510930265,3610,3610,3610,3610,0
20230712,174200,204510930265,3610,3610,3610,3610,0
20230712,174100,204510930265,3610,3610,3610,3610,0
20230712,174000,204510930265,3610,3610,3610,3610,0
20230712,173900,204510930265,3610,3610,3610,3610,0
20230712,173800,204510930265,3610,3610,3610,3610,0
20230712,173700,204510930265,3610,3610,3610,3610,0
20230712,173600,204510930265,3610,3610,3610,3610,0
20230712,173500,204510930265,3610,3610,3610,3610,0
20230712,173400,204510930265,3610,3610,3610,3610,0
20230712,173300,204510930265,3610,3610,3610,3610,0
20230712,173200,204510930265,3610,3610,3610,3610,0
20230712,173100,204510930265,3610,3610,3610,3610,0
20230712,173000,204510930265,3610,3610,3610,3610,0
20230712,172900,204510930265,3610,3610,3610,3610,0
20230712,172800,204510930265,3610,3610,3610,3610,0
20230712,172700,204510930265,3610,3610,3610,3610,0
20230712,172600,204510930265,3610,3610,3610,3610,0
20230712,172500,204510930265,3610,3610,3610,3610,0
20230712,172400,204510930265,3610,3610,3610,3610,0
20230712,172300,204510930265,3610,3610,3610,3610,0
20230712,172200,204510930265,3610,3610,3610,3610,14261
20230712,172100,204510930265,3610,3610,3610,3610,0
20230712,172000,204510930265,3610,3610,3610,3610,0
20230712,171900,204510930265,3610,3610,3610,3610,0
20230712,171800,204510930265,3610,3610,3610,3610,0
20230712,171700,204510930265,3610,3610,3610,3610,0
20230712,171600,204510930265,3610,3610,3610,3610,0
20230712,171500,204510930265,3610,3610,3610,3610,0
20230712,171400,204510930265,3610,3610,3610,3610,0
20230712,171300,204510930265,3610,3610,3610,3610,0
20230712,171200,204510930265,3610,3610,3610,3610,0
20230712,171100,204510930265,3610,3610,3610,3610,0
20230712,171000,204510930265,3610,3610,3610,3610,0
20230712,170900,204510930265,3610,3610,3610,3610,0
20230712,170800,204510930265,3610,3610,3610,3610,0
20230712,170700,204510930265,3610,3610,3610,3610,0
20230712,170600,204510930265,3610,3610,3610,3610,0
20230712,170500,204510930265,3610,3610,3610,3610,0
20230712,170400,204510930265,3610,3610,3610,3610,0
20230712,170300,204510930265,3610,3610,3610,3610,0
20230712,170200,204510930265,3610,3610,3610,3610,0
20230712,170100,204510930265,3610,3610,3610,3610,0
20230712,170000,204510930265,3610,3610,3610,3610,0
20230712,165900,204510930265,3610,3610,3610,3610,0
20230712,165800,204510930265,3610,3610,3610,3610,0
20230712,165700,204510930265,3610,3610,3610,3610,0
20230712,165600,204510930265,3610,3610,3610,3610,0
20230712,165500,204510930265,3610,3610,3610,3610,0
20230712,165400,204510930265,3610,3610,3610,3610,0
20230712,165300,204510930265,3610,3610,3610,3610,0
20230712,165200,204510930265,3610,3610,3610,3610,14261
20230712,165100,204510930265,3610,3610,3610,3610,0
20230712,165000,204510930265,3610,3610,3610,3610,0
20230712,164900,204510930265,3610,3610,3610,3610,0
20230712,164800,204510930265,3610,3610,3610,3610,0
20230712,164700,204510930265,3610,3610,3610,3610,0
20230712,164600,204510930265,3610,3610,3610,3610,0
20230712,164500,204510930265,3610,3610,3610,3610,0
20230712,164400,204510930265,3610,3610,3610,3610,0
20230712,164300,204510930265,3610,3610,3610,3610,0
20230712,164200,204510930265,3610,3610,3610,3610,0
20230712,164100,204510930265,3610,3610,3610,3610,0
20230712,164000,204510930265,3610,3610,3610,3610,0
20230712,163900,204510930265,3610,3610,3610,3610,0
20230712,163800,204510930265,3610,3610,3610,3610,0
20230712,163700,204510930265,3610,3610,3610,3610,0
20230712,163600,204510930265,3610,3610,3610,3610,0
20230712,163500,204510930265,3610,3610,3610,3610,0
20230712,163400,204510930265,3610,3610,3610,3610,0
20230712,163300,204510930265,3610,3610,3610,3610,0
20230712,163200,204510930265,3610,3610,3610,3610,0
20230712,163100,204510930265,3610,3610,3610,3610,0
20230712,163000,204510930265,3610,3610,3610,3610,0
20230712,162900,204510930265,3610,3610,3610,3610,0
20230712,162800,204510930265,3610,3610,3610,3610,0
20230712,162700,204510930265,3610,3610,3610,3610,0
20230712,162600,204510930265,3610,3610,3610,3610,0
20230712,162500,204510930265,3610,3610,3610,3610,0
20230712,162400,204510930265,3610,3610,3610,3610,0
20230712,162300,204510930265,3610,3610,3610,3610,0
20230712,162200,204510930265,3610,3610,3610,3610,14261
20230712,162100,204510930265,3610,3610,3610,3610,0
20230712,162000,204510930265,3610,3610,3610,3610,0
20230712,161900,204510930265,3610,3610,3610,3610,0
20230712,161800,204510930265,3610,3610,3610,3610,0
20230712,161700,204510930265,3610,3610,3610,3610,0
20230712,161600,204510930265,3610,3610,3610,3610,0
20230712,161500,204510930265,3610,3610,3610,3610,0
20230712,161400,204510930265,3610,3610,3610,3610,0
20230712,161300,204510930265,3610,3610,3610,3610,0
20230712,161200,204510930265,3610,3610,3610,3610,0
20230712,161100,204510930265,3610,3610,3610,3610,0
20230712,161000,204510930265,3610,3610,3610,3610,0
20230712,160900,204510930265,3610,3610,3610,3610,0
20230712,160800,204510930265,3610,3610,3610,3610,0
20230712,160700,204510930265,3610,3610,3610,3610,0
20230712,160600,204510930265,3610,3610,3610,3610,0
20230712,160500,204510930265,3610,3610,3610,3610,0
20230712,160400,204510930265,3610,3610,3610,3610,0
20230712,160300,204510930265,3610,3610,3610,3610,0
20230712,160200,204510930265,3610,3610,3610,3610,0
20230712,160100,204510930265,3610,3610,3610,3610,0
20230712,160000,204510930265,3610,3610,3610,3610,0
20230712,155900,204510930265,3610,3610,3610,3610,0
20230712,155800,204510930265,3610,3610,3610,3610,0
20230712,155700,204510930265,3610,3610,3610,3610,0
20230712,155600,204510930265,3610,3610,3610,3610,0
20230712,155500,204510930265,3610,3610,3610,3610,0
20230712,155400,204510930265,3610,3610,3610,3610,0
20230712,155300,204510930265,3610,3610,3610,3610,0
20230712,155200,204510930265,3610,3610,3610,3610,14261
20230712,155100,204510930265,3610,3610,3610,3610,0
20230712,155000,204510930265,3610,3610,3610,3610,0
20230712,154900,204510930265,3610,3610,3610,3610,0
20230712,154800,204510930265,3610,3610,3610,3610,0
20230712,154700,204510930265,3610,3610,3610,3610,0
20230712,154600,204510930265,3610,3610,3610,3610,0
20230712,154500,204510930265,3610,3610,3610,3610,0
20230712,154400,204510930265,3610,3610,3610,3610,0
20230712,154300,204510930265,3610,3610,3610,3610,0
20230712,154200,204510930265,3610,3610,3610,3610,0
20230712,154100,204510930265,3610,3610,3610,3610,0
20230712,154000,204510930265,3610,3610,3610,3610,0
20230712,153900,204510930265,3610,3610,3610,3610,0
20230712,153800,204510930265,3610,3610,3610,3610,0
20230712,153700,204510930265,3610,3610,3610,3610,0
20230712,153600,204510930265,3610,3610,3610,3610,0
20230712,153500,204510930265,3610,3610,3610,3610,0
20230712,153400,204510930265,3610,3610,3610,3610,0
20230712,153300,204510930265,3610,3610,3610,3610,0
20230712,153200,204510930265,3610,3610,3610,3610,0
20230712,153100,204510930265,3610,3610,3610,3610,0
20230712,153000,204510930265,3610,3610,3610,3610,14261
20230712,152900,204459448055,3610,3610,3610,3610,0
20230712,152800,204459448055,3610,3610,3610,3610,0
20230712,152700,204459448055,3610,3610,3610,3610,0
20230712,152600,204459448055,3610,3610,3610,3610,0
20230712,152500,204459448055,3610,3610,3610,3610,0
20230712,152400,204459448055,3610,3610,3610,3610,0
20230712,152300,204459448055,3610,3610,3610,3610,0
20230712,152200,204459448055,3610,3610,3610,3610,0
20230712,152100,204459448055,3610,3610,3610,3610,0
20230712,152000,204459448055,3610,3610,3610,3610,0
20230712,151900,204459448055,3610,3610,3610,3610,12594
20230712,151800,204413983715,3610,3610,3610,3610,14850
20230712,151700,204360375215,3610,3610,3610,3610,11909
20230712,151600,204317383725,3610,3610,3610,3610,471
20230712,151500,204315683415,3610,3610,3610,3610,6785
20230712,151400,204291189565,3610,3610,3610,3610,5973
20230712,151300,204269627035,3610,3610,3610,3610,8445
20230712,151200,204239140585,3610,3610,3610,3610,5175
20230712,151100,204220458835,3610,3610,3610,3610,519
20230712,151000,204218585245,3610,3610,3610,3610,5586
20230712,150900,204198419785,3610,3610,3610,3610,1372
20230712,150800,204193466865,3610,3610,3610,3610,4976
20230712,150700,204175503505,3610,3610,3610,3610,141
20230712,150600,204174994495,3610,3610,3610,3610,132
20230712,150500,204174517975,3610,3610,3610,3610,913
20230712,150400,204171222045,3610,3610,3610,3610,955
20230712,150300,204167774495,3610,3610,3610,3610,4870
20230712,150200,204150193795,3610,3610,3610,3610,485
20230712,150100,204148442945,3610,3610,3610,3610,428
20230712,150000,204146897865,3610,3610,3610,3610,790
20230712,145900,204144045965,3610,3610,3610,3610,1410
20230712,145800,204138955865,3610,3610,3610,3610,4329
20230712,145700,204123328175,3610,3610,3610,3610,295
20230712,145600,204122263225,3610,3610,3610,3610,447
20230712,145500,204120649555,3610,3610,3610,3610,1269
20230712,145400,204116068465,3610,3610,3610,3610,5645
20230712,145300,204095690015,3610,3610,3610,3610,16972
20230712,145200,204034421095,3610,3610,3610,3610,1392
20230712,145100,204029395975,3610,3610,3610,3610,1643
20230712,145000,204023464745,3610,3610,3610,3610,3257
20230712,144900,204011706975,3610,3610,3610,3610,4253
20230712,144800,203996353645,3610,3610,3610,3610,1131
20230712,144700,203992270735,3610,3610,3610,3610,19365
20230712,144600,203922363085,3610,3610,3610,3610,12683
20230712,144500,203876577455,3610,3610,3610,3610,133388
20230712,144400,203395046775,3610,3610,3610,3610,67
20230712,144300,203394804905,3610,3610,3610,3610,250
20230712,144200,203393902405,3610,3610,3610,3610,608
20230712,144100,203391707525,3610,3610,3610,3610,574
20230712,144000,203389635385,3610,3610,3610,3610,1502
20230712,143900,203384213165,3610,3610,3610,3610,351
20230712,143800,203382946055,3610,3610,3610,3610,49
20230712,143700,203382769165,3610,3610,3610,3610,67
20230712,143600,203382527295,3610,3610,3610,3610,202
20230712,143500,203381798075,3610,3610,3610,3610,111
20230712,143400,203381397365,3610,3610,3610,3610,234
20230712,143300,203380552625,3610,3610,3610,3610,175
20230712,143200,203379920875,3610,3610,3610,3610,337
20230712,143100,203378704305,3610,3610,3610,3610,7
20230712,143000,203378679035,3610,3610,3610,3610,913
20230712,142900,203375383105,3610,3610,3610,3610,1916
20230712,142800,203368466345,3610,3610,3610,3610,1122
20230712,142700,203364415925,3610,3610,3610,3610,3987
20230712,142600,203350022855,3610,3610,3610,3610,1068
20230712,142500,203346167375,3610,3610,3610,3610,5954
20230712,142400,203324673435,3610,3610,3610,3610,40
20230712,142300,203324529035,3610,3610,3610,3610,600
20230712,142200,203322363035,3610,3610,3610,3610,31
20230712,142100,203322251125,3610,3610,3610,3610,402
20230712,142000,203320799905,3610,3610,3610,3610,1381
20230712,141900,203315814495,3610,3610,3610,3610,4367
20230712,141800,203300049625,3610,3610,3610,3610,2513
20230712,141700,203290977695,3610,3610,3610,3610,397
20230712,141600,203289544525,3610,3610,3610,3610,401
20230712,141500,203288096915,3610,3610,3610,3610,1170
20230712,141400,203283873215,3610,3610,3610,3610,682
20230712,141300,203281411195,3610,3610,3610,3610,4221
20230712,141200,203266173385,3610,3610,3610,3610,6102
20230712,141100,203244145165,3610,3610,3610,3610,2004
20230712,141000,203236910725,3610,3610,3610,3610,876
20230712,140900,203233748365,3610,3610,3610,3610,542
20230712,140800,203231791745,3610,3610,3610,3610,269
20230712,140700,203230820655,3610,3610,3610,3610,3511
20230712,140600,203218145945,3610,3610,3610,3610,4560
20230712,140500,203201684345,3610,3610,3610,3610,2278
20230712,140400,203193460765,3610,3610,3610,3610,2273
20230712,140300,203185255235,3610,3610,3610,3610,215
20230712,140200,203184479085,3610,3610,3610,3610,6477
20230712,140100,203161097115,3610,3610,3610,3610,1173
20230712,140000,203156862585,3610,3610,3610,3610,537
20230712,135900,203154924015,3610,3610,3610,3610,227
20230712,135800,203154104545,3610,3610,3610,3610,1679
20230712,135700,203148043355,3610,3610,3610,3610,1313
20230712,135600,203143303425,3610,3610,3610,3610,3434
20230712,135500,203130906685,3610,3610,3610,3610,2780
20230712,135400,203120870885,3610,3610,3610,3610,1699
20230712,135300,203114737495,3610,3610,3610,3610,184
20230712,135200,203114073255,3610,3610,3610,3610,1402
20230712,135100,203109012035,3610,3610,3610,3610,2597
20230712,135000,203099636865,3610,3610,3610,3610,914
20230712,134900,203096337325,3610,3610,3610,3610,6847
20230712,134800,203071619655,3610,3610,3610,3610,828
20230712,134700,203068630575,3610,3610,3610,3610,576
20230712,134600,203066551215,3610,3610,3610,3610,560
20230712,134500,203064529615,3610,3610,3610,3610,2030
20230712,134400,203057201315,3610,3610,3610,3610,2201
20230712,134300,203049255705,3610,3610,3610,3610,10949
20230712,134200,203009729815,3610,3610,3610,3610,741
20230712,134100,203007054805,3610,3610,3610,3610,2901
20230712,134000,202996582195,3610,3610,3610,3610,62
20230712,133900,202996358375,3610,3610,3610,3610,1060
20230712,133800,202992531775,3610,3610,3610,3610,1102
20230712,133700,202988553555,3610,3610,3610,3610,5393
20230712,133600,202969084825,3610,3610,3610,3610,13314
20230712,133500,202921021285,3610,3610,3610,3610,2145
20230712,133400,202913277835,3610,3610,3610,3610,3209
20230712,133300,202901693345,3610,3610,3610,3610,5396
20230712,133200,202882213785,3610,3610,3610,3610,4406
20230712,133100,202866308125,3610,3610,3610,3610,2001
20230712,133000,202859084515,3610,3610,3610,3610,19245
20230712,132900,202789610065,3610,3610,3610,3610,2810
20230712,132800,202779465965,3610,3610,3610,3610,4338
20230712,132700,202763805785,3610,3610,3610,3610,1167
20230712,132600,202759592915,3610,3610,3610,3610,2766
20230712,132500,202749607655,3610,3610,3610,3610,181
20230712,132400,202748954245,3610,3610,3610,3610,3267
20230712,132300,202737160375,3610,3610,3610,3610,19690
20230712,132200,202666079475,3610,3610,3610,3610,3503
20230712,132100,202653433645,3610,3610,3610,3610,3142
20230712,132000,202642091025,3610,3610,3610,3610,4192
20230712,131900,202626957905,3610,3610,3610,3610,5690
20230712,131800,202606417005,3610,3610,3610,3610,3041
20230712,131700,202595438995,3610,3610,3610,3610,5367
20230712,131600,202576064125,3610,3610,3610,3610,5497
20230712,131500,202556219955,3610,3610,3610,3610,1515
20230712,131400,202550750805,3610,3610,3610,3610,1827
20230712,131300,202544155335,3610,3610,3610,3610,5129
20230712,131200,202525639645,3610,3610,3610,3610,8555
20230712,131100,202494756095,3610,3610,3610,3610,10345
20230712,131000,202457410645,3610,3610,3610,3610,9188
20230712,130900,202424241965,3610,3610,3610,3610,5147
20230712,130800,202405661295,3610,3610,3610,3610,14504
20230712,130700,202353301855,3610,3610,3610,3610,2233
20230712,130600,202345240725,3610,3610,3610,3610,2514
20230712,130500,202336165185,3610,3610,3610,3610,8888
20230712,130400,202304079505,3610,3610,3610,3610,9964
20230712,130300,202268109465,3610,3610,3610,3610,1607
20230712,130200,202262308195,3610,3610,3610,3610,5174
20230712,130100,202243630055,3610,3610,3610,3610,7022
20230712,130000,202218280635,3610,3610,3610,3610,3129
20230712,125900,202206984945,3610,3610,3610,3610,11698
20230712,125800,202164755165,3610,3610,3610,3610,5909
20230712,125700,202143423675,3610,3610,3610,3610,6481
20230712,125600,202120027265,3610,3610,3610,3610,4375
20230712,125500,202104233515,3610,3610,3610,3610,4428
20230712,125400,202088248435,3610,3610,3610,3610,7218
20230712,125300,202062191455,3610,3610,3610,3610,16273
20230712,125200,202003445925,3610,3610,3610,3610,94887
20230712,125100,201660903855,3610,3610,3610,3610,5065
20230712,125000,201642619205,3610,3610,3610,3610,5481
20230712,124900,201622832795,3610,3610,3610,3610,6247
20230712,124800,201600281125,3610,3610,3610,3610,2854
20230712,124700,201589978185,3610,3610,3610,3610,22810
20230712,124600,201507634085,3610,3610,3610,3610,20623
20230712,124500,201433185055,3610,3610,3610,3610,11996
20230712,124400,201389879495,3610,3610,3610,3610,49852
20230712,124300,201209913775,3610,3610,3610,3610,18041
20230712,124200,201144785765,3610,3610,3610,3610,17059
20230712,124100,201083202775,3610,3610,3610,3610,52580
20230712,124000,200893388975,3610,3610,3610,3610,79900
20230712,123900,200604949975,3610,3590,3610,3585,2682082
20230712,123800,190932324305,3590,3585,3590,3585,132279
20230712,123700,190457673320,3585,3560,3585,3560,250294
20230712,123600,189563286045,3560,3565,3565,3555,116255
20230712,123500,189149453560,3560,3565,3565,3555,77323
20230712,123400,188874216950,3565,3565,3570,3560,72682
20230712,123300,188615245725,3565,3565,3570,3555,106621
20230712,123200,188235410990,3560,3575,3575,3560,89845
20230712,123100,187915038370,3575,3575,3575,3565,80035
20230712,123000,187629296485,3570,3575,3580,3565,69453
20230712,122900,187381243830,3580,3570,3580,3565,103277
20230712,122800,187012431465,3570,3565,3575,3560,119389
20230712,122700,186586146145,3560,3575,3575,3560,52629
20230712,122600,186398442860,3575,3535,3580,3535,204859
20230712,122500,185669311275,3540,3550,3555,3535,231715
20230712,122400,184847913295,3550,3560,3570,3550,119077
20230712,122300,184424246010,3555,3565,3570,3555,127126
20230712,122200,183971729535,3565,3560,3580,3555,164862
20230712,122100,183383516755,3560,3545,3580,3540,159941
20230712,122000,182813771350,3545,3550,3565,3530,298858
20230712,121900,181753845110,3555,3565,3590,3550,383967
20230712,121800,180382347035,3570,3555,3575,3550,501131
20230712,121700,178598719880,3555,3520,3555,3500,485061
20230712,121600,176886829240,3515,3510,3530,3505,298643
20230712,121500,175837444025,3510,3510,3510,3510,0
20230712,121400,175837444025,3510,3450,3510,3450,800214
20230712,121300,173041779615,3450,3465,3480,3450,239600
20230712,121200,172210852315,3470,3450,3470,3435,258906
20230712,121100,171316376060,3445,3425,3450,3420,213224
20230712,121000,170583820070,3425,3400,3430,3390,125869
20230712,120900,170154333890,3395,3420,3440,3395,226677
20230712,120800,169381497665,3415,3440,3450,3415,235804
20230712,120700,168572153900,3440,3455,3460,3420,207158
20230712,120600,167858883160,3450,3440,3460,3425,454845
20230712,120500,166291847995,3435,3365,3440,3365,365819
20230712,120400,165045342265,3370,3370,3375,3365,45014
20230712,120300,164893608605,3370,3370,3380,3365,123885
20230712,120200,164475877695,3365,3345,3370,3345,81255
20230712,120100,164202549505,3350,3330,3355,3330,44887
20230712,120000,164052314090,3335,3340,3355,3315,67649
20230712,115900,163826787450,3345,3340,3355,3330,57466
20230712,115800,163634792230,3345,3350,3350,3335,10145
20230712,115700,163600885725,3350,3340,3355,3335,28693
20230712,115600,163504882875,3340,3340,3345,3335,17904
20230712,115500,163445086470,3325,3315,3340,3315,36094
20230712,115400,163325148990,3320,3320,3330,3310,58185
20230712,115300,163132077360,3320,3340,3345,3320,78250
20230712,115200,162871057505,3345,3325,3345,3325,29261
20230712,115100,162773353435,3325,3325,3335,3320,51227
20230712,115000,162602942855,3325,3335,3340,3325,42174
20230712,114900,162462421370,3335,3345,3350,3330,45405
20230712,114800,162310838065,3345,3360,3360,3345,26465
20230712,114700,162222123660,3355,3365,3370,3355,39275
20230712,114600,162090192840,3365,3370,3375,3360,31788
20230712,114500,161983158710,3370,3375,3375,3360,37658
20230712,114400,161856327675,3370,3350,3375,3340,105985
20230712,114300,161499720735,3345,3365,3380,3345,120809
20230712,114200,161093223065,3370,3350,3370,3350,82505
20230712,114100,160816171005,3350,3335,3360,3335,70785
20230712,114000,160578974020,3340,3320,3340,3320,59698
20230712,113900,160380088065,3325,3305,3330,3300,82143
20230712,113800,160108226125,3305,3315,3320,3305,75720
20230712,113700,159857387955,3315,3325,3325,3315,62986
20230712,113600,159648420160,3320,3335,3335,3320,49239
20230712,113500,159484674330,3330,3330,3335,3320,40636
20230712,113400,159349454270,3335,3340,3345,3330,37061
20230712,113300,159225733675,3345,3320,3345,3315,74318
20230712,113200,158978162260,3320,3330,3330,3310,69189
20230712,113100,158748622135,3325,3335,3335,3320,105981
20230712,113000,158396049100,3335,3345,3350,3335,80778
20230712,112900,158126327230,3345,3355,3355,3335,103799
20230712,112800,157779376715,3350,3355,3355,3350,46858
20230712,112700,157622280625,3355,3365,3370,3350,79326
20230712,112600,157355836805,3370,3365,3375,3360,81595
20230712,112500,157081146250,3360,3355,3375,3355,42143
20230712,112400,156939396420,3355,3355,3365,3345,86727
20230712,112300,156648675475,3355,3380,3390,3345,234235
20230712,112200,155861070155,3385,3395,3410,3380,229948
20230712,112100,155080341180,3395,3375,3400,3370,231880
20230712,112000,154294207565,3370,3380,3380,3365,53523
20230712,111900,154113787765,3380,3375,3390,3360,176744
20230712,111800,153516660840,3370,3395,3395,3355,156150
20230712,111700,152989671915,3390,3355,3395,3350,236219
20230712,111600,152192959015,3355,3340,3355,3330,145406
20230712,111500,151706844460,3345,3340,3345,3330,68420
20230712,111400,151478289645,3340,3325,3340,3325,31384
20230712,111300,151373648460,3325,3310,3330,3310,59227
20230712,111200,151177226385,3315,3330,3340,3315,85060
20230712,111100,150894342705,3335,3345,3350,3330,91375
20230712,111000,150589080065,3340,3325,3345,3310,100251
20230712,110900,150255987410,3325,3325,3330,3320,67097
20230712,110800,150032968760,3325,3340,3350,3320,154582
20230712,110700,149517953985,3340,3380,3390,3340,202917
20230712,110600,148836695315,3380,3380,3405,3375,462747
20230712,110500,147267306560,3380,3350,3385,3340,345704
20230712,110400,146102509575,3345,3345,3350,3330,166322
20230712,110300,145547007740,3350,3330,3355,3320,181919
20230712,110200,144939510775,3330,3300,3330,3295,119964
20230712,110100,144541390130,3295,3290,3300,3285,32643
20230712,110000,144433875325,3290,3295,3300,3290,33599
20230712,105900,144323296690,3295,3300,3305,3280,56306
20230712,105800,144138146810,3300,3305,3310,3290,52513
20230712,105700,143964768340,3305,3330,3335,3305,93785
20230712,105600,143652778535,3330,3300,3330,3295,85359
20230712,105500,143369922975,3300,3285,3300,3275,170982
20230712,105400,142809186750,3285,3295,3300,3285,95225
20230712,105300,142495609690,3300,3315,3325,3290,101470
20230712,105200,142160481120,3315,3300,3325,3300,100803
20230712,105100,141826254065,3305,3305,3315,3300,87536
20230712,105000,141536897165,3300,3300,3330,3300,110052
20230712,104900,141172495920,3310,3325,3340,3295,202879
20230712,104800,140498654335,3320,3365,3365,3305,295185
20230712,104700,139516333690,3365,3315,3365,3310,338348
20230712,104600,138387095965,3315,3285,3320,3285,285582
20230712,104500,137442879250,3290,3280,3295,3275,171727
20230712,104400,136878197240,3280,3255,3290,3245,99810
20230712,104300,136551344470,3250,3250,3255,3240,49854
20230712,104200,136389615235,3250,3255,3260,3235,85528
20230712,104100,136111945355,3260,3245,3260,3240,61800
20230712,104000,135911167130,3245,3230,3250,3225,65260
20230712,103900,135699996865,3235,3240,3245,3220,91287
20230712,103800,135404874135,3240,3265,3265,3240,107145
20230712,103700,135056715045,3260,3285,3285,3260,96091
20230712,103600,134742567820,3285,3245,3285,3245,112961
20230712,103500,134373240030,3250,3280,3280,3240,107015
20230712,103400,134023999870,3270,3240,3280,3240,172621
20230712,103300,133460184945,3240,3240,3245,3220,88124
20230712,103200,133175026210,3240,3240,3250,3235,146903
20230712,103100,132698995555,3245,3185,3245,3180,130628
20230712,103000,132279493545,3180,3190,3190,3155,173092
20230712,102900,131730398000,3190,3195,3205,3185,86789
20230712,102800,131453160915,3200,3210,3220,3180,121576
20230712,102700,131064345275,3215,3205,3220,3200,81310
20230712,102600,130803448415,3210,3225,3225,3175,262742
20230712,102500,129963312740,3220,3225,3240,3220,55591
20230712,102400,129783775970,3230,3205,3240,3205,130104
20230712,102300,129364243945,3205,3260,3265,3205,259778
20230712,102200,128526857745,3255,3290,3290,3250,134498
20230712,102100,128087298215,3290,3260,3295,3260,52655
20230712,102000,127914530965,3265,3295,3310,3260,146823
20230712,101900,127431703315,3295,3280,3300,3250,134283
20230712,101800,126992010250,3290,3305,3320,3280,192649
20230712,101700,126355117565,3310,3330,3335,3295,221554
20230712,101600,125619812015,3330,3295,3335,3290,382423
20230712,101500,124354070770,3295,3275,3295,3275,163485
20230712,101400,123816287885,3280,3265,3285,3260,65815
20230712,101300,123600804280,3265,3295,3300,3260,329680
20230712,101200,122517925020,3290,3275,3295,3270,226477
20230712,101100,121774049610,3275,3265,3280,3255,227453
20230712,101000,121030646680,3265,3205,3270,3200,222403
20230712,100900,120310136075,3205,3210,3215,3195,87625
20230712,100800,120029302675,3215,3210,3225,3205,114372
20230712,100700,119661421125,3210,3175,3215,3175,168951
20230712,100600,119120527855,3175,3180,3190,3150,296107
20230712,100500,118183369540,3180,3210,3210,3155,468429
20230712,100400,116695361065,3210,3200,3220,3200,128324
20230712,100300,116283612550,3205,3230,3245,3200,230185
20230712,100200,115542808055,3240,3245,3270,3235,191341
20230712,100100,114920959015,3250,3225,3250,3220,146721
20230712,100000,114447486205,3230,3265,3280,3215,264943
20230712,095900,113588156445,3265,3245,3270,3240,145026
20230712,095800,113116140775,3245,3260,3270,3240,192406
20230712,095700,112490962820,3255,3260,3270,3240,166647
20230712,095600,111948457380,3260,3290,3295,3260,96838
20230712,095500,111631228930,3290,3275,3300,3270,85058
20230712,095400,111351996370,3270,3315,3315,3270,178782
20230712,095300,110762745970,3315,3280,3315,3270,218943
20230712,095200,110042543915,3280,3230,3285,3220,237478
20230712,095100,109267799435,3220,3230,3240,3205,383070
20230712,095000,108034825430,3230,3275,3285,3225,405540
20230712,094900,106718601240,3275,3320,3340,3275,170901
20230712,094800,106153793745,3315,3330,3350,3310,209460
20230712,094700,105455782680,3330,3315,3340,3310,254595
20230712,094600,104609633360,3310,3270,3315,3260,368435
20230712,094500,103399234900,3265,3315,3325,3255,700735
20230712,094400,101099458880,3325,3320,3350,3315,373340
20230712,094300,99856417925,3320,3380,3380,3320,436501
20230712,094200,98393424910,3380,3370,3380,3355,272564
20230712,094100,97476208530,3370,3360,3395,3360,217683
20230712,094000,96740637210,3360,3435,3435,3360,374944
20230712,093900,95469044735,3440,3375,3445,3370,474153
20230712,093800,93846298285,3375,3430,3435,3375,296103
20230712,093700,92836943575,3435,3350,3450,3335,627110
20230712,093600,90711000645,3345,3390,3390,3330,584403
20230712,093500,88752318505,3390,3405,3435,3380,332814
20230712,093400,87621067190,3425,3390,3450,3370,679562
20230712,093300,85300006155,3400,3465,3480,3375,938683
20230712,093200,82090144650,3465,3450,3500,3430,1301310
20230712,093100,77582064445,3450,3350,3460,3335,1506802
20230712,093000,72454657580,3350,3265,3390,3255,775343
20230712,092900,69865559165,3265,3335,3345,3215,826404
20230712,092800,67146513275,3340,3245,3395,3235,1320381
20230712,092700,62752049005,3245,3190,3270,3180,662866
20230712,092600,60607026495,3190,3250,3265,3150,895812
20230712,092500,57737153860,3245,3195,3295,3165,2121365
20230712,092400,50909018840,3195,3195,3195,3195,0
20230712,092300,50909018840,3195,3185,3195,3185,198655
20230712,092200,50274881340,3185,3120,3190,3110,1326273
20230712,092100,46090665300,3115,3050,3120,3020,1077068
20230712,092000,42786326660,3050,3010,3050,2985,523425
20230712,091900,41204413650,3015,2985,3015,2970,286582
20230712,091800,40346354735,2985,2985,3000,2970,228563
20230712,091700,39663193890,2990,2995,3000,2945,273583
20230712,091600,38849145770,2990,2975,3015,2960,650228
20230712,091500,36902857540,2975,2915,2980,2900,409622
20230712,091400,35693593140,2915,2940,2945,2890,232183
20230712,091300,35016201530,2945,2925,2945,2910,272825
20230712,091200,34216413320,2925,2890,2925,2880,240732
20230712,091100,33518717490,2885,2890,2895,2825,643319
20230712,091000,31681133990,2885,2935,2935,2885,567345
20230712,090900,30028895220,2935,2980,2985,2910,419166
20230712,090800,28790523930,2980,2960,2985,2955,238729
20230712,090700,28079822365,2960,2910,2965,2910,369592
20230712,090600,26991975375,2915,2975,2990,2890,881966
20230712,090500,24410069930,2975,3000,3020,2970,420783
20230712,090400,23152315390,2995,3040,3045,2985,692922
20230712,090300,21059299460,3035,3035,3050,2990,800167
20230712,090200,18648504955,3030,3045,3080,2975,1600710
20230712,090100,13800255735,3040,2975,3050,2945,1874591
20230712,090000,8175873555,2970,2905,2990,2880,2803112