stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201500,2097523255,2790,2790,2790,2790,12645
20230712,201400,2097523255,2790,2790,2790,2790,0
20230712,201300,2097523255,2790,2790,2790,2790,0
20230712,201200,2097523255,2790,2790,2790,2790,0
20230712,201100,2097523255,2790,2790,2790,2790,0
20230712,201000,2097523255,2790,2790,2790,2790,0
20230712,200900,2097523255,2790,2790,2790,2790,0
20230712,200800,2097523255,2790,2790,2790,2790,0
20230712,200700,2097523255,2790,2790,2790,2790,0
20230712,200600,2097523255,2790,2790,2790,2790,0
20230712,200500,2097523255,2790,2790,2790,2790,0
20230712,200400,2097523255,2790,2790,2790,2790,0
20230712,200300,2097523255,2790,2790,2790,2790,0
20230712,200200,2097523255,2790,2790,2790,2790,0
20230712,200100,2097523255,2790,2790,2790,2790,0
20230712,200000,2097523255,2790,2790,2790,2790,0
20230712,195900,2097523255,2790,2790,2790,2790,0
20230712,195800,2097523255,2790,2790,2790,2790,0
20230712,195700,2097523255,2790,2790,2790,2790,0
20230712,195600,2097523255,2790,2790,2790,2790,0
20230712,195500,2097523255,2790,2790,2790,2790,0
20230712,195400,2097523255,2790,2790,2790,2790,0
20230712,195300,2097523255,2790,2790,2790,2790,0
20230712,195200,2097523255,2790,2790,2790,2790,0
20230712,195100,2097523255,2790,2790,2790,2790,0
20230712,195000,2097523255,2790,2790,2790,2790,0
20230712,194900,2097523255,2790,2790,2790,2790,0
20230712,194800,2097523255,2790,2790,2790,2790,0
20230712,194700,2097523255,2790,2790,2790,2790,0
20230712,194600,2097523255,2790,2790,2790,2790,0
20230712,194500,2097523255,2790,2790,2790,2790,12645
20230712,194400,2097523255,2790,2790,2790,2790,0
20230712,194300,2097523255,2790,2790,2790,2790,0
20230712,194200,2097523255,2790,2790,2790,2790,0
20230712,194100,2097523255,2790,2790,2790,2790,0
20230712,194000,2097523255,2790,2790,2790,2790,0
20230712,193900,2097523255,2790,2790,2790,2790,0
20230712,193800,2097523255,2790,2790,2790,2790,0
20230712,193700,2097523255,2790,2790,2790,2790,0
20230712,193600,2097523255,2790,2790,2790,2790,0
20230712,193500,2097523255,2790,2790,2790,2790,0
20230712,193400,2097523255,2790,2790,2790,2790,0
20230712,193300,2097523255,2790,2790,2790,2790,0
20230712,193200,2097523255,2790,2790,2790,2790,0
20230712,193100,2097523255,2790,2790,2790,2790,0
20230712,193000,2097523255,2790,2790,2790,2790,0
20230712,192900,2097523255,2790,2790,2790,2790,0
20230712,192800,2097523255,2790,2790,2790,2790,0
20230712,192700,2097523255,2790,2790,2790,2790,0
20230712,192600,2097523255,2790,2790,2790,2790,0
20230712,192500,2097523255,2790,2790,2790,2790,0
20230712,192400,2097523255,2790,2790,2790,2790,0
20230712,192300,2097523255,2790,2790,2790,2790,0
20230712,192200,2097523255,2790,2790,2790,2790,0
20230712,192100,2097523255,2790,2790,2790,2790,0
20230712,192000,2097523255,2790,2790,2790,2790,0
20230712,191900,2097523255,2790,2790,2790,2790,0
20230712,191800,2097523255,2790,2790,2790,2790,0
20230712,191700,2097523255,2790,2790,2790,2790,0
20230712,191600,2097523255,2790,2790,2790,2790,0
20230712,191500,2097523255,2790,2790,2790,2790,12645
20230712,191400,2097523255,2790,2790,2790,2790,0
20230712,191300,2097523255,2790,2790,2790,2790,0
20230712,191200,2097523255,2790,2790,2790,2790,0
20230712,191100,2097523255,2790,2790,2790,2790,0
20230712,191000,2097523255,2790,2790,2790,2790,0
20230712,190900,2097523255,2790,2790,2790,2790,0
20230712,190800,2097523255,2790,2790,2790,2790,0
20230712,190700,2097523255,2790,2790,2790,2790,0
20230712,190600,2097523255,2790,2790,2790,2790,0
20230712,190500,2097523255,2790,2790,2790,2790,0
20230712,190400,2097523255,2790,2790,2790,2790,0
20230712,190300,2097523255,2790,2790,2790,2790,0
20230712,190200,2097523255,2790,2790,2790,2790,0
20230712,190100,2097523255,2790,2790,2790,2790,0
20230712,190000,2097523255,2790,2790,2790,2790,0
20230712,185900,2097523255,2790,2790,2790,2790,0
20230712,185800,2097523255,2790,2790,2790,2790,0
20230712,185700,2097523255,2790,2790,2790,2790,0
20230712,185600,2097523255,2790,2790,2790,2790,0
20230712,185500,2097523255,2790,2790,2790,2790,0
20230712,185400,2097523255,2790,2790,2790,2790,0
20230712,185300,2097523255,2790,2790,2790,2790,0
20230712,185200,2097523255,2790,2790,2790,2790,0
20230712,185100,2097523255,2790,2790,2790,2790,0
20230712,185000,2097523255,2790,2790,2790,2790,0
20230712,184900,2097523255,2790,2790,2790,2790,0
20230712,184800,2097523255,2790,2790,2790,2790,0
20230712,184700,2097523255,2790,2790,2790,2790,0
20230712,184600,2097523255,2790,2790,2790,2790,0
20230712,184500,2097523255,2790,2790,2790,2790,12645
20230712,184400,2097523255,2790,2790,2790,2790,0
20230712,184300,2097523255,2790,2790,2790,2790,0
20230712,184200,2097523255,2790,2790,2790,2790,0
20230712,184100,2097523255,2790,2790,2790,2790,0
20230712,184000,2097523255,2790,2790,2790,2790,0
20230712,183900,2097523255,2790,2790,2790,2790,0
20230712,183800,2097523255,2790,2790,2790,2790,0
20230712,183700,2097523255,2790,2790,2790,2790,0
20230712,183600,2097523255,2790,2790,2790,2790,0
20230712,183500,2097523255,2790,2790,2790,2790,0
20230712,183400,2097523255,2790,2790,2790,2790,0
20230712,183300,2097523255,2790,2790,2790,2790,0
20230712,183200,2097523255,2790,2790,2790,2790,0
20230712,183100,2097523255,2790,2790,2790,2790,0
20230712,183000,2097523255,2790,2790,2790,2790,0
20230712,182900,2097523255,2790,2790,2790,2790,0
20230712,182800,2097523255,2790,2790,2790,2790,0
20230712,182700,2097523255,2790,2790,2790,2790,0
20230712,182600,2097523255,2790,2790,2790,2790,0
20230712,182500,2097523255,2790,2790,2790,2790,0
20230712,182400,2097523255,2790,2790,2790,2790,0
20230712,182300,2097523255,2790,2790,2790,2790,0
20230712,182200,2097523255,2790,2790,2790,2790,0
20230712,182100,2097523255,2790,2790,2790,2790,0
20230712,182000,2097523255,2790,2790,2790,2790,0
20230712,181900,2097523255,2790,2790,2790,2790,0
20230712,181800,2097523255,2790,2790,2790,2790,0
20230712,181700,2097523255,2790,2790,2790,2790,0
20230712,181600,2097523255,2790,2790,2790,2790,0
20230712,181500,2097523255,2790,2790,2790,2790,12645
20230712,181400,2097523255,2790,2790,2790,2790,0
20230712,181300,2097523255,2790,2790,2790,2790,0
20230712,181200,2097523255,2790,2790,2790,2790,0
20230712,181100,2097523255,2790,2790,2790,2790,0
20230712,181000,2097523255,2790,2790,2790,2790,0
20230712,180900,2097523255,2790,2790,2790,2790,0
20230712,180800,2097523255,2790,2790,2790,2790,0
20230712,180700,2097523255,2790,2790,2790,2790,0
20230712,180600,2097523255,2790,2790,2790,2790,0
20230712,180500,2097523255,2790,2790,2790,2790,0
20230712,180400,2097523255,2790,2790,2790,2790,0
20230712,180300,2097523255,2790,2790,2790,2790,0
20230712,180200,2097523255,2790,2790,2790,2790,0
20230712,180100,2097523255,2790,2790,2790,2790,0
20230712,180000,2097523255,2790,2790,2790,2790,0
20230712,175900,2097523255,2790,2790,2790,2790,0
20230712,175800,2097523255,2790,2790,2790,2790,0
20230712,175700,2097523255,2790,2790,2790,2790,0
20230712,175600,2097523255,2790,2790,2790,2790,0
20230712,175500,2097523255,2790,2790,2790,2790,0
20230712,175400,2097523255,2790,2790,2790,2790,0
20230712,175300,2097523255,2790,2790,2790,2790,0
20230712,175200,2097523255,2790,2790,2790,2790,0
20230712,175100,2097523255,2790,2790,2790,2790,0
20230712,175000,2097523255,2790,2790,2790,2790,0
20230712,174900,2097523255,2790,2790,2790,2790,0
20230712,174800,2097523255,2790,2790,2790,2790,0
20230712,174700,2097523255,2790,2790,2790,2790,0
20230712,174600,2097523255,2790,2790,2790,2790,0
20230712,174500,2097523255,2790,2790,2790,2790,12645
20230712,174400,2097523255,2790,2790,2790,2790,0
20230712,174300,2097523255,2790,2790,2790,2790,0
20230712,174200,2097523255,2790,2790,2790,2790,0
20230712,174100,2097523255,2790,2790,2790,2790,0
20230712,174000,2097523255,2790,2790,2790,2790,0
20230712,173900,2097523255,2790,2790,2790,2790,0
20230712,173800,2097523255,2790,2790,2790,2790,0
20230712,173700,2097523255,2790,2790,2790,2790,0
20230712,173600,2097523255,2790,2790,2790,2790,0
20230712,173500,2097523255,2790,2790,2790,2790,0
20230712,173400,2097523255,2790,2790,2790,2790,0
20230712,173300,2097523255,2790,2790,2790,2790,0
20230712,173200,2097523255,2790,2790,2790,2790,0
20230712,173100,2097523255,2790,2790,2790,2790,0
20230712,173000,2097523255,2790,2790,2790,2790,0
20230712,172900,2097523255,2790,2790,2790,2790,0
20230712,172800,2097523255,2790,2790,2790,2790,0
20230712,172700,2097523255,2790,2790,2790,2790,0
20230712,172600,2097523255,2790,2790,2790,2790,0
20230712,172500,2097523255,2790,2790,2790,2790,0
20230712,172400,2097523255,2790,2790,2790,2790,0
20230712,172300,2097523255,2790,2790,2790,2790,0
20230712,172200,2097523255,2790,2790,2790,2790,0
20230712,172100,2097523255,2790,2790,2790,2790,0
20230712,172000,2097523255,2790,2790,2790,2790,0
20230712,171900,2097523255,2790,2790,2790,2790,0
20230712,171800,2097523255,2790,2790,2790,2790,0
20230712,171700,2097523255,2790,2790,2790,2790,0
20230712,171600,2097523255,2790,2790,2790,2790,0
20230712,171500,2097523255,2790,2790,2790,2790,12645
20230712,171400,2097523255,2790,2790,2790,2790,0
20230712,171300,2097523255,2790,2790,2790,2790,0
20230712,171200,2097523255,2790,2790,2790,2790,0
20230712,171100,2097523255,2790,2790,2790,2790,0
20230712,171000,2097523255,2790,2790,2790,2790,0
20230712,170900,2097523255,2790,2790,2790,2790,0
20230712,170800,2097523255,2790,2790,2790,2790,0
20230712,170700,2097523255,2790,2790,2790,2790,0
20230712,170600,2097523255,2790,2790,2790,2790,0
20230712,170500,2097523255,2790,2790,2790,2790,0
20230712,170400,2097523255,2790,2790,2790,2790,0
20230712,170300,2097523255,2790,2790,2790,2790,0
20230712,170200,2097523255,2790,2790,2790,2790,0
20230712,170100,2097523255,2790,2790,2790,2790,0
20230712,170000,2097523255,2790,2790,2790,2790,0
20230712,165900,2097523255,2790,2790,2790,2790,0
20230712,165800,2097523255,2790,2790,2790,2790,0
20230712,165700,2097523255,2790,2790,2790,2790,0
20230712,165600,2097523255,2790,2790,2790,2790,0
20230712,165500,2097523255,2790,2790,2790,2790,0
20230712,165400,2097523255,2790,2790,2790,2790,0
20230712,165300,2097523255,2790,2790,2790,2790,0
20230712,165200,2097523255,2790,2790,2790,2790,0
20230712,165100,2097523255,2790,2790,2790,2790,0
20230712,165000,2097523255,2790,2790,2790,2790,0
20230712,164900,2097523255,2790,2790,2790,2790,0
20230712,164800,2097523255,2790,2790,2790,2790,0
20230712,164700,2097523255,2790,2790,2790,2790,0
20230712,164600,2097523255,2790,2790,2790,2790,0
20230712,164500,2097523255,2790,2790,2790,2790,12645
20230712,164400,2097523255,2790,2790,2790,2790,0
20230712,164300,2097523255,2790,2790,2790,2790,0
20230712,164200,2097523255,2790,2790,2790,2790,0
20230712,164100,2097523255,2790,2790,2790,2790,0
20230712,164000,2097523255,2790,2790,2790,2790,0
20230712,163900,2097523255,2790,2790,2790,2790,0
20230712,163800,2097523255,2790,2790,2790,2790,0
20230712,163700,2097523255,2790,2790,2790,2790,0
20230712,163600,2097523255,2790,2790,2790,2790,0
20230712,163500,2097523255,2790,2790,2790,2790,0
20230712,163400,2097523255,2790,2790,2790,2790,0
20230712,163300,2097523255,2790,2790,2790,2790,0
20230712,163200,2097523255,2790,2790,2790,2790,0
20230712,163100,2097523255,2790,2790,2790,2790,0
20230712,163000,2097523255,2790,2790,2790,2790,0
20230712,162900,2097523255,2790,2790,2790,2790,0
20230712,162800,2097523255,2790,2790,2790,2790,0
20230712,162700,2097523255,2790,2790,2790,2790,0
20230712,162600,2097523255,2790,2790,2790,2790,0
20230712,162500,2097523255,2790,2790,2790,2790,0
20230712,162400,2097523255,2790,2790,2790,2790,0
20230712,162300,2097523255,2790,2790,2790,2790,0
20230712,162200,2097523255,2790,2790,2790,2790,0
20230712,162100,2097523255,2790,2790,2790,2790,0
20230712,162000,2097523255,2790,2790,2790,2790,0
20230712,161900,2097523255,2790,2790,2790,2790,0
20230712,161800,2097523255,2790,2790,2790,2790,0
20230712,161700,2097523255,2790,2790,2790,2790,0
20230712,161600,2097523255,2790,2790,2790,2790,0
20230712,161500,2097523255,2790,2790,2790,2790,12645
20230712,161400,2097523255,2790,2790,2790,2790,0
20230712,161300,2097523255,2790,2790,2790,2790,0
20230712,161200,2097523255,2790,2790,2790,2790,0
20230712,161100,2097523255,2790,2790,2790,2790,0
20230712,161000,2097523255,2790,2790,2790,2790,0
20230712,160900,2097523255,2790,2790,2790,2790,0
20230712,160800,2097523255,2790,2790,2790,2790,0
20230712,160700,2097523255,2790,2790,2790,2790,0
20230712,160600,2097523255,2790,2790,2790,2790,0
20230712,160500,2097523255,2790,2790,2790,2790,0
20230712,160400,2097523255,2790,2790,2790,2790,0
20230712,160300,2097523255,2790,2790,2790,2790,0
20230712,160200,2097523255,2790,2790,2790,2790,0
20230712,160100,2097523255,2790,2790,2790,2790,0
20230712,160000,2097523255,2790,2790,2790,2790,0
20230712,155900,2097523255,2790,2790,2790,2790,0
20230712,155800,2097523255,2790,2790,2790,2790,0
20230712,155700,2097523255,2790,2790,2790,2790,0
20230712,155600,2097523255,2790,2790,2790,2790,0
20230712,155500,2097523255,2790,2790,2790,2790,0
20230712,155400,2097523255,2790,2790,2790,2790,0
20230712,155300,2097523255,2790,2790,2790,2790,0
20230712,155200,2097523255,2790,2790,2790,2790,0
20230712,155100,2097523255,2790,2790,2790,2790,0
20230712,155000,2097523255,2790,2790,2790,2790,0
20230712,154900,2097523255,2790,2790,2790,2790,0
20230712,154800,2097523255,2790,2790,2790,2790,0
20230712,154700,2097523255,2790,2790,2790,2790,0
20230712,154600,2097523255,2790,2790,2790,2790,0
20230712,154500,2097523255,2790,2790,2790,2790,12645
20230712,154400,2097523255,2790,2790,2790,2790,0
20230712,154300,2097523255,2790,2790,2790,2790,0
20230712,154200,2097523255,2790,2790,2790,2790,0
20230712,154100,2097523255,2790,2790,2790,2790,0
20230712,154000,2097523255,2790,2790,2790,2790,0
20230712,153900,2097523255,2790,2790,2790,2790,0
20230712,153800,2097523255,2790,2790,2790,2790,0
20230712,153700,2097523255,2790,2790,2790,2790,0
20230712,153600,2097523255,2790,2790,2790,2790,0
20230712,153500,2097523255,2790,2790,2790,2790,0
20230712,153400,2097523255,2790,2790,2790,2790,0
20230712,153300,2097523255,2790,2790,2790,2790,0
20230712,153200,2097523255,2790,2790,2790,2790,0
20230712,153100,2097523255,2790,2790,2790,2790,0
20230712,153000,2097523255,2790,2790,2790,2790,12645
20230712,152900,2062243705,2785,2785,2785,2785,0
20230712,152800,2062243705,2785,2785,2785,2785,0
20230712,152700,2062243705,2785,2785,2785,2785,0
20230712,152600,2062243705,2785,2785,2785,2785,0
20230712,152500,2062243705,2785,2785,2785,2785,0
20230712,152400,2062243705,2785,2785,2785,2785,0
20230712,152300,2062243705,2785,2785,2785,2785,0
20230712,152200,2062243705,2785,2785,2785,2785,0
20230712,152100,2062243705,2785,2785,2785,2785,0
20230712,152000,2062243705,2785,2785,2785,2785,0
20230712,151900,2062243705,2785,2785,2785,2780,3020
20230712,151800,2053833110,2785,2785,2785,2785,3439
20230712,151700,2044255495,2785,2780,2785,2780,1459
20230712,151600,2040192705,2785,2780,2785,2780,3039
20230712,151500,2031743220,2780,2780,2780,2775,1929
20230712,151400,2026381155,2775,2780,2780,2775,193
20230712,151300,2025844765,2775,2775,2780,2775,527
20230712,151200,2024381720,2775,2775,2775,2775,0
20230712,151100,2024381720,2775,2780,2780,2775,209
20230712,151000,2023800815,2775,2780,2780,2775,1157
20230712,150900,2020588245,2780,2775,2780,2775,165
20230712,150800,2020129870,2775,2775,2780,2775,1469
20230712,150700,2016050545,2775,2775,2775,2775,2001
20230712,150600,2010497770,2770,2770,2775,2770,1793
20230712,150500,2005531150,2770,2770,2770,2770,2399
20230712,150400,1998885920,2775,2770,2775,2770,1378
20230712,150300,1995067020,2770,2780,2780,2770,146
20230712,150200,1994661290,2780,2780,2780,2780,517
20230712,150100,1993224030,2770,2770,2770,2770,200
20230712,150000,1992670030,2770,2775,2780,2770,2595
20230712,145900,1985480410,2770,2775,2775,2770,1774
20230712,145800,1980558380,2780,2775,2780,2775,4781
20230712,145700,1967291095,2775,2775,2775,2775,11
20230712,145600,1967260570,2775,2785,2785,2775,3595
20230712,145500,1957281845,2780,2780,2780,2780,108
20230712,145400,1956981605,2785,2785,2785,2785,411
20230712,145300,1955836970,2785,2780,2785,2780,223
20230712,145200,1955217020,2780,2785,2785,2780,8937
20230712,145100,1930371160,2785,2785,2785,2785,720
20230712,145000,1928365960,2785,2785,2785,2785,1043
20230712,144900,1925461205,2790,2790,2790,2780,2320
20230712,144800,1918991355,2790,2785,2790,2785,4953
20230712,144700,1905192790,2785,2785,2785,2780,421
20230712,144600,1904020355,2785,2785,2785,2775,1620
20230712,144500,1899517280,2775,2780,2780,2775,2000
20230712,144400,1893957875,2780,2780,2780,2780,1
20230712,144300,1893955095,2780,2780,2780,2780,30
20230712,144200,1893871695,2780,2785,2785,2780,2041
20230712,144100,1888197445,2785,2785,2785,2785,97
20230712,144000,1887927300,2785,2785,2785,2785,284
20230712,143900,1887136360,2780,2780,2780,2780,2000
20230712,143800,1881576360,2780,2785,2785,2780,3500
20230712,143700,1871844600,2785,2795,2795,2785,2039
20230712,143600,1866161210,2795,2800,2800,2795,19
20230712,143500,1866108050,2800,2800,2800,2800,3177
20230712,143400,1857212450,2800,2800,2800,2800,1071
20230712,143300,1854213650,2800,2800,2800,2800,6735
20230712,143200,1835355650,2805,2810,2810,2805,3033
20230712,143100,1826833675,2805,2790,2805,2790,2707
20230712,143000,1819249070,2800,2800,2800,2800,201
20230712,142900,1818686270,2785,2790,2800,2785,4365
20230712,142800,1806511860,2810,2790,2810,2790,6079
20230712,142700,1789477430,2790,2790,2790,2790,15
20230712,142600,1789435580,2785,2785,2785,2785,574
20230712,142500,1787836990,2785,2785,2785,2780,1202
20230712,142400,1784489445,2780,2780,2780,2780,2
20230712,142300,1784483885,2785,2785,2790,2785,572
20230712,142200,1782890840,2785,2785,2785,2785,1061
20230712,142100,1779935955,2785,2790,2790,2785,2347
20230712,142000,1773395395,2790,2790,2795,2790,695
20230712,141900,1771455445,2790,2790,2790,2790,10
20230712,141800,1771427545,2790,2790,2790,2790,802
20230712,141700,1769189965,2790,2790,2790,2790,553
20230712,141600,1767647095,2795,2795,2795,2795,10
20230712,141500,1767619145,2790,2790,2790,2790,1293
20230712,141400,1764011675,2790,2790,2790,2790,300
20230712,141300,1763174675,2790,2790,2790,2790,271
20230712,141200,1762418585,2795,2795,2795,2790,1110
20230712,141100,1759316635,2795,2795,2795,2795,20
20230712,141000,1759260735,2795,2800,2800,2795,445
20230712,140900,1758016935,2800,2800,2800,2800,564
20230712,140800,1756437735,2795,2800,2805,2795,1392
20230712,140700,1752541965,2795,2800,2800,2795,524
20230712,140600,1751076355,2805,2800,2805,2800,2114
20230712,140500,1745156650,2800,2800,2800,2795,924
20230712,140400,1742570455,2800,2795,2800,2795,4390
20230712,140300,1730285320,2795,2790,2795,2790,3788
20230712,140200,1719711775,2785,2790,2790,2780,84
20230712,140100,1719477800,2790,2785,2790,2780,1843
20230712,140000,1714346455,2785,2785,2785,2780,689
20230712,135900,1712430085,2785,2785,2785,2785,22
20230712,135800,1712368815,2785,2785,2785,2785,219
20230712,135700,1711758900,2785,2785,2785,2785,0
20230712,135600,1711758900,2785,2785,2785,2785,860
20230712,135500,1709363800,2780,2780,2780,2780,1408
20230712,135400,1705449560,2780,2785,2785,2780,352
20230712,135300,1704470030,2785,2790,2790,2780,2286
20230712,135200,1698105215,2790,2790,2790,2790,41
20230712,135100,1697990825,2790,2790,2790,2790,1116
20230712,135000,1694877185,2785,2785,2785,2785,1764
20230712,134900,1689964445,2785,2785,2785,2785,80
20230712,134800,1689741645,2785,2785,2785,2785,45
20230712,134700,1689616320,2790,2790,2790,2790,395
20230712,134600,1688514270,2790,2785,2790,2785,1808
20230712,134500,1683478950,2790,2780,2790,2775,3127
20230712,134400,1674770725,2780,2780,2780,2780,850
20230712,134300,1672407725,2780,2780,2780,2780,11
20230712,134200,1672377145,2780,2775,2780,2775,720
20230712,134100,1670379010,2775,2775,2775,2775,1393
20230712,134000,1666513435,2775,2770,2775,2770,2966
20230712,133900,1658295150,2765,2765,2765,2765,549
20230712,133800,1656777165,2765,2765,2765,2765,431
20230712,133700,1655585450,2765,2765,2765,2765,0
20230712,133600,1655585450,2765,2765,2765,2765,836
20230712,133500,1653273910,2760,2765,2765,2760,55
20230712,133400,1653122085,2765,2765,2765,2765,0
20230712,133300,1653122085,2765,2765,2765,2765,198
20230712,133200,1652574615,2765,2765,2765,2765,668
20230712,133100,1650727595,2765,2765,2765,2750,1102
20230712,133000,1647680595,2760,2760,2760,2750,595
20230712,132900,1646038455,2760,2760,2760,2760,410
20230712,132800,1644906855,2760,2750,2760,2750,1006
20230712,132700,1642140295,2760,2760,2760,2760,842
20230712,132600,1639816375,2755,2755,2755,2755,0
20230712,132500,1639816375,2755,2755,2755,2755,925
20230712,132400,1637268000,2755,2750,2755,2750,1161
20230712,132300,1634075150,2750,2755,2755,2750,101
20230712,132200,1633797395,2755,2755,2755,2755,0
20230712,132100,1633797395,2755,2760,2760,2755,232
20230712,132000,1633158185,2760,2760,2760,2760,281
20230712,131900,1632382625,2760,2760,2760,2760,0
20230712,131800,1632382625,2760,2760,2760,2760,0
20230712,131700,1632382625,2760,2760,2760,2760,28
20230712,131600,1632305345,2755,2755,2755,2755,70
20230712,131500,1632112495,2760,2760,2760,2760,0
20230712,131400,1632112495,2760,2760,2760,2760,520
20230712,131300,1630677295,2760,2755,2760,2755,42
20230712,131200,1630561400,2755,2760,2760,2755,355
20230712,131100,1629583325,2755,2760,2760,2755,1017
20230712,131000,1626777405,2760,2765,2765,2760,310
20230712,130900,1625921755,2765,2765,2765,2765,554
20230712,130800,1624389945,2765,2765,2765,2765,89
20230712,130700,1624143860,2760,2760,2760,2760,0
20230712,130600,1624143860,2760,2760,2760,2760,569
20230712,130500,1622573420,2760,2755,2760,2755,231
20230712,130400,1621936110,2755,2755,2755,2755,272
20230712,130300,1621186750,2760,2760,2760,2760,10
20230712,130200,1621159150,2765,2765,2765,2765,651
20230712,130100,1619359135,2760,2760,2760,2760,355
20230712,130000,1618379335,2760,2765,2765,2755,517
20230712,125900,1616952415,2760,2760,2760,2760,300
20230712,125800,1616124415,2760,2760,2760,2760,0
20230712,125700,1616124415,2760,2760,2760,2760,0
20230712,125600,1616124415,2760,2760,2760,2760,456
20230712,125500,1614865855,2760,2770,2770,2760,1395
20230712,125400,1611007135,2765,2765,2765,2765,557
20230712,125300,1609467030,2765,2765,2765,2765,547
20230712,125200,1607954575,2765,2765,2765,2765,0
20230712,125100,1607954575,2765,2770,2770,2765,142
20230712,125000,1607561895,2765,2765,2765,2765,463
20230712,124900,1606281700,2765,2765,2765,2765,0
20230712,124800,1606281700,2765,2765,2765,2765,563
20230712,124700,1604725005,2765,2765,2765,2765,85
20230712,124600,1604489980,2765,2765,2765,2765,0
20230712,124500,1604489980,2765,2765,2765,2765,65
20230712,124400,1604310255,2765,2765,2765,2765,1768
20230712,124300,1599421735,2760,2760,2760,2760,0
20230712,124200,1599421735,2760,2760,2760,2760,623
20230712,124100,1597702255,2745,2745,2745,2745,0
20230712,124000,1597702255,2745,2745,2745,2745,0
20230712,123900,1597702255,2745,2745,2745,2745,0
20230712,123800,1597702255,2745,2745,2745,2745,0
20230712,123700,1597702255,2745,2745,2745,2745,173
20230712,123600,1597227370,2745,2740,2745,2740,601
20230712,123500,1595577630,2745,2745,2745,2745,110
20230712,123400,1595275680,2745,2745,2745,2740,900
20230712,123300,1592809395,2745,2745,2745,2745,1821
20230712,123200,1587810750,2745,2745,2745,2745,1173
20230712,123100,1584590865,2750,2750,2750,2750,1
20230712,123000,1584588115,2750,2755,2755,2745,12575
20230712,122900,1549981005,2760,2760,2760,2760,0
20230712,122800,1549981005,2760,2760,2760,2760,4
20230712,122700,1549969965,2760,2760,2760,2760,0
20230712,122600,1549969965,2760,2760,2760,2760,1466
20230712,122500,1545923805,2765,2765,2765,2765,0
20230712,122400,1545923805,2765,2765,2765,2765,1
20230712,122300,1545921040,2755,2755,2755,2755,1115
20230712,122200,1542849215,2755,2755,2755,2755,48
20230712,122100,1542716975,2760,2760,2760,2760,740
20230712,122000,1540674575,2760,2760,2760,2760,0
20230712,121900,1540674575,2760,2760,2760,2760,6
20230712,121800,1540658015,2760,2760,2760,2760,30
20230712,121700,1540575215,2760,2760,2760,2760,1
20230712,121600,1540572455,2760,2760,2760,2760,2535
20230712,121500,1533575855,2760,2760,2760,2760,0
20230712,121400,1533575855,2760,2760,2760,2760,0
20230712,121300,1533575855,2760,2760,2760,2760,40
20230712,121200,1533465455,2760,2765,2765,2760,693
20230712,121100,1531552650,2760,2760,2760,2760,33
20230712,121000,1531461570,2760,2765,2765,2760,251
20230712,120900,1530768805,2760,2760,2760,2760,0
20230712,120800,1530768805,2760,2760,2760,2760,0
20230712,120700,1530768805,2760,2760,2760,2760,0
20230712,120600,1530768805,2760,2760,2760,2760,0
20230712,120500,1530768805,2760,2760,2760,2760,2
20230712,120400,1530763285,2775,2765,2775,2765,89
20230712,120300,1530516420,2775,2775,2775,2775,0
20230712,120200,1530516420,2775,2775,2775,2775,0
20230712,120100,1530516420,2775,2775,2775,2775,0
20230712,120000,1530516420,2775,2775,2775,2775,0
20230712,115900,1530516420,2775,2755,2775,2755,169
20230712,115800,1530050805,2755,2760,2760,2755,8774
20230712,115700,1505850465,2760,2765,2765,2760,368
20230712,115600,1504834765,2765,2770,2770,2765,220
20230712,115500,1504226440,2760,2765,2765,2760,102
20230712,115400,1503944620,2760,2770,2770,2760,107
20230712,115300,1503648300,2760,2765,2765,2760,370
20230712,115200,1502627050,2770,2770,2770,2765,298
20230712,115100,1501802990,2770,2765,2770,2765,199
20230712,115000,1501252280,2765,2760,2765,2760,3
20230712,114900,1501243990,2765,2765,2765,2765,435
20230712,114800,1500041215,2770,2765,2770,2765,1002
20230712,114700,1497270680,2770,2770,2770,2770,280
20230712,114600,1496495080,2770,2770,2770,2770,569
20230712,114500,1494918950,2770,2775,2775,2770,746
20230712,114400,1492852070,2770,2770,2770,2770,567
20230712,114300,1491281480,2770,2775,2775,2770,850
20230712,114200,1488926480,2770,2770,2770,2770,240
20230712,114100,1488261680,2770,2775,2775,2770,69
20230712,114000,1488070215,2775,2770,2775,2770,7
20230712,113900,1488050805,2775,2775,2775,2775,0
20230712,113800,1488050805,2775,2770,2775,2770,101
20230712,113700,1487771030,2770,2765,2770,2765,822
20230712,113600,1485497700,2770,2770,2770,2770,1169
20230712,113500,1482259570,2770,2770,2770,2770,75
20230712,113400,1482051820,2770,2765,2770,2765,409
20230712,113300,1480919000,2770,2770,2770,2765,13
20230712,113200,1480882995,2770,2770,2770,2770,14
20230712,113100,1480844215,2770,2770,2770,2770,0
20230712,113000,1480844215,2770,2770,2770,2770,1374
20230712,112900,1477038235,2770,2765,2770,2765,200
20230712,112800,1476484735,2760,2760,2760,2760,595
20230712,112700,1474842535,2760,2765,2765,2760,1011
20230712,112600,1472047125,2765,2760,2765,2760,1629
20230712,112500,1467546085,2755,2755,2755,2755,180
20230712,112400,1467050185,2755,2760,2760,2755,1058
20230712,112300,1464131030,2760,2760,2760,2760,150
20230712,112200,1463717030,2760,2765,2765,2760,1795
20230712,112100,1458761690,2765,2765,2765,2765,1737
20230712,112000,1453958885,2765,2760,2765,2760,45
20230712,111900,1453834505,2760,2760,2760,2760,509
20230712,111800,1452429665,2765,2765,2765,2765,1000
20230712,111700,1449664665,2765,2765,2765,2765,60
20230712,111600,1449498765,2765,2760,2765,2750,10186
20230712,111500,1421431865,2760,2760,2760,2760,1453
20230712,111400,1417421585,2765,2765,2765,2765,2647
20230712,111300,1410102630,2765,2770,2770,2765,209
20230712,111200,1409524595,2770,2770,2770,2770,367
20230712,111100,1408508005,2770,2770,2775,2770,1234
20230712,111000,1405089820,2765,2770,2770,2765,1013
20230712,110900,1402288850,2770,2770,2770,2770,0
20230712,110800,1402288850,2770,2770,2770,2770,2176
20230712,110700,1396261330,2770,2775,2775,2770,3361
20230712,110600,1386943625,2775,2775,2775,2775,30
20230712,110500,1386860375,2780,2780,2780,2780,10
20230712,110400,1386832575,2780,2780,2780,2780,565
20230712,110300,1385261875,2780,2780,2785,2780,1284
20230712,110200,1381689865,2790,2785,2790,2780,2415
20230712,110100,1374966760,2785,2785,2785,2785,622
20230712,110000,1373234490,2780,2780,2780,2780,0
20230712,105900,1373234490,2780,2775,2780,2775,106
20230712,105800,1372940310,2775,2775,2775,2775,1269
20230712,105700,1369418835,2780,2775,2780,2775,2421
20230712,105600,1362693085,2775,2775,2775,2775,1
20230712,105500,1362690310,2770,2770,2770,2770,1215
20230712,105400,1359324760,2775,2770,2775,2770,2591
20230712,105300,1352143830,2780,2775,2780,2775,96
20230712,105200,1351877380,2780,2775,2780,2775,301
20230712,105100,1351042100,2780,2770,2780,2770,997
20230712,105000,1348275660,2775,2775,2775,2775,60
20230712,104900,1348109160,2770,2770,2775,2770,401
20230712,104800,1346998340,2770,2780,2780,2770,575
20230712,104700,1345404895,2785,2785,2785,2785,261
20230712,104600,1344678010,2785,2770,2785,2770,1700
20230712,104500,1339956010,2770,2790,2790,2770,5150
20230712,104400,1325639850,2790,2785,2790,2785,480
20230712,104300,1324301550,2790,2790,2790,2785,354
20230712,104200,1323314640,2790,2790,2790,2790,333
20230712,104100,1322385570,2790,2785,2790,2785,1844
20230712,104000,1317242810,2785,2780,2785,2780,1350
20230712,103900,1313489805,2780,2785,2785,2780,978
20230712,103800,1310766700,2790,2790,2790,2790,1
20230712,103700,1310763910,2785,2785,2790,2785,392
20230712,103600,1309672165,2785,2795,2795,2785,415
20230712,103500,1308516355,2795,2780,2795,2775,4508
20230712,103400,1296005485,2780,2780,2795,2765,3375
20230712,103300,1286612270,2770,2785,2785,2765,4879
20230712,103200,1273089980,2785,2780,2785,2780,304
20230712,103100,1272243540,2775,2785,2790,2775,7812
20230712,103000,1250504005,2785,2790,2790,2785,1861
20230712,102900,1245314920,2790,2795,2795,2790,1120
20230712,102800,1242190115,2785,2790,2790,2785,997
20230712,102700,1239413200,2790,2790,2790,2790,1010
20230712,102600,1236595300,2785,2780,2785,2780,505
20230712,102500,1235188900,2775,2770,2775,2770,406
20230712,102400,1234064250,2770,2770,2775,2765,1553
20230712,102300,1229762645,2770,2780,2780,2765,5421
20230712,102200,1214734940,2780,2780,2785,2780,2632
20230712,102100,1207417780,2780,2800,2800,2780,14205
20230712,102000,1167800985,2795,2795,2795,2795,261
20230712,101900,1167071490,2795,2805,2805,2795,1389
20230712,101800,1163188380,2800,2795,2800,2795,140
20230712,101700,1162796400,2795,2795,2795,2795,628
20230712,101600,1161041140,2795,2795,2800,2795,97
20230712,101500,1160769840,2795,2795,2795,2795,41
20230712,101400,1160655245,2795,2795,2795,2795,1158
20230712,101300,1157418635,2795,2795,2795,2790,1143
20230712,101200,1154228205,2790,2790,2800,2790,10377
20230712,101100,1125239085,2795,2800,2800,2795,1729
20230712,101000,1120404675,2800,2820,2820,2800,8537
20230712,100900,1096369930,2820,2810,2820,2810,8462
20230712,100800,1072541225,2810,2800,2810,2800,3065
20230712,100700,1063939215,2795,2800,2805,2790,9370
20230712,100600,1037711230,2800,2790,2810,2790,2463
20230712,100500,1030804130,2790,2790,2790,2785,4770
20230712,100400,1017505725,2790,2800,2800,2790,5793
20230712,100300,1001327745,2800,2820,2820,2800,18811
20230712,100200,948534735,2820,2815,2820,2815,10327
20230712,100100,919437570,2810,2805,2815,2800,5092
20230712,100000,905146845,2805,2805,2810,2800,5190
20230712,095900,890590200,2805,2810,2815,2805,8596
20230712,095800,866430895,2815,2810,2815,2800,11890
20230712,095700,833047875,2805,2805,2810,2800,10773
20230712,095600,802858910,2800,2790,2805,2785,15552
20230712,095500,759373510,2800,2775,2800,2775,39572
20230712,095400,649061910,2780,2775,2785,2770,15419
20230712,095300,606212770,2770,2770,2775,2765,14402
20230712,095200,566288920,2765,2775,2775,2760,9858
20230712,095100,539007560,2770,2765,2775,2755,8482
20230712,095000,515541635,2765,2750,2770,2750,6692
20230712,094900,497073015,2745,2765,2765,2745,3077
20230712,094800,488600145,2765,2755,2765,2750,8856
20230712,094700,464185580,2755,2730,2755,2730,28675
20230712,094600,385499025,2730,2715,2730,2715,1730
20230712,094500,380786745,2715,2710,2715,2710,3223
20230712,094400,372049675,2705,2705,2705,2705,18
20230712,094300,372000985,2705,2700,2705,2700,474
20230712,094200,370720250,2700,2700,2700,2700,0
20230712,094100,370720250,2700,2700,2700,2700,37
20230712,094000,370620350,2690,2690,2690,2690,100
20230712,093900,370351350,2685,2685,2685,2685,0
20230712,093800,370351350,2685,2685,2685,2685,0
20230712,093700,370351350,2685,2685,2685,2685,382
20230712,093600,369325680,2700,2700,2700,2700,1
20230712,093500,369322980,2690,2690,2690,2690,831
20230712,093400,367087590,2690,2690,2690,2690,100
20230712,093300,366818590,2695,2700,2700,2695,53
20230712,093200,366675525,2680,2680,2700,2675,350
20230712,093100,365738450,2680,2675,2680,2675,740
20230712,093000,363757090,2675,2685,2685,2675,981
20230712,092900,361129205,2685,2685,2690,2650,15060
20230712,092800,320889050,2685,2690,2690,2685,476
20230712,092700,319608980,2705,2700,2705,2700,311
20230712,092600,318768725,2690,2685,2690,2685,1390
20230712,092500,315032440,2685,2690,2690,2685,941
20230712,092400,312501810,2690,2690,2695,2690,1897
20230712,092300,307395920,2695,2695,2705,2690,4003
20230712,092200,296588420,2695,2700,2700,2695,3244
20230712,092100,287845625,2695,2700,2700,2695,3319
20230712,092000,278896685,2700,2705,2705,2695,2418
20230712,091900,272371710,2705,2705,2705,2705,201
20230712,091800,271828005,2705,2705,2705,2695,52
20230712,091700,271687845,2695,2705,2705,2695,3317
20230712,091600,262732515,2705,2705,2705,2705,90
20230712,091500,262489065,2705,2720,2720,2705,1491
20230712,091400,258454880,2720,2710,2720,2710,2145
20230712,091300,252634635,2710,2720,2720,2710,1960
20230712,091200,247312885,2715,2715,2715,2715,835
20230712,091100,245045860,2720,2735,2735,2720,5542
20230712,091000,229943285,2735,2740,2740,2735,153
20230712,090900,229524285,2735,2725,2740,2720,4374
20230712,090800,217560820,2725,2735,2735,2720,6114
20230712,090700,200889980,2730,2740,2745,2730,2693
20230712,090600,193528325,2740,2745,2750,2735,4327
20230712,090500,181668695,2745,2735,2750,2735,8366
20230712,090400,158719350,2730,2730,2735,2730,4221
20230712,090300,147193110,2730,2745,2750,2725,7230
20230712,090200,127415925,2745,2735,2750,2730,17451
20230712,090100,79559110,2730,2720,2730,2720,14458
20230712,090000,40138345,2715,2720,2725,2715,14757