stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,200900,33078518430,1465,1465,1465,1465,190940
20230703,200800,33078518430,1465,1465,1465,1465,0
20230703,200700,33078518430,1465,1465,1465,1465,0
20230703,200600,33078518430,1465,1465,1465,1465,0
20230703,200500,33078518430,1465,1465,1465,1465,0
20230703,200400,33078518430,1465,1465,1465,1465,0
20230703,200300,33078518430,1465,1465,1465,1465,0
20230703,200200,33078518430,1465,1465,1465,1465,0
20230703,200100,33078518430,1465,1465,1465,1465,0
20230703,200000,33078518430,1465,1465,1465,1465,0
20230703,195900,33078518430,1465,1465,1465,1465,0
20230703,195800,33078518430,1465,1465,1465,1465,0
20230703,195700,33078518430,1465,1465,1465,1465,0
20230703,195600,33078518430,1465,1465,1465,1465,0
20230703,195500,33078518430,1465,1465,1465,1465,0
20230703,195400,33078518430,1465,1465,1465,1465,0
20230703,195300,33078518430,1465,1465,1465,1465,0
20230703,195200,33078518430,1465,1465,1465,1465,0
20230703,195100,33078518430,1465,1465,1465,1465,0
20230703,195000,33078518430,1465,1465,1465,1465,0
20230703,194900,33078518430,1465,1465,1465,1465,0
20230703,194800,33078518430,1465,1465,1465,1465,0
20230703,194700,33078518430,1465,1465,1465,1465,0
20230703,194600,33078518430,1465,1465,1465,1465,0
20230703,194500,33078518430,1465,1465,1465,1465,0
20230703,194400,33078518430,1465,1465,1465,1465,0
20230703,194300,33078518430,1465,1465,1465,1465,0
20230703,194200,33078518430,1465,1465,1465,1465,0
20230703,194100,33078518430,1465,1465,1465,1465,0
20230703,194000,33078518430,1465,1465,1465,1465,0
20230703,193900,33078518430,1465,1465,1465,1465,190940
20230703,193800,33078518430,1465,1465,1465,1465,0
20230703,193700,33078518430,1465,1465,1465,1465,0
20230703,193600,33078518430,1465,1465,1465,1465,0
20230703,193500,33078518430,1465,1465,1465,1465,0
20230703,193400,33078518430,1465,1465,1465,1465,0
20230703,193300,33078518430,1465,1465,1465,1465,0
20230703,193200,33078518430,1465,1465,1465,1465,0
20230703,193100,33078518430,1465,1465,1465,1465,0
20230703,193000,33078518430,1465,1465,1465,1465,0
20230703,192900,33078518430,1465,1465,1465,1465,0
20230703,192800,33078518430,1465,1465,1465,1465,0
20230703,192700,33078518430,1465,1465,1465,1465,0
20230703,192600,33078518430,1465,1465,1465,1465,0
20230703,192500,33078518430,1465,1465,1465,1465,0
20230703,192400,33078518430,1465,1465,1465,1465,0
20230703,192300,33078518430,1465,1465,1465,1465,0
20230703,192200,33078518430,1465,1465,1465,1465,0
20230703,192100,33078518430,1465,1465,1465,1465,0
20230703,192000,33078518430,1465,1465,1465,1465,0
20230703,191900,33078518430,1465,1465,1465,1465,0
20230703,191800,33078518430,1465,1465,1465,1465,0
20230703,191700,33078518430,1465,1465,1465,1465,0
20230703,191600,33078518430,1465,1465,1465,1465,0
20230703,191500,33078518430,1465,1465,1465,1465,0
20230703,191400,33078518430,1465,1465,1465,1465,0
20230703,191300,33078518430,1465,1465,1465,1465,0
20230703,191200,33078518430,1465,1465,1465,1465,0
20230703,191100,33078518430,1465,1465,1465,1465,0
20230703,191000,33078518430,1465,1465,1465,1465,0
20230703,190900,33078518430,1465,1465,1465,1465,190940
20230703,190800,33078518430,1465,1465,1465,1465,0
20230703,190700,33078518430,1465,1465,1465,1465,0
20230703,190600,33078518430,1465,1465,1465,1465,0
20230703,190500,33078518430,1465,1465,1465,1465,0
20230703,190400,33078518430,1465,1465,1465,1465,0
20230703,190300,33078518430,1465,1465,1465,1465,0
20230703,190200,33078518430,1465,1465,1465,1465,0
20230703,190100,33078518430,1465,1465,1465,1465,0
20230703,190000,33078518430,1465,1465,1465,1465,0
20230703,185900,33078518430,1465,1465,1465,1465,0
20230703,185800,33078518430,1465,1465,1465,1465,0
20230703,185700,33078518430,1465,1465,1465,1465,0
20230703,185600,33078518430,1465,1465,1465,1465,0
20230703,185500,33078518430,1465,1465,1465,1465,0
20230703,185400,33078518430,1465,1465,1465,1465,0
20230703,185300,33078518430,1465,1465,1465,1465,0
20230703,185200,33078518430,1465,1465,1465,1465,0
20230703,185100,33078518430,1465,1465,1465,1465,0
20230703,185000,33078518430,1465,1465,1465,1465,0
20230703,184900,33078518430,1465,1465,1465,1465,0
20230703,184800,33078518430,1465,1465,1465,1465,0
20230703,184700,33078518430,1465,1465,1465,1465,0
20230703,184600,33078518430,1465,1465,1465,1465,0
20230703,184500,33078518430,1465,1465,1465,1465,0
20230703,184400,33078518430,1465,1465,1465,1465,0
20230703,184300,33078518430,1465,1465,1465,1465,0
20230703,184200,33078518430,1465,1465,1465,1465,0
20230703,184100,33078518430,1465,1465,1465,1465,0
20230703,184000,33078518430,1465,1465,1465,1465,0
20230703,183900,33078518430,1465,1465,1465,1465,190940
20230703,183800,33078518430,1465,1465,1465,1465,0
20230703,183700,33078518430,1465,1465,1465,1465,0
20230703,183600,33078518430,1465,1465,1465,1465,0
20230703,183500,33078518430,1465,1465,1465,1465,0
20230703,183400,33078518430,1465,1465,1465,1465,0
20230703,183300,33078518430,1465,1465,1465,1465,0
20230703,183200,33078518430,1465,1465,1465,1465,0
20230703,183100,33078518430,1465,1465,1465,1465,0
20230703,183000,33078518430,1465,1465,1465,1465,0
20230703,182900,33078518430,1465,1465,1465,1465,0
20230703,182800,33078518430,1465,1465,1465,1465,0
20230703,182700,33078518430,1465,1465,1465,1465,0
20230703,182600,33078518430,1465,1465,1465,1465,0
20230703,182500,33078518430,1465,1465,1465,1465,0
20230703,182400,33078518430,1465,1465,1465,1465,0
20230703,182300,33078518430,1465,1465,1465,1465,0
20230703,182200,33078518430,1465,1465,1465,1465,0
20230703,182100,33078518430,1465,1465,1465,1465,0
20230703,182000,33078518430,1465,1465,1465,1465,0
20230703,181900,33078518430,1465,1465,1465,1465,0
20230703,181800,33078518430,1465,1465,1465,1465,0
20230703,181700,33078518430,1465,1465,1465,1465,0
20230703,181600,33078518430,1465,1465,1465,1465,0
20230703,181500,33078518430,1465,1465,1465,1465,0
20230703,181400,33078518430,1465,1465,1465,1465,0
20230703,181300,33078518430,1465,1465,1465,1465,0
20230703,181200,33078518430,1465,1465,1465,1465,0
20230703,181100,33078518430,1465,1465,1465,1465,0
20230703,181000,33078518430,1465,1465,1465,1465,0
20230703,180900,33078518430,1465,1465,1465,1465,190940
20230703,180800,33078518430,1465,1465,1465,1465,0
20230703,180700,33078518430,1465,1465,1465,1465,0
20230703,180600,33078518430,1465,1465,1465,1465,0
20230703,180500,33078518430,1465,1465,1465,1465,0
20230703,180400,33078518430,1465,1465,1465,1465,0
20230703,180300,33078518430,1465,1465,1465,1465,0
20230703,180200,33078518430,1465,1465,1465,1465,0
20230703,180100,33078518430,1465,1465,1465,1465,0
20230703,180000,33078518430,1465,1465,1465,1465,0
20230703,175900,33078518430,1465,1465,1465,1465,0
20230703,175800,33078518430,1465,1465,1465,1465,0
20230703,175700,33078518430,1465,1465,1465,1465,0
20230703,175600,33078518430,1465,1465,1465,1465,0
20230703,175500,33078518430,1465,1465,1465,1465,0
20230703,175400,33078518430,1465,1465,1465,1465,0
20230703,175300,33078518430,1465,1465,1465,1465,0
20230703,175200,33078518430,1465,1465,1465,1465,0
20230703,175100,33078518430,1465,1465,1465,1465,0
20230703,175000,33078518430,1465,1465,1465,1465,0
20230703,174900,33078518430,1465,1465,1465,1465,0
20230703,174800,33078518430,1465,1465,1465,1465,0
20230703,174700,33078518430,1465,1465,1465,1465,0
20230703,174600,33078518430,1465,1465,1465,1465,0
20230703,174500,33078518430,1465,1465,1465,1465,0
20230703,174400,33078518430,1465,1465,1465,1465,0
20230703,174300,33078518430,1465,1465,1465,1465,0
20230703,174200,33078518430,1465,1465,1465,1465,0
20230703,174100,33078518430,1465,1465,1465,1465,0
20230703,174000,33078518430,1465,1465,1465,1465,0
20230703,173900,33078518430,1465,1465,1465,1465,190940
20230703,173800,33078518430,1465,1465,1465,1465,0
20230703,173700,33078518430,1465,1465,1465,1465,0
20230703,173600,33078518430,1465,1465,1465,1465,0
20230703,173500,33078518430,1465,1465,1465,1465,0
20230703,173400,33078518430,1465,1465,1465,1465,0
20230703,173300,33078518430,1465,1465,1465,1465,0
20230703,173200,33078518430,1465,1465,1465,1465,0
20230703,173100,33078518430,1465,1465,1465,1465,0
20230703,173000,33078518430,1465,1465,1465,1465,0
20230703,172900,33078518430,1465,1465,1465,1465,0
20230703,172800,33078518430,1465,1465,1465,1465,0
20230703,172700,33078518430,1465,1465,1465,1465,0
20230703,172600,33078518430,1465,1465,1465,1465,0
20230703,172500,33078518430,1465,1465,1465,1465,0
20230703,172400,33078518430,1465,1465,1465,1465,0
20230703,172300,33078518430,1465,1465,1465,1465,0
20230703,172200,33078518430,1465,1465,1465,1465,0
20230703,172100,33078518430,1465,1465,1465,1465,0
20230703,172000,33078518430,1465,1465,1465,1465,0
20230703,171900,33078518430,1465,1465,1465,1465,0
20230703,171800,33078518430,1465,1465,1465,1465,0
20230703,171700,33078518430,1465,1465,1465,1465,0
20230703,171600,33078518430,1465,1465,1465,1465,0
20230703,171500,33078518430,1465,1465,1465,1465,0
20230703,171400,33078518430,1465,1465,1465,1465,0
20230703,171300,33078518430,1465,1465,1465,1465,0
20230703,171200,33078518430,1465,1465,1465,1465,0
20230703,171100,33078518430,1465,1465,1465,1465,0
20230703,171000,33078518430,1465,1465,1465,1465,0
20230703,170900,33078518430,1465,1465,1465,1465,190940
20230703,170800,33078518430,1465,1465,1465,1465,0
20230703,170700,33078518430,1465,1465,1465,1465,0
20230703,170600,33078518430,1465,1465,1465,1465,0
20230703,170500,33078518430,1465,1465,1465,1465,0
20230703,170400,33078518430,1465,1465,1465,1465,0
20230703,170300,33078518430,1465,1465,1465,1465,0
20230703,170200,33078518430,1465,1465,1465,1465,0
20230703,170100,33078518430,1465,1465,1465,1465,0
20230703,170000,33078518430,1465,1465,1465,1465,0
20230703,165900,33078518430,1465,1465,1465,1465,0
20230703,165800,33078518430,1465,1465,1465,1465,0
20230703,165700,33078518430,1465,1465,1465,1465,0
20230703,165600,33078518430,1465,1465,1465,1465,0
20230703,165500,33078518430,1465,1465,1465,1465,0
20230703,165400,33078518430,1465,1465,1465,1465,0
20230703,165300,33078518430,1465,1465,1465,1465,0
20230703,165200,33078518430,1465,1465,1465,1465,0
20230703,165100,33078518430,1465,1465,1465,1465,0
20230703,165000,33078518430,1465,1465,1465,1465,0
20230703,164900,33078518430,1465,1465,1465,1465,0
20230703,164800,33078518430,1465,1465,1465,1465,0
20230703,164700,33078518430,1465,1465,1465,1465,0
20230703,164600,33078518430,1465,1465,1465,1465,0
20230703,164500,33078518430,1465,1465,1465,1465,0
20230703,164400,33078518430,1465,1465,1465,1465,0
20230703,164300,33078518430,1465,1465,1465,1465,0
20230703,164200,33078518430,1465,1465,1465,1465,0
20230703,164100,33078518430,1465,1465,1465,1465,0
20230703,164000,33078518430,1465,1465,1465,1465,0
20230703,163900,33078518430,1465,1465,1465,1465,190940
20230703,163800,33078518430,1465,1465,1465,1465,0
20230703,163700,33078518430,1465,1465,1465,1465,0
20230703,163600,33078518430,1465,1465,1465,1465,0
20230703,163500,33078518430,1465,1465,1465,1465,0
20230703,163400,33078518430,1465,1465,1465,1465,0
20230703,163300,33078518430,1465,1465,1465,1465,0
20230703,163200,33078518430,1465,1465,1465,1465,0
20230703,163100,33078518430,1465,1465,1465,1465,0
20230703,163000,33078518430,1465,1465,1465,1465,0
20230703,162900,33078518430,1465,1465,1465,1465,0
20230703,162800,33078518430,1465,1465,1465,1465,0
20230703,162700,33078518430,1465,1465,1465,1465,0
20230703,162600,33078518430,1465,1465,1465,1465,0
20230703,162500,33078518430,1465,1465,1465,1465,0
20230703,162400,33078518430,1465,1465,1465,1465,0
20230703,162300,33078518430,1465,1465,1465,1465,0
20230703,162200,33078518430,1465,1465,1465,1465,0
20230703,162100,33078518430,1465,1465,1465,1465,0
20230703,162000,33078518430,1465,1465,1465,1465,0
20230703,161900,33078518430,1465,1465,1465,1465,0
20230703,161800,33078518430,1465,1465,1465,1465,0
20230703,161700,33078518430,1465,1465,1465,1465,0
20230703,161600,33078518430,1465,1465,1465,1465,0
20230703,161500,33078518430,1465,1465,1465,1465,0
20230703,161400,33078518430,1465,1465,1465,1465,0
20230703,161300,33078518430,1465,1465,1465,1465,0
20230703,161200,33078518430,1465,1465,1465,1465,0
20230703,161100,33078518430,1465,1465,1465,1465,0
20230703,161000,33078518430,1465,1465,1465,1465,0
20230703,160900,33078518430,1465,1465,1465,1465,190940
20230703,160800,33078518430,1465,1465,1465,1465,0
20230703,160700,33078518430,1465,1465,1465,1465,0
20230703,160600,33078518430,1465,1465,1465,1465,0
20230703,160500,33078518430,1465,1465,1465,1465,0
20230703,160400,33078518430,1465,1465,1465,1465,0
20230703,160300,33078518430,1465,1465,1465,1465,0
20230703,160200,33078518430,1465,1465,1465,1465,0
20230703,160100,33078518430,1465,1465,1465,1465,0
20230703,160000,33078518430,1465,1465,1465,1465,0
20230703,155900,33078518430,1465,1465,1465,1465,0
20230703,155800,33078518430,1465,1465,1465,1465,0
20230703,155700,33078518430,1465,1465,1465,1465,0
20230703,155600,33078518430,1465,1465,1465,1465,0
20230703,155500,33078518430,1465,1465,1465,1465,0
20230703,155400,33078518430,1465,1465,1465,1465,0
20230703,155300,33078518430,1465,1465,1465,1465,0
20230703,155200,33078518430,1465,1465,1465,1465,0
20230703,155100,33078518430,1465,1465,1465,1465,0
20230703,155000,33078518430,1465,1465,1465,1465,0
20230703,154900,33078518430,1465,1465,1465,1465,0
20230703,154800,33078518430,1465,1465,1465,1465,0
20230703,154700,33078518430,1465,1465,1465,1465,0
20230703,154600,33078518430,1465,1465,1465,1465,0
20230703,154500,33078518430,1465,1465,1465,1465,0
20230703,154400,33078518430,1465,1465,1465,1465,0
20230703,154300,33078518430,1465,1465,1465,1465,0
20230703,154200,33078518430,1465,1465,1465,1465,0
20230703,154100,33078518430,1465,1465,1465,1465,0
20230703,154000,33078518430,1465,1465,1465,1465,0
20230703,153900,33078518430,1465,1465,1465,1465,190940
20230703,153800,33078518430,1465,1465,1465,1465,0
20230703,153700,33078518430,1465,1465,1465,1465,0
20230703,153600,33078518430,1465,1465,1465,1465,0
20230703,153500,33078518430,1465,1465,1465,1465,0
20230703,153400,33078518430,1465,1465,1465,1465,0
20230703,153300,33078518430,1465,1465,1465,1465,0
20230703,153200,33078518430,1465,1465,1465,1465,0
20230703,153100,33078518430,1465,1465,1465,1465,0
20230703,153000,33078518430,1465,1465,1465,1465,190940
20230703,152900,32798791330,1474,1474,1474,1474,0
20230703,152800,32798791330,1474,1474,1474,1474,0
20230703,152700,32798791330,1474,1474,1474,1474,0
20230703,152600,32798791330,1474,1474,1474,1474,0
20230703,152500,32798791330,1474,1474,1474,1474,0
20230703,152400,32798791330,1474,1474,1474,1474,0
20230703,152300,32798791330,1474,1474,1474,1474,0
20230703,152200,32798791330,1474,1474,1474,1474,0
20230703,152100,32798791330,1474,1474,1474,1474,0
20230703,152000,32798791330,1474,1474,1474,1474,0
20230703,151900,32798791330,1474,1471,1475,1464,46082
20230703,151800,32731075817,1472,1473,1473,1467,17157
20230703,151700,32705848083,1470,1460,1473,1459,35150
20230703,151600,32654412372,1460,1471,1471,1459,67201
20230703,151500,32555995733,1471,1475,1476,1470,33669
20230703,151400,32506412247,1476,1478,1478,1475,14044
20230703,151300,32485682128,1478,1483,1483,1477,37213
20230703,151200,32430625859,1482,1483,1483,1481,13117
20230703,151100,32411186524,1481,1482,1484,1481,10331
20230703,151000,32395870032,1482,1482,1483,1481,12891
20230703,150900,32376762761,1481,1483,1483,1481,6279
20230703,150800,32367454556,1484,1484,1484,1480,13995
20230703,150700,32346705747,1479,1489,1489,1478,49926
20230703,150600,32272745261,1489,1491,1492,1483,37176
20230703,150500,32217427730,1493,1488,1493,1487,43565
20230703,150400,32152523229,1487,1479,1488,1479,28752
20230703,150300,32109835991,1480,1483,1484,1479,19781
20230703,150200,32080557019,1484,1484,1485,1482,10858
20230703,150100,32064454027,1485,1485,1486,1484,3321
20230703,150000,32059522396,1485,1484,1485,1484,6903
20230703,145900,32049274730,1484,1485,1488,1484,2534
20230703,145800,32045511202,1486,1489,1489,1482,13865
20230703,145700,32024896651,1489,1483,1492,1483,16064
20230703,145600,32001005450,1484,1480,1485,1479,11006
20230703,145500,31984694161,1480,1477,1482,1476,56834
20230703,145400,31900693593,1477,1479,1479,1476,18199
20230703,145300,31873806039,1479,1485,1485,1478,26541
20230703,145200,31834504013,1485,1493,1493,1484,11033
20230703,145100,31818098797,1493,1494,1495,1490,4445
20230703,145000,31811466407,1494,1497,1498,1494,4274
20230703,144900,31805078381,1498,1503,1504,1496,10825
20230703,144800,31788833003,1499,1493,1505,1492,38660
20230703,144700,31730893968,1493,1481,1493,1481,28088
20230703,144600,31689060284,1481,1484,1484,1481,4978
20230703,144500,31681678852,1486,1486,1488,1485,4199
20230703,144400,31675439979,1486,1487,1488,1486,1964
20230703,144300,31672520622,1487,1486,1487,1485,1390
20230703,144200,31670455182,1486,1486,1487,1483,2921
20230703,144100,31666115221,1486,1482,1486,1480,9396
20230703,144000,31652176429,1480,1483,1483,1480,5851
20230703,143900,31643513216,1483,1483,1485,1483,5015
20230703,143800,31636075117,1484,1479,1485,1479,2517
20230703,143700,31632341575,1485,1477,1489,1474,20340
20230703,143600,31602263968,1477,1481,1481,1477,5350
20230703,143500,31594351138,1481,1481,1484,1481,5322
20230703,143400,31586465998,1481,1483,1484,1480,17096
20230703,143300,31561146454,1480,1479,1489,1478,7778
20230703,143200,31549625418,1479,1479,1481,1478,3167
20230703,143100,31544942212,1479,1473,1479,1472,12716
20230703,143000,31526179781,1473,1479,1479,1472,25657
20230703,142900,31488331814,1479,1483,1483,1479,8869
20230703,142800,31475198603,1483,1479,1483,1479,18855
20230703,142700,31447283108,1480,1492,1492,1480,34718
20230703,142600,31395748910,1492,1500,1500,1488,28898
20230703,142500,31352564051,1500,1501,1510,1497,82714
20230703,142400,31228207931,1502,1486,1502,1486,60128
20230703,142300,31138349545,1485,1487,1489,1483,78412
20230703,142200,31021865081,1487,1466,1487,1466,80445
20230703,142100,30902746803,1476,1463,1478,1456,88146
20230703,142000,30773899574,1463,1468,1468,1462,39049
20230703,141900,30716698105,1468,1472,1472,1468,21589
20230703,141800,30684964326,1472,1475,1475,1471,29547
20230703,141700,30641432373,1476,1479,1479,1475,18760
20230703,141600,30613738190,1478,1479,1480,1478,9511
20230703,141500,30599668611,1479,1481,1481,1478,21815
20230703,141400,30567390222,1481,1485,1485,1479,32073
20230703,141300,30519872515,1485,1470,1489,1470,67730
20230703,141200,30419711482,1470,1462,1470,1458,100565
20230703,141100,30272534587,1460,1474,1475,1460,99786
20230703,141000,30126067897,1474,1480,1480,1474,56724
20230703,140900,30042295675,1480,1494,1495,1479,207850
20230703,140800,29732964865,1495,1497,1498,1495,84218
20230703,140700,29606940493,1498,1500,1500,1498,12529
20230703,140600,29588167199,1500,1500,1500,1500,2472
20230703,140500,29584459199,1501,1500,1501,1500,4434
20230703,140400,29577807490,1502,1501,1502,1497,33168
20230703,140300,29528114760,1501,1502,1502,1500,7409
20230703,140200,29516994158,1502,1502,1502,1501,5075
20230703,140100,29509374611,1501,1505,1505,1501,6087
20230703,140000,29500229166,1505,1508,1508,1504,12874
20230703,135900,29480848211,1508,1508,1508,1505,2485
20230703,135800,29477104407,1505,1506,1513,1505,27882
20230703,135700,29435026470,1506,1500,1506,1500,5928
20230703,135600,29426121738,1500,1499,1501,1498,32947
20230703,135500,29376714362,1499,1499,1501,1498,35900
20230703,135400,29322892527,1499,1499,1500,1498,25783
20230703,135300,29284267901,1498,1500,1501,1498,25088
20230703,135200,29246661270,1500,1500,1501,1499,11150
20230703,135100,29229936363,1500,1501,1502,1500,18323
20230703,135000,29202450420,1502,1503,1504,1501,16883
20230703,134900,29177080802,1503,1507,1507,1503,16402
20230703,134800,29152390630,1506,1506,1507,1506,8089
20230703,134700,29140203818,1506,1505,1507,1504,2941
20230703,134600,29135779764,1510,1505,1510,1504,12528
20230703,134500,29116900744,1506,1501,1506,1500,11477
20230703,134400,29099651444,1501,1499,1501,1497,25211
20230703,134300,29061874359,1499,1498,1499,1497,49790
20230703,134200,28987297075,1498,1500,1500,1497,85757
20230703,134100,28858819594,1499,1503,1504,1499,71994
20230703,134000,28750741234,1504,1508,1508,1503,38524
20230703,133900,28692763357,1507,1509,1509,1506,11930
20230703,133800,28674777811,1509,1508,1510,1506,15267
20230703,133700,28651756703,1507,1509,1510,1505,123746
20230703,133600,28465406645,1508,1515,1515,1508,66067
20230703,133500,28365681095,1513,1514,1517,1512,15044
20230703,133400,28342917245,1514,1516,1518,1514,6709
20230703,133300,28332756993,1518,1518,1518,1515,8079
20230703,133200,28320515288,1518,1518,1520,1515,23949
20230703,133100,28284162067,1518,1519,1519,1518,6287
20230703,133000,28274618250,1518,1518,1519,1515,12616
20230703,132900,28255480381,1519,1515,1520,1514,4875
20230703,132800,28248075643,1514,1513,1515,1512,13427
20230703,132700,28227758126,1513,1512,1513,1511,27615
20230703,132600,28185985843,1512,1513,1513,1511,19415
20230703,132500,28156637911,1512,1513,1513,1512,38984
20230703,132400,28097691226,1513,1519,1520,1512,59657
20230703,132300,28007350421,1520,1519,1521,1518,23983
20230703,132200,27970914397,1517,1513,1519,1513,32623
20230703,132100,27921499405,1513,1514,1515,1513,48339
20230703,132000,27848328939,1515,1520,1520,1514,122539
20230703,131900,27662353762,1520,1522,1523,1519,196255
20230703,131800,27363972985,1523,1525,1526,1522,73499
20230703,131700,27252035701,1525,1529,1530,1525,44800
20230703,131600,27183651420,1529,1533,1533,1529,35360
20230703,131500,27129541555,1532,1537,1538,1532,33702
20230703,131400,27077825390,1537,1540,1540,1537,1831
20230703,131300,27075009557,1540,1540,1540,1535,74514
20230703,131200,26960515946,1539,1540,1540,1539,15048
20230703,131100,26937350684,1540,1540,1541,1540,15689
20230703,131000,26913185517,1540,1542,1542,1539,6833
20230703,130900,26902662351,1542,1542,1543,1540,7271
20230703,130800,26891458441,1543,1543,1543,1541,9558
20230703,130700,26876717997,1543,1545,1546,1541,1023
20230703,130600,26875139275,1546,1540,1550,1538,10901
20230703,130500,26858356207,1550,1551,1551,1539,82512
20230703,130400,26731139742,1551,1551,1552,1551,1987
20230703,130300,26728057196,1551,1544,1552,1544,12250
20230703,130200,26709105417,1543,1545,1545,1543,15067
20230703,130100,26685849374,1544,1544,1545,1543,10541
20230703,130000,26669572660,1543,1546,1546,1543,15374
20230703,125900,26645833956,1546,1545,1546,1545,7959
20230703,125800,26633536818,1546,1547,1547,1545,2393
20230703,125700,26629837675,1546,1546,1546,1545,4639
20230703,125600,26622667752,1546,1544,1546,1544,8940
20230703,125500,26608856429,1544,1545,1546,1543,17058
20230703,125400,26582513263,1545,1547,1547,1545,7672
20230703,125300,26570652188,1548,1546,1549,1546,7047
20230703,125200,26559749829,1546,1546,1549,1546,3161
20230703,125100,26554862764,1546,1546,1549,1545,15299
20230703,125000,26531189402,1545,1552,1552,1545,15416
20230703,124900,26507342445,1552,1547,1552,1547,3827
20230703,124800,26501413443,1547,1550,1550,1546,34766
20230703,124700,26447597964,1550,1553,1554,1550,7051
20230703,124600,26436658231,1553,1560,1560,1552,7081
20230703,124500,26425657706,1560,1560,1560,1559,491
20230703,124400,26424891776,1560,1556,1560,1553,13837
20230703,124300,26403349027,1556,1556,1557,1555,9088
20230703,124200,26389211672,1556,1559,1560,1555,32401
20230703,124100,26338779983,1559,1565,1566,1559,16410
20230703,124000,26313126699,1564,1566,1568,1564,21365
20230703,123900,26279677126,1566,1560,1569,1560,57826
20230703,123800,26189169404,1561,1556,1563,1556,30562
20230703,123700,26141515090,1557,1555,1557,1555,7420
20230703,123600,26129966172,1555,1554,1556,1552,6342
20230703,123500,26120103452,1554,1556,1556,1552,3012
20230703,123400,26115421283,1556,1549,1556,1548,15407
20230703,123300,26091474223,1551,1547,1551,1547,4364
20230703,123200,26084715673,1547,1548,1550,1547,6247
20230703,123100,26075046796,1546,1547,1547,1546,15043
20230703,123000,26051778810,1547,1547,1547,1546,14042
20230703,122900,26030061437,1548,1550,1550,1548,10784
20230703,122800,26013358225,1551,1551,1551,1550,6157
20230703,122700,26003810879,1549,1547,1551,1547,16206
20230703,122600,25978707373,1547,1548,1548,1547,9579
20230703,122500,25963882449,1547,1550,1550,1547,52651
20230703,122400,25882406022,1550,1551,1552,1549,16009
20230703,122300,25857583316,1552,1554,1554,1551,9903
20230703,122200,25842213985,1554,1556,1556,1553,2620
20230703,122100,25838142929,1553,1558,1558,1553,4275
20230703,122000,25831495344,1552,1553,1558,1552,10966
20230703,121900,25814462372,1553,1550,1553,1550,11750
20230703,121800,25796236223,1550,1550,1551,1548,18132
20230703,121700,25768140571,1551,1553,1555,1551,27125
20230703,121600,25726033784,1553,1561,1562,1553,36531
20230703,121500,25669147255,1562,1569,1569,1561,32896
20230703,121400,25617711736,1569,1567,1573,1562,54388
20230703,121300,25532406787,1573,1567,1575,1567,77584
20230703,121200,25410570396,1568,1559,1568,1558,58005
20230703,121100,25319877564,1560,1545,1560,1541,65045
20230703,121000,25218687487,1545,1537,1545,1537,31167
20230703,120900,25170689282,1540,1538,1546,1535,233721
20230703,120800,24811641727,1538,1543,1544,1538,97870
20230703,120700,24660879525,1544,1546,1546,1543,14842
20230703,120600,24637966556,1546,1549,1550,1543,27353
20230703,120500,24595655200,1552,1558,1558,1549,35678
20230703,120400,24540250321,1558,1557,1559,1553,36060
20230703,120300,24484097187,1556,1549,1557,1549,29776
20230703,120200,24437903668,1549,1541,1551,1540,48586
20230703,120100,24362929332,1540,1545,1547,1540,52124
20230703,120000,24282569724,1546,1552,1552,1546,60484
20230703,115900,24188900267,1552,1553,1554,1552,14996
20230703,115800,24165617369,1554,1555,1557,1553,53587
20230703,115700,24082301974,1555,1557,1558,1555,29726
20230703,115600,24036042679,1557,1562,1562,1557,39337
20230703,115500,23974750382,1560,1561,1563,1559,21409
20230703,115400,23941345586,1561,1562,1565,1561,47532
20230703,115300,23867088197,1562,1564,1565,1558,82910
20230703,115200,23737614951,1564,1562,1569,1561,38315
20230703,115100,23677624147,1562,1558,1564,1558,36854
20230703,115000,23620127215,1558,1555,1569,1555,41668
20230703,114900,23555151161,1557,1555,1561,1552,140074
20230703,114800,23337067218,1556,1548,1557,1547,66034
20230703,114700,23234522471,1549,1546,1549,1542,55730
20230703,114600,23148421606,1546,1541,1546,1537,134702
20230703,114500,22941017893,1541,1548,1548,1539,92003
20230703,114400,22799049327,1548,1558,1558,1543,210333
20230703,114300,22473401239,1561,1567,1569,1557,100464
20230703,114200,22316455608,1566,1575,1575,1565,83901
20230703,114100,22184506455,1576,1576,1576,1576,0
20230703,114000,22184506455,1576,1577,1580,1576,15074
20230703,113900,22160726690,1578,1601,1601,1576,98337
20230703,113800,22004743475,1602,1608,1609,1590,137592
20230703,113700,21784341178,1609,1611,1614,1608,30229
20230703,113600,21735677187,1611,1616,1616,1610,126407
20230703,113500,21531825445,1616,1619,1621,1615,55924
20230703,113400,21441387598,1621,1620,1622,1619,21958
20230703,113300,21405811737,1621,1622,1622,1620,11664
20230703,113200,21386899773,1621,1621,1622,1621,13380
20230703,113100,21365203689,1622,1621,1623,1619,11980
20230703,113000,21345783358,1619,1620,1623,1618,31075
20230703,112900,21295457400,1620,1618,1620,1617,25506
20230703,112800,21254184638,1618,1617,1620,1617,12262
20230703,112700,21234345026,1618,1618,1618,1617,9304
20230703,112600,21219294638,1618,1619,1620,1616,38541
20230703,112500,21156944776,1619,1620,1621,1619,18856
20230703,112400,21126412563,1620,1620,1621,1620,8658
20230703,112300,21112385945,1620,1622,1623,1620,31426
20230703,112200,21061446843,1622,1624,1624,1622,6184
20230703,112100,21051410480,1623,1625,1625,1623,4535
20230703,112000,21044045818,1624,1629,1629,1624,29397
20230703,111900,20996234990,1628,1630,1630,1627,13019
20230703,111800,20975030114,1629,1629,1631,1629,37529
20230703,111700,20913850541,1630,1625,1630,1625,20676
20230703,111600,20880169317,1626,1625,1626,1625,13276
20230703,111500,20858584374,1626,1625,1626,1625,6717
20230703,111400,20847663224,1626,1626,1627,1625,9287
20230703,111300,20832565933,1625,1630,1630,1625,21020
20230703,111200,20798334333,1629,1629,1631,1628,29585
20230703,111100,20750127775,1628,1626,1629,1626,22014
20230703,111000,20714288925,1627,1623,1630,1623,26806
20230703,110900,20670619000,1628,1622,1629,1621,43377
20230703,110800,20600065602,1622,1622,1625,1621,14578
20230703,110700,20576403241,1622,1622,1623,1621,5843
20230703,110600,20566925807,1621,1619,1622,1619,24047
20230703,110500,20527957937,1618,1619,1619,1617,20179
20230703,110400,20495305188,1619,1622,1623,1618,61294
20230703,110300,20395983200,1623,1624,1625,1622,19050
20230703,110200,20365053952,1623,1624,1624,1623,10523
20230703,110100,20347972530,1624,1623,1624,1622,13715
20230703,110000,20325712977,1624,1627,1629,1624,32916
20230703,105900,20272206755,1628,1628,1630,1627,24862
20230703,105800,20231709479,1628,1629,1630,1627,17242
20230703,105700,20203635738,1628,1628,1629,1627,15362
20230703,105600,20178624402,1627,1627,1628,1626,9206
20230703,105500,20163645479,1627,1625,1627,1623,17786
20230703,105400,20134745514,1625,1622,1630,1622,22375
20230703,105300,20098353192,1622,1624,1630,1620,77582
20230703,105200,19972520475,1626,1625,1630,1623,52435
20230703,105100,19887319128,1625,1626,1630,1623,70166
20230703,105000,19773288866,1626,1628,1630,1626,24050
20230703,104900,19734151449,1627,1629,1629,1626,26374
20230703,104800,19691240198,1629,1633,1633,1628,67973
20230703,104700,19580389136,1632,1635,1636,1632,60137
20230703,104600,19482166927,1635,1639,1641,1635,42085
20230703,104500,19413295289,1641,1637,1644,1635,24310
20230703,104400,19373487388,1639,1637,1639,1634,35899
20230703,104300,19314754533,1634,1644,1646,1634,16056
20230703,104200,19288421901,1641,1649,1650,1634,87595
20230703,104100,19144523127,1650,1649,1650,1646,17560
20230703,104000,19115566034,1646,1648,1649,1645,23099
20230703,103900,19077522502,1648,1647,1648,1645,9491
20230703,103800,19061895963,1647,1648,1649,1645,18335
20230703,103700,19031687232,1649,1648,1649,1645,31674
20230703,103600,18979494957,1647,1647,1648,1644,27484
20230703,103500,18934240913,1647,1642,1647,1641,16915
20230703,103400,18906432437,1645,1647,1647,1641,25075
20230703,103300,18865200640,1643,1644,1647,1638,21347
20230703,103200,18830117701,1640,1632,1644,1632,22163
20230703,103100,18793862639,1634,1636,1636,1626,29176
20230703,103000,18746332283,1626,1649,1649,1625,75749
20230703,102900,18621921913,1648,1648,1652,1648,42121
20230703,102800,18552398656,1651,1648,1653,1647,6683
20230703,102700,18541370420,1648,1653,1654,1647,51738
20230703,102600,18455946317,1654,1656,1656,1652,24553
20230703,102500,18415354341,1655,1654,1656,1651,30482
20230703,102400,18364938189,1651,1654,1656,1651,51478
20230703,102300,18279795248,1654,1651,1655,1650,48035
20230703,102200,18200370346,1650,1647,1651,1647,42057
20230703,102100,18131005038,1648,1646,1650,1644,41575
20230703,102000,18062525335,1647,1644,1647,1642,71628
20230703,101900,17944703071,1642,1637,1644,1636,20472
20230703,101800,17911125818,1637,1641,1642,1636,41880
20230703,101700,17842471164,1639,1632,1642,1630,42648
20230703,101600,17772637398,1629,1626,1632,1625,56777
20230703,101500,17680203203,1626,1623,1626,1623,13872
20230703,101400,17657661625,1625,1618,1626,1618,31822
20230703,101300,17606026587,1620,1626,1626,1618,52297
20230703,101200,17521245577,1626,1626,1629,1626,12599
20230703,101100,17500751357,1626,1632,1633,1626,39924
20230703,101000,17435669277,1632,1625,1634,1623,53474
20230703,100900,17348690009,1625,1617,1628,1616,78834
20230703,100800,17220993342,1617,1624,1624,1616,65572
20230703,100700,17114777614,1624,1633,1633,1624,78073
20230703,100600,16987645119,1634,1644,1644,1632,58216
20230703,100500,16892388411,1641,1639,1644,1638,38522
20230703,100400,16829216488,1639,1640,1644,1639,17533
20230703,100300,16800464018,1641,1638,1641,1638,41128
20230703,100200,16733063255,1639,1644,1645,1638,26344
20230703,100100,16689796717,1644,1646,1650,1638,32979
20230703,100000,16635525872,1645,1639,1646,1635,69468
20230703,095900,16521741344,1639,1644,1645,1638,83837
20230703,095800,16384134493,1645,1650,1652,1644,58841
20230703,095700,16287261117,1648,1651,1653,1648,41975
20230703,095600,16217974394,1653,1658,1658,1650,55396
20230703,095500,16126402929,1657,1658,1658,1654,17623
20230703,095400,16097212280,1658,1651,1660,1650,24874
20230703,095300,16056120955,1650,1670,1670,1650,120218
20230703,095200,15856502995,1670,1669,1670,1664,49272
20230703,095100,15774295859,1669,1666,1674,1664,73116
20230703,095000,15652369601,1665,1660,1669,1660,62058
20230703,094900,15549062613,1661,1661,1663,1651,62343
20230703,094800,15445810525,1661,1646,1665,1645,69001
20230703,094700,15331733739,1646,1659,1660,1645,167977
20230703,094600,15054135418,1660,1665,1665,1659,74498
20230703,094500,14930395975,1665,1673,1675,1663,69037
20230703,094400,14815113035,1673,1667,1676,1667,41231
20230703,094300,14746088954,1667,1678,1685,1661,159237
20230703,094200,14479676444,1680,1698,1700,1678,259961
20230703,094100,14041199976,1698,1697,1730,1685,505346
20230703,094000,13180224106,1697,1690,1700,1681,371995
20230703,093900,12551513631,1696,1668,1696,1665,366203
20230703,093800,11936878574,1668,1654,1668,1654,130045
20230703,093700,11720416375,1657,1668,1668,1654,134854
20230703,093600,11496279480,1668,1663,1668,1657,89063
20230703,093500,11347991547,1663,1665,1667,1648,131602
20230703,093400,11129652733,1666,1658,1667,1658,128314
20230703,093300,10916095056,1659,1656,1659,1652,61251
20230703,093200,10814666573,1656,1659,1660,1650,69065
20230703,093100,10700313997,1659,1655,1659,1651,78083
20230703,093000,10571085248,1654,1658,1660,1647,56978
20230703,092900,10476953527,1658,1650,1658,1645,90965
20230703,092800,10326645309,1649,1645,1653,1643,68996
20230703,092700,10213044212,1645,1657,1657,1642,116162
20230703,092600,10021613993,1657,1665,1668,1653,204467
20230703,092500,9681396669,1665,1654,1667,1654,188635
20230703,092400,9368164646,1656,1639,1656,1639,138133
20230703,092300,9140174404,1643,1630,1643,1629,93745
20230703,092200,8986772997,1630,1620,1631,1619,57144
20230703,092100,8893955240,1620,1645,1645,1614,295786
20230703,092000,8412247046,1644,1645,1650,1644,38311
20230703,091900,8349149800,1645,1644,1646,1643,55268
20230703,091800,8258271393,1644,1652,1653,1644,98500
20230703,091700,8095893405,1652,1660,1660,1651,75778
20230703,091600,7970609979,1660,1665,1665,1656,99128
20230703,091500,7805933733,1664,1649,1665,1649,91207
20230703,091400,7654646771,1650,1646,1653,1646,79571
20230703,091300,7523450573,1648,1640,1649,1636,98082
20230703,091200,7362244676,1641,1653,1653,1632,101264
20230703,091100,7196194870,1650,1658,1660,1650,106416
20230703,091000,7019932135,1658,1666,1666,1651,162934
20230703,090900,6749691290,1668,1636,1669,1634,312490
20230703,090800,6231844059,1636,1619,1637,1619,168950
20230703,090700,5957163615,1620,1632,1633,1614,284687
20230703,090600,5495899282,1630,1649,1657,1630,341091
20230703,090500,4935023522,1650,1673,1677,1646,434893
20230703,090400,4213896186,1673,1681,1694,1673,421396
20230703,090300,3505674052,1681,1683,1687,1650,496946
20230703,090200,2677842764,1684,1750,1750,1665,1542577
20230703,090100,0,1535,1535,1535,1535,0
20230703,090000,0,1535,1535,1535,1535,0