stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,203000,6582485900,1557,1557,1557,1557,32600
20230710,202900,6582485900,1557,1557,1557,1557,0
20230710,202800,6582485900,1557,1557,1557,1557,0
20230710,202700,6582485900,1557,1557,1557,1557,0
20230710,202600,6582485900,1557,1557,1557,1557,0
20230710,202500,6582485900,1557,1557,1557,1557,0
20230710,202400,6582485900,1557,1557,1557,1557,0
20230710,202300,6582485900,1557,1557,1557,1557,0
20230710,202200,6582485900,1557,1557,1557,1557,0
20230710,202100,6582485900,1557,1557,1557,1557,0
20230710,202000,6582485900,1557,1557,1557,1557,0
20230710,201900,6582485900,1557,1557,1557,1557,0
20230710,201800,6582485900,1557,1557,1557,1557,0
20230710,201700,6582485900,1557,1557,1557,1557,0
20230710,201600,6582485900,1557,1557,1557,1557,0
20230710,201500,6582485900,1557,1557,1557,1557,0
20230710,201400,6582485900,1557,1557,1557,1557,0
20230710,201300,6582485900,1557,1557,1557,1557,0
20230710,201200,6582485900,1557,1557,1557,1557,0
20230710,201100,6582485900,1557,1557,1557,1557,0
20230710,201000,6582485900,1557,1557,1557,1557,0
20230710,200900,6582485900,1557,1557,1557,1557,0
20230710,200800,6582485900,1557,1557,1557,1557,0
20230710,200700,6582485900,1557,1557,1557,1557,0
20230710,200600,6582485900,1557,1557,1557,1557,0
20230710,200500,6582485900,1557,1557,1557,1557,0
20230710,200400,6582485900,1557,1557,1557,1557,0
20230710,200300,6582485900,1557,1557,1557,1557,0
20230710,200200,6582485900,1557,1557,1557,1557,0
20230710,200100,6582485900,1557,1557,1557,1557,0
20230710,200000,6582485900,1557,1557,1557,1557,32600
20230710,195900,6582485900,1557,1557,1557,1557,0
20230710,195800,6582485900,1557,1557,1557,1557,0
20230710,195700,6582485900,1557,1557,1557,1557,0
20230710,195600,6582485900,1557,1557,1557,1557,0
20230710,195500,6582485900,1557,1557,1557,1557,0
20230710,195400,6582485900,1557,1557,1557,1557,0
20230710,195300,6582485900,1557,1557,1557,1557,0
20230710,195200,6582485900,1557,1557,1557,1557,0
20230710,195100,6582485900,1557,1557,1557,1557,0
20230710,195000,6582485900,1557,1557,1557,1557,0
20230710,194900,6582485900,1557,1557,1557,1557,0
20230710,194800,6582485900,1557,1557,1557,1557,0
20230710,194700,6582485900,1557,1557,1557,1557,0
20230710,194600,6582485900,1557,1557,1557,1557,0
20230710,194500,6582485900,1557,1557,1557,1557,0
20230710,194400,6582485900,1557,1557,1557,1557,0
20230710,194300,6582485900,1557,1557,1557,1557,0
20230710,194200,6582485900,1557,1557,1557,1557,0
20230710,194100,6582485900,1557,1557,1557,1557,0
20230710,194000,6582485900,1557,1557,1557,1557,0
20230710,193900,6582485900,1557,1557,1557,1557,0
20230710,193800,6582485900,1557,1557,1557,1557,0
20230710,193700,6582485900,1557,1557,1557,1557,0
20230710,193600,6582485900,1557,1557,1557,1557,0
20230710,193500,6582485900,1557,1557,1557,1557,0
20230710,193400,6582485900,1557,1557,1557,1557,0
20230710,193300,6582485900,1557,1557,1557,1557,0
20230710,193200,6582485900,1557,1557,1557,1557,0
20230710,193100,6582485900,1557,1557,1557,1557,0
20230710,193000,6582485900,1557,1557,1557,1557,32600
20230710,192900,6582485900,1557,1557,1557,1557,0
20230710,192800,6582485900,1557,1557,1557,1557,0
20230710,192700,6582485900,1557,1557,1557,1557,0
20230710,192600,6582485900,1557,1557,1557,1557,0
20230710,192500,6582485900,1557,1557,1557,1557,0
20230710,192400,6582485900,1557,1557,1557,1557,0
20230710,192300,6582485900,1557,1557,1557,1557,0
20230710,192200,6582485900,1557,1557,1557,1557,0
20230710,192100,6582485900,1557,1557,1557,1557,0
20230710,192000,6582485900,1557,1557,1557,1557,0
20230710,191900,6582485900,1557,1557,1557,1557,0
20230710,191800,6582485900,1557,1557,1557,1557,0
20230710,191700,6582485900,1557,1557,1557,1557,0
20230710,191600,6582485900,1557,1557,1557,1557,0
20230710,191500,6582485900,1557,1557,1557,1557,0
20230710,191400,6582485900,1557,1557,1557,1557,0
20230710,191300,6582485900,1557,1557,1557,1557,0
20230710,191200,6582485900,1557,1557,1557,1557,0
20230710,191100,6582485900,1557,1557,1557,1557,0
20230710,191000,6582485900,1557,1557,1557,1557,0
20230710,190900,6582485900,1557,1557,1557,1557,0
20230710,190800,6582485900,1557,1557,1557,1557,0
20230710,190700,6582485900,1557,1557,1557,1557,0
20230710,190600,6582485900,1557,1557,1557,1557,0
20230710,190500,6582485900,1557,1557,1557,1557,0
20230710,190400,6582485900,1557,1557,1557,1557,0
20230710,190300,6582485900,1557,1557,1557,1557,0
20230710,190200,6582485900,1557,1557,1557,1557,0
20230710,190100,6582485900,1557,1557,1557,1557,0
20230710,190000,6582485900,1557,1557,1557,1557,32600
20230710,185900,6582485900,1557,1557,1557,1557,0
20230710,185800,6582485900,1557,1557,1557,1557,0
20230710,185700,6582485900,1557,1557,1557,1557,0
20230710,185600,6582485900,1557,1557,1557,1557,0
20230710,185500,6582485900,1557,1557,1557,1557,0
20230710,185400,6582485900,1557,1557,1557,1557,0
20230710,185300,6582485900,1557,1557,1557,1557,0
20230710,185200,6582485900,1557,1557,1557,1557,0
20230710,185100,6582485900,1557,1557,1557,1557,0
20230710,185000,6582485900,1557,1557,1557,1557,0
20230710,184900,6582485900,1557,1557,1557,1557,0
20230710,184800,6582485900,1557,1557,1557,1557,0
20230710,184700,6582485900,1557,1557,1557,1557,0
20230710,184600,6582485900,1557,1557,1557,1557,0
20230710,184500,6582485900,1557,1557,1557,1557,0
20230710,184400,6582485900,1557,1557,1557,1557,0
20230710,184300,6582485900,1557,1557,1557,1557,0
20230710,184200,6582485900,1557,1557,1557,1557,0
20230710,184100,6582485900,1557,1557,1557,1557,0
20230710,184000,6582485900,1557,1557,1557,1557,0
20230710,183900,6582485900,1557,1557,1557,1557,0
20230710,183800,6582485900,1557,1557,1557,1557,0
20230710,183700,6582485900,1557,1557,1557,1557,0
20230710,183600,6582485900,1557,1557,1557,1557,0
20230710,183500,6582485900,1557,1557,1557,1557,0
20230710,183400,6582485900,1557,1557,1557,1557,0
20230710,183300,6582485900,1557,1557,1557,1557,0
20230710,183200,6582485900,1557,1557,1557,1557,0
20230710,183100,6582485900,1557,1557,1557,1557,0
20230710,183000,6582485900,1557,1557,1557,1557,32600
20230710,182900,6582485900,1557,1557,1557,1557,0
20230710,182800,6582485900,1557,1557,1557,1557,0
20230710,182700,6582485900,1557,1557,1557,1557,0
20230710,182600,6582485900,1557,1557,1557,1557,0
20230710,182500,6582485900,1557,1557,1557,1557,0
20230710,182400,6582485900,1557,1557,1557,1557,0
20230710,182300,6582485900,1557,1557,1557,1557,0
20230710,182200,6582485900,1557,1557,1557,1557,0
20230710,182100,6582485900,1557,1557,1557,1557,0
20230710,182000,6582485900,1557,1557,1557,1557,0
20230710,181900,6582485900,1557,1557,1557,1557,0
20230710,181800,6582485900,1557,1557,1557,1557,0
20230710,181700,6582485900,1557,1557,1557,1557,0
20230710,181600,6582485900,1557,1557,1557,1557,0
20230710,181500,6582485900,1557,1557,1557,1557,0
20230710,181400,6582485900,1557,1557,1557,1557,0
20230710,181300,6582485900,1557,1557,1557,1557,0
20230710,181200,6582485900,1557,1557,1557,1557,0
20230710,181100,6582485900,1557,1557,1557,1557,0
20230710,181000,6582485900,1557,1557,1557,1557,0
20230710,180900,6582485900,1557,1557,1557,1557,0
20230710,180800,6582485900,1557,1557,1557,1557,0
20230710,180700,6582485900,1557,1557,1557,1557,0
20230710,180600,6582485900,1557,1557,1557,1557,0
20230710,180500,6582485900,1557,1557,1557,1557,0
20230710,180400,6582485900,1557,1557,1557,1557,0
20230710,180300,6582485900,1557,1557,1557,1557,0
20230710,180200,6582485900,1557,1557,1557,1557,0
20230710,180100,6582485900,1557,1557,1557,1557,0
20230710,180000,6582485900,1557,1557,1557,1557,32600
20230710,175900,6582485900,1557,1557,1557,1557,0
20230710,175800,6582485900,1557,1557,1557,1557,0
20230710,175700,6582485900,1557,1557,1557,1557,0
20230710,175600,6582485900,1557,1557,1557,1557,0
20230710,175500,6582485900,1557,1557,1557,1557,0
20230710,175400,6582485900,1557,1557,1557,1557,0
20230710,175300,6582485900,1557,1557,1557,1557,0
20230710,175200,6582485900,1557,1557,1557,1557,0
20230710,175100,6582485900,1557,1557,1557,1557,0
20230710,175000,6582485900,1557,1557,1557,1557,0
20230710,174900,6582485900,1557,1557,1557,1557,0
20230710,174800,6582485900,1557,1557,1557,1557,0
20230710,174700,6582485900,1557,1557,1557,1557,0
20230710,174600,6582485900,1557,1557,1557,1557,0
20230710,174500,6582485900,1557,1557,1557,1557,0
20230710,174400,6582485900,1557,1557,1557,1557,0
20230710,174300,6582485900,1557,1557,1557,1557,0
20230710,174200,6582485900,1557,1557,1557,1557,0
20230710,174100,6582485900,1557,1557,1557,1557,0
20230710,174000,6582485900,1557,1557,1557,1557,0
20230710,173900,6582485900,1557,1557,1557,1557,0
20230710,173800,6582485900,1557,1557,1557,1557,0
20230710,173700,6582485900,1557,1557,1557,1557,0
20230710,173600,6582485900,1557,1557,1557,1557,0
20230710,173500,6582485900,1557,1557,1557,1557,0
20230710,173400,6582485900,1557,1557,1557,1557,0
20230710,173300,6582485900,1557,1557,1557,1557,0
20230710,173200,6582485900,1557,1557,1557,1557,0
20230710,173100,6582485900,1557,1557,1557,1557,0
20230710,173000,6582485900,1557,1557,1557,1557,32600
20230710,172900,6582485900,1557,1557,1557,1557,0
20230710,172800,6582485900,1557,1557,1557,1557,0
20230710,172700,6582485900,1557,1557,1557,1557,0
20230710,172600,6582485900,1557,1557,1557,1557,0
20230710,172500,6582485900,1557,1557,1557,1557,0
20230710,172400,6582485900,1557,1557,1557,1557,0
20230710,172300,6582485900,1557,1557,1557,1557,0
20230710,172200,6582485900,1557,1557,1557,1557,0
20230710,172100,6582485900,1557,1557,1557,1557,0
20230710,172000,6582485900,1557,1557,1557,1557,0
20230710,171900,6582485900,1557,1557,1557,1557,0
20230710,171800,6582485900,1557,1557,1557,1557,0
20230710,171700,6582485900,1557,1557,1557,1557,0
20230710,171600,6582485900,1557,1557,1557,1557,0
20230710,171500,6582485900,1557,1557,1557,1557,0
20230710,171400,6582485900,1557,1557,1557,1557,0
20230710,171300,6582485900,1557,1557,1557,1557,0
20230710,171200,6582485900,1557,1557,1557,1557,0
20230710,171100,6582485900,1557,1557,1557,1557,0
20230710,171000,6582485900,1557,1557,1557,1557,0
20230710,170900,6582485900,1557,1557,1557,1557,0
20230710,170800,6582485900,1557,1557,1557,1557,0
20230710,170700,6582485900,1557,1557,1557,1557,0
20230710,170600,6582485900,1557,1557,1557,1557,0
20230710,170500,6582485900,1557,1557,1557,1557,0
20230710,170400,6582485900,1557,1557,1557,1557,0
20230710,170300,6582485900,1557,1557,1557,1557,0
20230710,170200,6582485900,1557,1557,1557,1557,0
20230710,170100,6582485900,1557,1557,1557,1557,0
20230710,170000,6582485900,1557,1557,1557,1557,32600
20230710,165900,6582485900,1557,1557,1557,1557,0
20230710,165800,6582485900,1557,1557,1557,1557,0
20230710,165700,6582485900,1557,1557,1557,1557,0
20230710,165600,6582485900,1557,1557,1557,1557,0
20230710,165500,6582485900,1557,1557,1557,1557,0
20230710,165400,6582485900,1557,1557,1557,1557,0
20230710,165300,6582485900,1557,1557,1557,1557,0
20230710,165200,6582485900,1557,1557,1557,1557,0
20230710,165100,6582485900,1557,1557,1557,1557,0
20230710,165000,6582485900,1557,1557,1557,1557,0
20230710,164900,6582485900,1557,1557,1557,1557,0
20230710,164800,6582485900,1557,1557,1557,1557,0
20230710,164700,6582485900,1557,1557,1557,1557,0
20230710,164600,6582485900,1557,1557,1557,1557,0
20230710,164500,6582485900,1557,1557,1557,1557,0
20230710,164400,6582485900,1557,1557,1557,1557,0
20230710,164300,6582485900,1557,1557,1557,1557,0
20230710,164200,6582485900,1557,1557,1557,1557,0
20230710,164100,6582485900,1557,1557,1557,1557,0
20230710,164000,6582485900,1557,1557,1557,1557,0
20230710,163900,6582485900,1557,1557,1557,1557,0
20230710,163800,6582485900,1557,1557,1557,1557,0
20230710,163700,6582485900,1557,1557,1557,1557,0
20230710,163600,6582485900,1557,1557,1557,1557,0
20230710,163500,6582485900,1557,1557,1557,1557,0
20230710,163400,6582485900,1557,1557,1557,1557,0
20230710,163300,6582485900,1557,1557,1557,1557,0
20230710,163200,6582485900,1557,1557,1557,1557,0
20230710,163100,6582485900,1557,1557,1557,1557,0
20230710,163000,6582485900,1557,1557,1557,1557,32600
20230710,162900,6582485900,1557,1557,1557,1557,0
20230710,162800,6582485900,1557,1557,1557,1557,0
20230710,162700,6582485900,1557,1557,1557,1557,0
20230710,162600,6582485900,1557,1557,1557,1557,0
20230710,162500,6582485900,1557,1557,1557,1557,0
20230710,162400,6582485900,1557,1557,1557,1557,0
20230710,162300,6582485900,1557,1557,1557,1557,0
20230710,162200,6582485900,1557,1557,1557,1557,0
20230710,162100,6582485900,1557,1557,1557,1557,0
20230710,162000,6582485900,1557,1557,1557,1557,0
20230710,161900,6582485900,1557,1557,1557,1557,0
20230710,161800,6582485900,1557,1557,1557,1557,0
20230710,161700,6582485900,1557,1557,1557,1557,0
20230710,161600,6582485900,1557,1557,1557,1557,0
20230710,161500,6582485900,1557,1557,1557,1557,0
20230710,161400,6582485900,1557,1557,1557,1557,0
20230710,161300,6582485900,1557,1557,1557,1557,0
20230710,161200,6582485900,1557,1557,1557,1557,0
20230710,161100,6582485900,1557,1557,1557,1557,0
20230710,161000,6582485900,1557,1557,1557,1557,0
20230710,160900,6582485900,1557,1557,1557,1557,0
20230710,160800,6582485900,1557,1557,1557,1557,0
20230710,160700,6582485900,1557,1557,1557,1557,0
20230710,160600,6582485900,1557,1557,1557,1557,0
20230710,160500,6582485900,1557,1557,1557,1557,0
20230710,160400,6582485900,1557,1557,1557,1557,0
20230710,160300,6582485900,1557,1557,1557,1557,0
20230710,160200,6582485900,1557,1557,1557,1557,0
20230710,160100,6582485900,1557,1557,1557,1557,0
20230710,160000,6582485900,1557,1557,1557,1557,32600
20230710,155900,6582485900,1557,1557,1557,1557,0
20230710,155800,6582485900,1557,1557,1557,1557,0
20230710,155700,6582485900,1557,1557,1557,1557,0
20230710,155600,6582485900,1557,1557,1557,1557,0
20230710,155500,6582485900,1557,1557,1557,1557,0
20230710,155400,6582485900,1557,1557,1557,1557,0
20230710,155300,6582485900,1557,1557,1557,1557,0
20230710,155200,6582485900,1557,1557,1557,1557,0
20230710,155100,6582485900,1557,1557,1557,1557,0
20230710,155000,6582485900,1557,1557,1557,1557,0
20230710,154900,6582485900,1557,1557,1557,1557,0
20230710,154800,6582485900,1557,1557,1557,1557,0
20230710,154700,6582485900,1557,1557,1557,1557,0
20230710,154600,6582485900,1557,1557,1557,1557,0
20230710,154500,6582485900,1557,1557,1557,1557,0
20230710,154400,6582485900,1557,1557,1557,1557,0
20230710,154300,6582485900,1557,1557,1557,1557,0
20230710,154200,6582485900,1557,1557,1557,1557,0
20230710,154100,6582485900,1557,1557,1557,1557,0
20230710,154000,6582485900,1557,1557,1557,1557,0
20230710,153900,6582485900,1557,1557,1557,1557,0
20230710,153800,6582485900,1557,1557,1557,1557,0
20230710,153700,6582485900,1557,1557,1557,1557,0
20230710,153600,6582485900,1557,1557,1557,1557,0
20230710,153500,6582485900,1557,1557,1557,1557,0
20230710,153400,6582485900,1557,1557,1557,1557,0
20230710,153300,6582485900,1557,1557,1557,1557,0
20230710,153200,6582485900,1557,1557,1557,1557,0
20230710,153100,6582485900,1557,1557,1557,1557,0
20230710,153000,6582485900,1557,1557,1557,1557,65200
20230710,152900,6531727700,1550,1550,1550,1550,0
20230710,152800,6531727700,1550,1550,1550,1550,0
20230710,152700,6531727700,1550,1550,1550,1550,0
20230710,152600,6531727700,1550,1550,1550,1550,0
20230710,152500,6531727700,1550,1550,1550,1550,0
20230710,152400,6531727700,1550,1550,1550,1550,0
20230710,152300,6531727700,1550,1550,1550,1550,0
20230710,152200,6531727700,1550,1550,1550,1550,0
20230710,152100,6531727700,1550,1550,1550,1550,0
20230710,152000,6531727700,1550,1550,1550,1550,0
20230710,151900,6531727700,1550,1556,1556,1549,7716
20230710,151800,6519761200,1556,1556,1556,1556,4
20230710,151700,6519754976,1552,1551,1553,1551,163
20230710,151600,6519502009,1557,1551,1557,1551,258
20230710,151500,6519101839,1551,1552,1558,1550,7641
20230710,151400,6507250975,1550,1557,1559,1550,9937
20230710,151300,6491819564,1557,1555,1557,1555,19
20230710,151200,6491790017,1558,1557,1558,1557,2643
20230710,151100,6487674860,1557,1556,1557,1555,8357
20230710,151000,6474673122,1556,1556,1556,1554,1433
20230710,150900,6472443734,1554,1555,1555,1553,2485
20230710,150800,6468581375,1555,1556,1556,1555,1006
20230710,150700,6467016784,1558,1558,1558,1555,2733
20230710,150600,6462761451,1558,1562,1562,1558,2822
20230710,150500,6458362344,1564,1565,1565,1564,1747
20230710,150400,6455628898,1566,1564,1566,1564,5566
20230710,150300,6446915924,1564,1562,1564,1562,2471
20230710,150200,6443055602,1562,1560,1562,1560,3855
20230710,150100,6437038249,1560,1556,1560,1553,5034
20230710,150000,6429208678,1558,1556,1558,1556,2248
20230710,145900,6425709726,1559,1560,1560,1556,1902
20230710,145800,6422748513,1560,1559,1560,1559,3339
20230710,145700,6417542997,1560,1559,1560,1559,657
20230710,145600,6416518723,1560,1560,1560,1559,2628
20230710,145500,6412420074,1561,1562,1562,1560,504
20230710,145400,6411632832,1563,1563,1563,1563,0
20230710,145300,6411632832,1563,1564,1564,1563,2049
20230710,145200,6408429796,1564,1561,1564,1559,1001
20230710,145100,6406869216,1565,1560,1565,1560,8181
20230710,145000,6394093133,1560,1560,1560,1560,500
20230710,144900,6393313133,1560,1560,1560,1560,1
20230710,144800,6393311573,1559,1558,1559,1558,3132
20230710,144700,6388429008,1557,1558,1558,1557,317
20230710,144600,6387935428,1557,1555,1557,1555,12435
20230710,144500,6368587875,1557,1557,1559,1556,10159
20230710,144400,6352780374,1559,1557,1559,1557,419
20230710,144300,6352127981,1559,1557,1559,1556,603
20230710,144200,6351189627,1560,1560,1560,1556,275
20230710,144100,6350761699,1557,1560,1560,1557,576
20230710,144000,6349864855,1562,1556,1562,1556,1497
20230710,143900,6347526559,1562,1558,1562,1558,502
20230710,143800,6346744436,1561,1561,1561,1561,4
20230710,143700,6346738192,1563,1563,1563,1563,0
20230710,143600,6346738192,1563,1555,1563,1555,31
20230710,143500,6346689844,1563,1564,1564,1556,17684
20230710,143400,6319168508,1564,1561,1565,1561,2515
20230710,143300,6315237195,1561,1558,1561,1558,2517
20230710,143200,6311312577,1559,1559,1559,1555,211
20230710,143100,6310984068,1559,1557,1559,1554,12333
20230710,143000,6291805609,1559,1560,1560,1559,10
20230710,142900,6291790018,1559,1559,1559,1556,2002
20230710,142800,6288672518,1556,1560,1560,1556,2083
20230710,142700,6285428554,1561,1562,1562,1560,821
20230710,142600,6284146453,1562,1562,1563,1562,1661
20230710,142500,6281551350,1562,1560,1562,1560,1779
20230710,142400,6278772682,1562,1561,1562,1560,1038
20230710,142300,6277152398,1562,1560,1562,1560,593
20230710,142200,6276227314,1562,1562,1562,1562,50
20230710,142100,6276149214,1562,1561,1562,1561,215
20230710,142000,6275813508,1561,1565,1565,1561,6080
20230710,141900,6266313477,1564,1562,1565,1562,3246
20230710,141800,6261234019,1565,1565,1565,1565,0
20230710,141700,6261234019,1565,1565,1565,1565,270
20230710,141600,6260811469,1565,1565,1565,1565,905
20230710,141500,6259395144,1565,1566,1566,1565,600
20230710,141400,6258456044,1567,1568,1568,1567,234
20230710,141300,6258089361,1568,1558,1568,1558,6365
20230710,141200,6248129201,1564,1559,1564,1559,5000
20230710,141100,6240317799,1559,1557,1559,1557,211
20230710,141000,6239989260,1559,1558,1559,1557,75
20230710,140900,6239872468,1558,1559,1560,1558,2026
20230710,140800,6236715402,1564,1563,1564,1563,5
20230710,140700,6236707585,1564,1561,1564,1556,4446
20230710,140600,6229780305,1564,1564,1564,1564,250
20230710,140500,6229389305,1564,1564,1564,1563,2410
20230710,140400,6225621527,1564,1558,1564,1558,1600
20230710,140300,6223126760,1558,1556,1558,1556,1446
20230710,140200,6220875381,1556,1556,1556,1556,314
20230710,140100,6220386797,1554,1554,1554,1554,12
20230710,140000,6220368149,1554,1554,1554,1554,0
20230710,135900,6220368149,1554,1554,1555,1554,92
20230710,135800,6220225146,1556,1556,1556,1556,4
20230710,135700,6220218922,1556,1556,1556,1556,283
20230710,135600,6219778574,1556,1556,1556,1556,30
20230710,135500,6219731894,1556,1557,1557,1556,17
20230710,135400,6219705439,1557,1557,1557,1557,0
20230710,135300,6219705439,1557,1554,1557,1552,3563
20230710,135200,6214174203,1556,1556,1556,1556,530
20230710,135100,6213349523,1556,1550,1556,1550,1912
20230710,135000,6210376116,1550,1555,1557,1550,1359
20230710,134900,6208264817,1557,1556,1557,1556,907
20230710,134800,6206852877,1555,1555,1556,1555,869
20230710,134700,6205501572,1557,1555,1558,1549,3273
20230710,134600,6200427837,1560,1564,1564,1548,656
20230710,134500,6199412040,1550,1560,1560,1532,34243
20230710,134400,6146275512,1569,1570,1570,1555,18064
20230710,134300,6118063838,1570,1569,1570,1564,11636
20230710,134200,6099831386,1570,1569,1570,1569,1742
20230710,134100,6097098187,1569,1570,1570,1569,3878
20230710,134000,6091013040,1571,1570,1571,1569,756
20230710,133900,6089825988,1570,1570,1570,1570,8
20230710,133800,6089813428,1571,1569,1571,1568,826
20230710,133700,6088518209,1569,1570,1571,1567,7029
20230710,133600,6077494094,1570,1570,1570,1570,55
20230710,133500,6077407744,1570,1571,1571,1570,1111
20230710,133400,6075663007,1570,1570,1570,1570,846
20230710,133300,6074334787,1570,1570,1570,1570,27
20230710,133200,6074292397,1570,1570,1570,1569,427
20230710,133100,6073622107,1574,1574,1574,1574,4
20230710,133000,6073615811,1570,1570,1570,1570,100
20230710,132900,6073458811,1576,1576,1576,1576,1
20230710,132800,6073457235,1576,1576,1576,1576,3
20230710,132700,6073452507,1568,1569,1576,1568,981
20230710,132600,6071913319,1569,1569,1569,1569,2069
20230710,132500,6068667058,1569,1570,1570,1569,1791
20230710,132400,6065856619,1576,1570,1576,1570,4
20230710,132300,6065850324,1575,1576,1577,1575,29
20230710,132200,6065804627,1569,1568,1569,1568,3313
20230710,132100,6060609697,1567,1569,1569,1567,3301
20230710,132000,6055434777,1568,1574,1576,1568,3505
20230710,131900,6049931322,1577,1574,1577,1574,27
20230710,131800,6049888805,1575,1578,1578,1573,322
20230710,131700,6049381672,1578,1578,1578,1578,2
20230710,131600,6049378516,1579,1579,1579,1579,150
20230710,131500,6049141666,1577,1579,1579,1577,320
20230710,131400,6048636388,1579,1571,1579,1571,4104
20230710,131300,6042188625,1568,1566,1571,1566,10076
20230710,131200,6026389450,1568,1571,1571,1563,7240
20230710,131100,6015059668,1571,1576,1580,1565,30334
20230710,131000,5967465673,1580,1580,1580,1580,0
20230710,130900,5967465673,1580,1574,1580,1574,301
20230710,130800,5966991893,1580,1580,1580,1580,2
20230710,130700,5966988733,1572,1574,1574,1572,8665
20230710,130600,5953365350,1574,1580,1580,1574,16313
20230710,130500,5927651378,1581,1583,1583,1580,3979
20230710,130400,5921361411,1584,1585,1585,1584,427
20230710,130300,5920685033,1585,1585,1585,1585,2964
20230710,130200,5915987093,1585,1585,1585,1585,55
20230710,130100,5915899918,1586,1587,1587,1586,2982
20230710,130000,5911170444,1587,1587,1587,1587,553
20230710,125900,5910292833,1587,1587,1587,1587,12
20230710,125800,5910273789,1587,1587,1587,1587,27
20230710,125700,5910230940,1587,1587,1587,1586,51
20230710,125600,5910150027,1587,1586,1587,1585,668
20230710,125500,5909090992,1586,1585,1586,1585,28
20230710,125400,5909046611,1585,1586,1586,1585,5
20230710,125300,5909038683,1586,1586,1586,1586,10
20230710,125200,5909022823,1585,1585,1585,1585,125
20230710,125100,5908824698,1585,1584,1585,1584,22
20230710,125000,5908789830,1584,1584,1584,1583,1815
20230710,124900,5905916608,1584,1584,1584,1584,1518
20230710,124800,5903512096,1586,1586,1586,1586,0
20230710,124700,5903512096,1586,1586,1586,1583,446
20230710,124600,5902806064,1586,1584,1586,1583,421
20230710,124500,5902139555,1587,1583,1587,1583,216
20230710,124400,5901797619,1587,1581,1587,1581,805
20230710,124300,5900523089,1587,1587,1587,1581,2385
20230710,124200,5896749278,1583,1584,1584,1583,671
20230710,124100,5895686937,1587,1587,1587,1587,1
20230710,124000,5895685350,1584,1586,1586,1584,1877
20230710,123900,5892710300,1586,1586,1586,1586,6
20230710,123800,5892700784,1586,1586,1588,1586,297
20230710,123700,5892229613,1586,1586,1586,1585,801
20230710,123600,5890959927,1587,1586,1587,1585,441
20230710,123500,5890260814,1587,1587,1587,1585,700
20230710,123400,5889151172,1588,1591,1591,1588,222
20230710,123300,5888798026,1591,1591,1591,1591,0
20230710,123200,5888798026,1591,1585,1591,1585,2301
20230710,123100,5885148636,1585,1592,1592,1585,31
20230710,123000,5885099354,1592,1592,1592,1592,1
20230710,122900,5885097762,1592,1589,1592,1589,6414
20230710,122800,5874905621,1589,1589,1589,1584,362
20230710,122700,5874331957,1585,1590,1590,1585,1664
20230710,122600,5871689257,1592,1592,1592,1589,3
20230710,122500,5871684484,1590,1590,1594,1590,2230
20230710,122400,5868137492,1593,1590,1595,1590,14
20230710,122300,5868115221,1590,1593,1596,1590,4165
20230710,122200,5861488887,1593,1598,1598,1593,1942
20230710,122100,5858395023,1597,1598,1598,1592,1223
20230710,122000,5856440895,1598,1592,1599,1592,2260
20230710,121900,5852833941,1592,1592,1592,1592,63
20230710,121800,5852733645,1592,1590,1592,1590,5658
20230710,121700,5843736602,1590,1589,1590,1585,4423
20230710,121600,5836706103,1589,1585,1590,1585,1524
20230710,121500,5834285281,1590,1590,1590,1590,0
20230710,121400,5834285281,1590,1584,1590,1583,5523
20230710,121300,5825541928,1584,1590,1593,1584,2402
20230710,121200,5821727534,1590,1596,1597,1590,3965
20230710,121100,5815410034,1596,1597,1598,1595,11220
20230710,121000,5797507170,1597,1584,1597,1584,13190
20230710,120900,5776525108,1584,1579,1584,1577,5783
20230710,120800,5767382255,1577,1578,1579,1577,270
20230710,120700,5766956308,1578,1577,1579,1575,1471
20230710,120600,5764637669,1577,1577,1579,1577,863
20230710,120500,5763276692,1577,1578,1579,1577,330
20230710,120400,5762755822,1579,1578,1579,1578,2
20230710,120300,5762752665,1579,1576,1579,1576,203
20230710,120200,5762432203,1574,1576,1577,1574,3731
20230710,120100,5756555321,1574,1579,1579,1574,4501
20230710,120000,5749465929,1579,1580,1580,1576,1058
20230710,115900,5747794423,1580,1579,1580,1579,110
20230710,115800,5747620625,1580,1580,1580,1579,816
20230710,115700,5746331346,1582,1577,1582,1572,9777
20230710,115600,5730924037,1581,1577,1582,1577,1160
20230710,115500,5729094214,1577,1583,1583,1577,190
20230710,115400,5728793823,1576,1578,1584,1576,4099
20230710,115300,5722326669,1578,1583,1583,1578,348
20230710,115200,5721777085,1587,1578,1587,1578,8755
20230710,115100,5707951339,1585,1577,1585,1577,248
20230710,115000,5707560192,1576,1579,1585,1576,9391
20230710,114900,5692726244,1580,1580,1580,1572,31593
20230710,114800,5642905480,1580,1581,1583,1580,1798
20230710,114700,5640062788,1580,1583,1583,1580,9483
20230710,114600,5625070937,1583,1586,1586,1583,9876
20230710,114500,5609426635,1586,1586,1586,1585,3600
20230710,114400,5603717592,1586,1591,1591,1586,7482
20230710,114300,5591832617,1591,1591,1591,1590,480
20230710,114200,5591069193,1591,1589,1591,1589,3118
20230710,114100,5586111890,1590,1585,1591,1585,2569
20230710,114000,5582035837,1585,1594,1596,1585,11207
20230710,113900,5564244932,1595,1596,1596,1595,1177
20230710,113800,5562367340,1596,1598,1598,1596,2456
20230710,113700,5558446757,1596,1598,1599,1596,4531
20230710,113600,5551206946,1598,1596,1599,1594,1113
20230710,113500,5549429630,1596,1591,1596,1591,2247
20230710,113400,5545847613,1595,1587,1595,1586,12402
20230710,113300,5526145159,1587,1591,1591,1587,7211
20230710,113200,5514689791,1591,1599,1599,1591,10906
20230710,113100,5497287512,1599,1598,1600,1598,507
20230710,113000,5496477184,1599,1592,1599,1586,7697
20230710,112900,5484209359,1586,1587,1593,1586,9166
20230710,112800,5469651889,1586,1595,1596,1585,19550
20230710,112700,5438553268,1595,1600,1600,1595,13034
20230710,112600,5417754497,1598,1600,1601,1598,11022
20230710,112500,5400129564,1601,1605,1606,1601,6411
20230710,112400,5389849161,1606,1603,1607,1600,7583
20230710,112300,5377680310,1603,1595,1605,1595,14273
20230710,112200,5354824915,1596,1600,1608,1596,52862
20230710,112100,5270239386,1602,1602,1602,1602,0
20230710,112000,5270239386,1602,1604,1608,1602,22383
20230710,111900,5234361069,1604,1622,1623,1602,46693
20230710,111800,5159039955,1624,1623,1625,1623,5371
20230710,111700,5150316605,1624,1620,1624,1620,7115
20230710,111600,5138780793,1620,1624,1625,1620,51256
20230710,111500,5055653215,1625,1631,1631,1623,17784
20230710,111400,5026731984,1627,1631,1632,1623,39403
20230710,111300,4962568127,1631,1636,1637,1630,17169
20230710,111200,4934521498,1636,1643,1643,1621,131496
20230710,111100,4719690087,1642,1651,1653,1641,85651
20230710,111000,4578837724,1654,1667,1667,1649,118413
20230710,110900,4382382158,1668,1646,1672,1644,83091
20230710,110800,4244159697,1645,1667,1680,1644,278547
20230710,110700,3780746354,1667,1779,1780,1641,1003462
20230710,110600,2042961906,1767,1767,1767,1767,0
20230710,110500,2042961906,1767,1767,1767,1767,0
20230710,110400,2042961906,1767,1702,1767,1693,330801
20230710,110300,1466863663,1709,1656,1740,1654,423341
20230710,110200,742777269,1665,1657,1679,1654,129800
20230710,110100,526515169,1657,1629,1657,1629,56578
20230710,110000,433397158,1629,1629,1629,1629,200
20230710,105900,433071358,1629,1629,1629,1629,0
20230710,105800,433071358,1629,1629,1629,1629,1
20230710,105700,433069729,1621,1621,1621,1621,601
20230710,105600,432095508,1630,1630,1630,1630,0
20230710,105500,432095508,1630,1636,1636,1630,2617
20230710,105400,427829792,1630,1637,1637,1630,2487
20230710,105300,423775968,1637,1627,1637,1627,3944
20230710,105200,417350539,1626,1626,1626,1626,0
20230710,105100,417350539,1626,1625,1626,1625,3256
20230710,105000,412057353,1625,1625,1625,1625,0
20230710,104900,412057353,1625,1625,1625,1625,1
20230710,104800,412055728,1620,1620,1620,1620,1
20230710,104700,412054108,1625,1625,1625,1625,1
20230710,104600,412052483,1620,1620,1620,1620,2251
20230710,104500,408405863,1624,1623,1624,1623,583
20230710,104400,407459290,1622,1618,1622,1618,1770
20230710,104300,404589262,1617,1617,1617,1617,0
20230710,104200,404589262,1617,1617,1617,1617,24
20230710,104100,404550454,1617,1617,1617,1617,0
20230710,104000,404550454,1617,1620,1620,1617,667
20230710,103900,403470405,1620,1619,1620,1619,198
20230710,103800,403149820,1619,1615,1619,1615,706
20230710,103700,402008284,1616,1617,1617,1616,175
20230710,103600,401725467,1617,1619,1619,1617,374
20230710,103500,401120396,1619,1623,1623,1619,8764
20230710,103400,386905775,1624,1623,1624,1622,716
20230710,103300,385743737,1622,1622,1622,1622,163
20230710,103200,385479351,1622,1622,1622,1622,0
20230710,103100,385479351,1622,1621,1622,1621,158
20230710,103000,385223232,1622,1622,1622,1622,11
20230710,102900,385205390,1621,1621,1621,1621,110
20230710,102800,385027080,1621,1621,1621,1621,10
20230710,102700,385010870,1626,1624,1626,1624,3231
20230710,102600,379763559,1624,1623,1624,1623,984
20230710,102500,378165636,1620,1622,1622,1620,554
20230710,102400,377267056,1626,1626,1626,1626,0
20230710,102300,377267056,1626,1626,1626,1626,4467
20230710,102200,370003714,1627,1627,1627,1627,24237
20230710,102100,330570115,1628,1627,1628,1627,11
20230710,102000,330552217,1627,1627,1627,1627,2907
20230710,101900,325822528,1627,1626,1627,1626,3314
20230710,101800,320433776,1626,1618,1626,1616,2475
20230710,101700,316431622,1616,1616,1616,1616,504
20230710,101600,315617158,1616,1619,1619,1616,90
20230710,101500,315471622,1619,1619,1619,1619,0
20230710,101400,315471622,1619,1619,1619,1619,0
20230710,101300,315471622,1619,1624,1625,1619,1713
20230710,101200,312695151,1628,1628,1628,1628,0
20230710,101100,312695151,1628,1628,1628,1627,250
20230710,101000,312288181,1628,1619,1628,1619,69
20230710,100900,312176272,1619,1639,1639,1619,1547
20230710,100800,309668965,1639,1621,1639,1620,11300
20230710,100700,291218019,1620,1621,1625,1620,9010
20230710,100600,276601144,1620,1620,1620,1620,975
20230710,100500,275021644,1616,1616,1616,1616,0
20230710,100400,275021644,1616,1616,1616,1616,0
20230710,100300,275021644,1616,1620,1620,1616,122
20230710,100200,274824488,1620,1619,1620,1619,618
20230710,100100,273823474,1616,1618,1618,1616,2152
20230710,100000,270341608,1618,1618,1618,1617,301
20230710,095900,269854600,1617,1617,1617,1617,531
20230710,095800,268995973,1617,1617,1617,1617,2
20230710,095700,268992739,1617,1616,1617,1616,7093
20230710,095600,257530352,1616,1616,1616,1616,346
20230710,095500,256971216,1621,1621,1621,1621,0
20230710,095400,256971216,1621,1619,1621,1619,1956
20230710,095300,253801655,1616,1616,1616,1616,200
20230710,095200,253478455,1616,1619,1620,1616,555
20230710,095100,252579875,1620,1620,1620,1619,1036
20230710,095000,250902020,1620,1616,1620,1616,2932
20230710,094900,246161219,1616,1613,1617,1613,9707
20230710,094800,230498258,1613,1614,1614,1613,440
20230710,094700,229788498,1614,1610,1614,1610,1770
20230710,094600,226937040,1603,1603,1603,1603,20
20230710,094500,226904980,1603,1599,1611,1599,2383
20230710,094400,223078110,1603,1592,1603,1591,10463
20230710,094300,206336401,1599,1599,1599,1599,69
20230710,094200,206226070,1599,1599,1599,1599,505
20230710,094100,205418575,1599,1599,1599,1599,19
20230710,094000,205388194,1599,1599,1599,1599,1001
20230710,093900,203787595,1599,1599,1599,1599,5
20230710,093800,203779600,1598,1598,1598,1598,635
20230710,093700,202764870,1597,1597,1597,1597,0
20230710,093600,202764870,1597,1597,1597,1597,17
20230710,093500,202737721,1598,1597,1598,1597,73
20230710,093400,202621070,1597,1580,1597,1580,12860
20230710,093300,182260443,1579,1579,1581,1579,6830
20230710,093200,171471601,1579,1576,1579,1562,1385
20230710,093100,169301041,1575,1566,1575,1566,5466
20230710,093000,160710511,1563,1563,1563,1563,1700
20230710,092900,158053411,1562,1562,1568,1562,45
20230710,092800,157983109,1569,1562,1569,1562,3
20230710,092700,157978416,1562,1568,1568,1562,6627
20230710,092600,147618103,1569,1568,1569,1566,2239
20230710,092500,144110258,1569,1567,1569,1567,345
20230710,092400,143569033,1567,1567,1567,1567,100
20230710,092300,143412333,1568,1568,1568,1567,2553
20230710,092200,139409361,1568,1570,1570,1566,7361
20230710,092100,127859351,1573,1575,1575,1570,7821
20230710,092000,115559965,1575,1576,1582,1575,3402
20230710,091900,110200926,1575,1576,1577,1575,3913
20230710,091800,104031996,1577,1577,1577,1577,127
20230710,091700,103831717,1576,1577,1577,1576,1581
20230710,091600,101339779,1577,1576,1585,1576,2487
20230710,091500,97412034,1580,1578,1580,1575,5194
20230710,091400,89216081,1580,1586,1586,1580,5065
20230710,091300,81209004,1585,1594,1594,1585,2980
20230710,091200,76472956,1598,1598,1598,1598,101
20230710,091100,76311558,1592,1598,1598,1592,1509
20230710,091000,73909224,1598,1592,1598,1592,61
20230710,090900,73811986,1592,1584,1592,1584,10412
20230710,090800,57317594,1584,1588,1588,1580,4578
20230710,090700,50070198,1587,1589,1589,1586,2069
20230710,090600,46787246,1590,1591,1592,1590,6687
20230710,090500,36148068,1592,1596,1596,1592,2879
20230710,090400,31560631,1594,1594,1594,1594,100
20230710,090300,31401231,1604,1596,1604,1596,1100
20230710,090200,29644191,1592,1603,1603,1592,1880
20230710,090100,26636557,1604,1605,1605,1603,312
20230710,090000,26136081,1605,1607,1608,1605,16063