stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192000,1147079275,2655,2655,2655,2655,8186
20230713,191900,1147079275,2655,2655,2655,2655,0
20230713,191800,1147079275,2655,2655,2655,2655,0
20230713,191700,1147079275,2655,2655,2655,2655,0
20230713,191600,1147079275,2655,2655,2655,2655,0
20230713,191500,1147079275,2655,2655,2655,2655,0
20230713,191400,1147079275,2655,2655,2655,2655,0
20230713,191300,1147079275,2655,2655,2655,2655,0
20230713,191200,1147079275,2655,2655,2655,2655,0
20230713,191100,1147079275,2655,2655,2655,2655,0
20230713,191000,1147079275,2655,2655,2655,2655,0
20230713,190900,1147079275,2655,2655,2655,2655,0
20230713,190800,1147079275,2655,2655,2655,2655,0
20230713,190700,1147079275,2655,2655,2655,2655,0
20230713,190600,1147079275,2655,2655,2655,2655,0
20230713,190500,1147079275,2655,2655,2655,2655,0
20230713,190400,1147079275,2655,2655,2655,2655,0
20230713,190300,1147079275,2655,2655,2655,2655,0
20230713,190200,1147079275,2655,2655,2655,2655,0
20230713,190100,1147079275,2655,2655,2655,2655,0
20230713,190000,1147079275,2655,2655,2655,2655,0
20230713,185900,1147079275,2655,2655,2655,2655,0
20230713,185800,1147079275,2655,2655,2655,2655,0
20230713,185700,1147079275,2655,2655,2655,2655,0
20230713,185600,1147079275,2655,2655,2655,2655,0
20230713,185500,1147079275,2655,2655,2655,2655,0
20230713,185400,1147079275,2655,2655,2655,2655,0
20230713,185300,1147079275,2655,2655,2655,2655,0
20230713,185200,1147079275,2655,2655,2655,2655,0
20230713,185100,1147079275,2655,2655,2655,2655,0
20230713,185000,1147079275,2655,2655,2655,2655,8186
20230713,184900,1147079275,2655,2655,2655,2655,0
20230713,184800,1147079275,2655,2655,2655,2655,0
20230713,184700,1147079275,2655,2655,2655,2655,0
20230713,184600,1147079275,2655,2655,2655,2655,0
20230713,184500,1147079275,2655,2655,2655,2655,0
20230713,184400,1147079275,2655,2655,2655,2655,0
20230713,184300,1147079275,2655,2655,2655,2655,0
20230713,184200,1147079275,2655,2655,2655,2655,0
20230713,184100,1147079275,2655,2655,2655,2655,0
20230713,184000,1147079275,2655,2655,2655,2655,0
20230713,183900,1147079275,2655,2655,2655,2655,0
20230713,183800,1147079275,2655,2655,2655,2655,0
20230713,183700,1147079275,2655,2655,2655,2655,0
20230713,183600,1147079275,2655,2655,2655,2655,0
20230713,183500,1147079275,2655,2655,2655,2655,0
20230713,183400,1147079275,2655,2655,2655,2655,0
20230713,183300,1147079275,2655,2655,2655,2655,0
20230713,183200,1147079275,2655,2655,2655,2655,0
20230713,183100,1147079275,2655,2655,2655,2655,0
20230713,183000,1147079275,2655,2655,2655,2655,0
20230713,182900,1147079275,2655,2655,2655,2655,0
20230713,182800,1147079275,2655,2655,2655,2655,0
20230713,182700,1147079275,2655,2655,2655,2655,0
20230713,182600,1147079275,2655,2655,2655,2655,0
20230713,182500,1147079275,2655,2655,2655,2655,0
20230713,182400,1147079275,2655,2655,2655,2655,0
20230713,182300,1147079275,2655,2655,2655,2655,0
20230713,182200,1147079275,2655,2655,2655,2655,0
20230713,182100,1147079275,2655,2655,2655,2655,0
20230713,182000,1147079275,2655,2655,2655,2655,8186
20230713,181900,1147079275,2655,2655,2655,2655,0
20230713,181800,1147079275,2655,2655,2655,2655,0
20230713,181700,1147079275,2655,2655,2655,2655,0
20230713,181600,1147079275,2655,2655,2655,2655,0
20230713,181500,1147079275,2655,2655,2655,2655,0
20230713,181400,1147079275,2655,2655,2655,2655,0
20230713,181300,1147079275,2655,2655,2655,2655,0
20230713,181200,1147079275,2655,2655,2655,2655,0
20230713,181100,1147079275,2655,2655,2655,2655,0
20230713,181000,1147079275,2655,2655,2655,2655,0
20230713,180900,1147079275,2655,2655,2655,2655,0
20230713,180800,1147079275,2655,2655,2655,2655,0
20230713,180700,1147079275,2655,2655,2655,2655,0
20230713,180600,1147079275,2655,2655,2655,2655,0
20230713,180500,1147079275,2655,2655,2655,2655,0
20230713,180400,1147079275,2655,2655,2655,2655,0
20230713,180300,1147079275,2655,2655,2655,2655,0
20230713,180200,1147079275,2655,2655,2655,2655,0
20230713,180100,1147079275,2655,2655,2655,2655,0
20230713,180000,1147079275,2655,2655,2655,2655,0
20230713,175900,1147079275,2655,2655,2655,2655,0
20230713,175800,1147079275,2655,2655,2655,2655,0
20230713,175700,1147079275,2655,2655,2655,2655,0
20230713,175600,1147079275,2655,2655,2655,2655,0
20230713,175500,1147079275,2655,2655,2655,2655,0
20230713,175400,1147079275,2655,2655,2655,2655,0
20230713,175300,1147079275,2655,2655,2655,2655,0
20230713,175200,1147079275,2655,2655,2655,2655,0
20230713,175100,1147079275,2655,2655,2655,2655,0
20230713,175000,1147079275,2655,2655,2655,2655,8186
20230713,174900,1147079275,2655,2655,2655,2655,0
20230713,174800,1147079275,2655,2655,2655,2655,0
20230713,174700,1147079275,2655,2655,2655,2655,0
20230713,174600,1147079275,2655,2655,2655,2655,0
20230713,174500,1147079275,2655,2655,2655,2655,0
20230713,174400,1147079275,2655,2655,2655,2655,0
20230713,174300,1147079275,2655,2655,2655,2655,0
20230713,174200,1147079275,2655,2655,2655,2655,0
20230713,174100,1147079275,2655,2655,2655,2655,0
20230713,174000,1147079275,2655,2655,2655,2655,0
20230713,173900,1147079275,2655,2655,2655,2655,0
20230713,173800,1147079275,2655,2655,2655,2655,0
20230713,173700,1147079275,2655,2655,2655,2655,0
20230713,173600,1147079275,2655,2655,2655,2655,0
20230713,173500,1147079275,2655,2655,2655,2655,0
20230713,173400,1147079275,2655,2655,2655,2655,0
20230713,173300,1147079275,2655,2655,2655,2655,0
20230713,173200,1147079275,2655,2655,2655,2655,0
20230713,173100,1147079275,2655,2655,2655,2655,0
20230713,173000,1147079275,2655,2655,2655,2655,0
20230713,172900,1147079275,2655,2655,2655,2655,0
20230713,172800,1147079275,2655,2655,2655,2655,0
20230713,172700,1147079275,2655,2655,2655,2655,0
20230713,172600,1147079275,2655,2655,2655,2655,0
20230713,172500,1147079275,2655,2655,2655,2655,0
20230713,172400,1147079275,2655,2655,2655,2655,0
20230713,172300,1147079275,2655,2655,2655,2655,0
20230713,172200,1147079275,2655,2655,2655,2655,0
20230713,172100,1147079275,2655,2655,2655,2655,0
20230713,172000,1147079275,2655,2655,2655,2655,8186
20230713,171900,1147079275,2655,2655,2655,2655,0
20230713,171800,1147079275,2655,2655,2655,2655,0
20230713,171700,1147079275,2655,2655,2655,2655,0
20230713,171600,1147079275,2655,2655,2655,2655,0
20230713,171500,1147079275,2655,2655,2655,2655,0
20230713,171400,1147079275,2655,2655,2655,2655,0
20230713,171300,1147079275,2655,2655,2655,2655,0
20230713,171200,1147079275,2655,2655,2655,2655,0
20230713,171100,1147079275,2655,2655,2655,2655,0
20230713,171000,1147079275,2655,2655,2655,2655,0
20230713,170900,1147079275,2655,2655,2655,2655,0
20230713,170800,1147079275,2655,2655,2655,2655,0
20230713,170700,1147079275,2655,2655,2655,2655,0
20230713,170600,1147079275,2655,2655,2655,2655,0
20230713,170500,1147079275,2655,2655,2655,2655,0
20230713,170400,1147079275,2655,2655,2655,2655,0
20230713,170300,1147079275,2655,2655,2655,2655,0
20230713,170200,1147079275,2655,2655,2655,2655,0
20230713,170100,1147079275,2655,2655,2655,2655,0
20230713,170000,1147079275,2655,2655,2655,2655,0
20230713,165900,1147079275,2655,2655,2655,2655,0
20230713,165800,1147079275,2655,2655,2655,2655,0
20230713,165700,1147079275,2655,2655,2655,2655,0
20230713,165600,1147079275,2655,2655,2655,2655,0
20230713,165500,1147079275,2655,2655,2655,2655,0
20230713,165400,1147079275,2655,2655,2655,2655,0
20230713,165300,1147079275,2655,2655,2655,2655,0
20230713,165200,1147079275,2655,2655,2655,2655,0
20230713,165100,1147079275,2655,2655,2655,2655,0
20230713,165000,1147079275,2655,2655,2655,2655,8186
20230713,164900,1147079275,2655,2655,2655,2655,0
20230713,164800,1147079275,2655,2655,2655,2655,0
20230713,164700,1147079275,2655,2655,2655,2655,0
20230713,164600,1147079275,2655,2655,2655,2655,0
20230713,164500,1147079275,2655,2655,2655,2655,0
20230713,164400,1147079275,2655,2655,2655,2655,0
20230713,164300,1147079275,2655,2655,2655,2655,0
20230713,164200,1147079275,2655,2655,2655,2655,0
20230713,164100,1147079275,2655,2655,2655,2655,0
20230713,164000,1147079275,2655,2655,2655,2655,0
20230713,163900,1147079275,2655,2655,2655,2655,0
20230713,163800,1147079275,2655,2655,2655,2655,0
20230713,163700,1147079275,2655,2655,2655,2655,0
20230713,163600,1147079275,2655,2655,2655,2655,0
20230713,163500,1147079275,2655,2655,2655,2655,0
20230713,163400,1147079275,2655,2655,2655,2655,0
20230713,163300,1147079275,2655,2655,2655,2655,0
20230713,163200,1147079275,2655,2655,2655,2655,0
20230713,163100,1147079275,2655,2655,2655,2655,0
20230713,163000,1147079275,2655,2655,2655,2655,0
20230713,162900,1147079275,2655,2655,2655,2655,0
20230713,162800,1147079275,2655,2655,2655,2655,0
20230713,162700,1147079275,2655,2655,2655,2655,0
20230713,162600,1147079275,2655,2655,2655,2655,0
20230713,162500,1147079275,2655,2655,2655,2655,0
20230713,162400,1147079275,2655,2655,2655,2655,0
20230713,162300,1147079275,2655,2655,2655,2655,0
20230713,162200,1147079275,2655,2655,2655,2655,0
20230713,162100,1147079275,2655,2655,2655,2655,0
20230713,162000,1147079275,2655,2655,2655,2655,8186
20230713,161900,1147079275,2655,2655,2655,2655,0
20230713,161800,1147079275,2655,2655,2655,2655,0
20230713,161700,1147079275,2655,2655,2655,2655,0
20230713,161600,1147079275,2655,2655,2655,2655,0
20230713,161500,1147079275,2655,2655,2655,2655,0
20230713,161400,1147079275,2655,2655,2655,2655,0
20230713,161300,1147079275,2655,2655,2655,2655,0
20230713,161200,1147079275,2655,2655,2655,2655,0
20230713,161100,1147079275,2655,2655,2655,2655,0
20230713,161000,1147079275,2655,2655,2655,2655,0
20230713,160900,1147079275,2655,2655,2655,2655,0
20230713,160800,1147079275,2655,2655,2655,2655,0
20230713,160700,1147079275,2655,2655,2655,2655,0
20230713,160600,1147079275,2655,2655,2655,2655,0
20230713,160500,1147079275,2655,2655,2655,2655,0
20230713,160400,1147079275,2655,2655,2655,2655,0
20230713,160300,1147079275,2655,2655,2655,2655,0
20230713,160200,1147079275,2655,2655,2655,2655,0
20230713,160100,1147079275,2655,2655,2655,2655,0
20230713,160000,1147079275,2655,2655,2655,2655,0
20230713,155900,1147079275,2655,2655,2655,2655,0
20230713,155800,1147079275,2655,2655,2655,2655,0
20230713,155700,1147079275,2655,2655,2655,2655,0
20230713,155600,1147079275,2655,2655,2655,2655,0
20230713,155500,1147079275,2655,2655,2655,2655,0
20230713,155400,1147079275,2655,2655,2655,2655,0
20230713,155300,1147079275,2655,2655,2655,2655,0
20230713,155200,1147079275,2655,2655,2655,2655,0
20230713,155100,1147079275,2655,2655,2655,2655,0
20230713,155000,1147079275,2655,2655,2655,2655,8186
20230713,154900,1147079275,2655,2655,2655,2655,0
20230713,154800,1147079275,2655,2655,2655,2655,0
20230713,154700,1147079275,2655,2655,2655,2655,0
20230713,154600,1147079275,2655,2655,2655,2655,0
20230713,154500,1147079275,2655,2655,2655,2655,0
20230713,154400,1147079275,2655,2655,2655,2655,0
20230713,154300,1147079275,2655,2655,2655,2655,0
20230713,154200,1147079275,2655,2655,2655,2655,0
20230713,154100,1147079275,2655,2655,2655,2655,0
20230713,154000,1147079275,2655,2655,2655,2655,0
20230713,153900,1147079275,2655,2655,2655,2655,0
20230713,153800,1147079275,2655,2655,2655,2655,0
20230713,153700,1147079275,2655,2655,2655,2655,0
20230713,153600,1147079275,2655,2655,2655,2655,0
20230713,153500,1147079275,2655,2655,2655,2655,0
20230713,153400,1147079275,2655,2655,2655,2655,0
20230713,153300,1147079275,2655,2655,2655,2655,0
20230713,153200,1147079275,2655,2655,2655,2655,0
20230713,153100,1147079275,2655,2655,2655,2655,0
20230713,153000,1147079275,2655,2655,2655,2655,8186
20230713,152900,1125345445,2655,2655,2655,2655,0
20230713,152800,1125345445,2655,2655,2655,2655,0
20230713,152700,1125345445,2655,2655,2655,2655,0
20230713,152600,1125345445,2655,2655,2655,2655,0
20230713,152500,1125345445,2655,2655,2655,2655,0
20230713,152400,1125345445,2655,2655,2655,2655,0
20230713,152300,1125345445,2655,2655,2655,2655,0
20230713,152200,1125345445,2655,2655,2655,2655,0
20230713,152100,1125345445,2655,2655,2655,2655,0
20230713,152000,1125345445,2655,2655,2655,2655,0
20230713,151900,1125345445,2655,2645,2655,2645,1135
20230713,151800,1122337670,2650,2645,2650,2645,777
20230713,151700,1120282500,2645,2645,2650,2645,547
20230713,151600,1118835680,2645,2645,2645,2640,1684
20230713,151500,1114387790,2640,2640,2640,2640,1288
20230713,151400,1110987470,2640,2640,2640,2630,901
20230713,151300,1108613330,2630,2645,2650,2625,13806
20230713,151200,1072241200,2645,2650,2650,2645,65
20230713,151100,1072069230,2650,2650,2650,2650,355
20230713,151000,1071128480,2655,2655,2655,2650,1630
20230713,150900,1066803830,2660,2660,2660,2660,124
20230713,150800,1066473990,2655,2655,2660,2655,2535
20230713,150700,1059738490,2655,2650,2655,2650,2119
20230713,150600,1054113070,2650,2650,2650,2645,6463
20230713,150500,1036987920,2650,2640,2650,2640,3136
20230713,150400,1028685570,2645,2645,2645,2645,1
20230713,150300,1028682925,2640,2640,2640,2640,1011
20230713,150200,1026013885,2640,2640,2640,2640,2047
20230713,150100,1020609805,2640,2640,2640,2640,155
20230713,150000,1020200605,2650,2650,2650,2650,0
20230713,145900,1020200605,2650,2640,2650,2640,21
20230713,145800,1020145155,2640,2640,2645,2640,477
20230713,145700,1018885825,2640,2645,2645,2640,178
20230713,145600,1018415040,2650,2650,2650,2650,0
20230713,145500,1018415040,2650,2650,2650,2650,173
20230713,145400,1017956590,2650,2650,2650,2650,100
20230713,145300,1017691590,2650,2640,2650,2630,5413
20230713,145200,1003437250,2650,2640,2650,2640,373
20230713,145100,1002452520,2650,2640,2650,2640,481
20230713,145000,1001182670,2640,2645,2645,2640,4461
20230713,144900,989401620,2650,2650,2650,2650,0
20230713,144800,989401620,2650,2650,2650,2650,1
20230713,144700,989398970,2650,2650,2650,2645,107
20230713,144600,989115920,2645,2650,2650,2645,2480
20230713,144500,982546490,2650,2655,2655,2650,3660
20230713,144400,972845650,2650,2650,2650,2650,190
20230713,144300,972342150,2650,2650,2650,2650,2846
20230713,144200,964800250,2655,2655,2655,2655,379
20230713,144100,963794005,2655,2655,2655,2655,8
20230713,144000,963772765,2655,2650,2655,2650,1425
20230713,143900,959996390,2650,2650,2650,2650,50
20230713,143800,959863890,2650,2655,2655,2650,267
20230713,143700,959156335,2650,2650,2650,2650,30
20230713,143600,959076835,2650,2655,2655,2650,567
20230713,143500,957571950,2655,2650,2655,2650,276
20230713,143400,956840545,2650,2650,2650,2650,0
20230713,143300,956840545,2650,2650,2650,2650,1262
20230713,143200,953496245,2655,2655,2655,2655,0
20230713,143100,953496245,2655,2655,2655,2655,520
20230713,143000,952115645,2650,2655,2655,2650,3047
20230713,142900,944027055,2660,2660,2660,2660,29
20230713,142800,943949915,2660,2655,2660,2655,560
20230713,142700,942461600,2660,2660,2660,2660,1308
20230713,142600,938982320,2660,2660,2660,2660,25
20230713,142500,938915820,2660,2660,2660,2655,2756
20230713,142400,931586800,2660,2655,2660,2655,3249
20230713,142300,922960655,2655,2655,2655,2655,100
20230713,142200,922695155,2655,2650,2655,2650,830
20230713,142100,920494655,2655,2655,2655,2650,402
20230713,142000,919427470,2655,2655,2655,2655,61
20230713,141900,919265515,2655,2655,2655,2650,1009
20230713,141800,916590415,2655,2655,2655,2650,200
20230713,141700,916059665,2650,2650,2650,2650,399
20230713,141600,915002315,2650,2650,2650,2650,746
20230713,141500,913025415,2650,2650,2650,2650,1
20230713,141400,913022765,2645,2645,2645,2645,66
20230713,141300,912848195,2650,2650,2650,2650,566
20230713,141200,911348295,2655,2655,2655,2655,0
20230713,141100,911348295,2655,2645,2655,2645,2473
20230713,141000,904804270,2645,2645,2645,2645,2851
20230713,140900,897263375,2650,2650,2650,2650,1001
20230713,140800,894610725,2650,2650,2650,2650,10
20230713,140700,894584225,2650,2650,2650,2650,30
20230713,140600,894504725,2650,2650,2650,2650,13
20230713,140500,894470275,2650,2650,2650,2650,106
20230713,140400,894189375,2645,2645,2645,2645,40
20230713,140300,894083575,2645,2645,2645,2645,795
20230713,140200,891980800,2650,2650,2650,2650,504
20230713,140100,890645200,2650,2645,2650,2645,998
20230713,140000,888003000,2650,2650,2650,2650,6
20230713,135900,887987100,2645,2645,2645,2645,0
20230713,135800,887987100,2645,2645,2645,2645,163
20230713,135700,887555965,2645,2645,2645,2645,100
20230713,135600,887291465,2645,2650,2650,2645,480
20230713,135500,886020815,2650,2650,2650,2650,32
20230713,135400,885936015,2645,2645,2645,2645,0
20230713,135300,885936015,2645,2650,2650,2645,867
20230713,135200,883638715,2650,2650,2650,2650,0
20230713,135100,883638715,2650,2650,2650,2650,150
20230713,135000,883241215,2645,2645,2645,2645,317
20230713,134900,882402750,2650,2650,2650,2650,200
20230713,134800,881872750,2650,2650,2650,2650,1270
20230713,134700,878507250,2645,2650,2650,2645,1150
20230713,134600,875465495,2650,2650,2650,2650,266
20230713,134500,874760595,2650,2645,2650,2645,21
20230713,134400,874705045,2645,2645,2645,2645,182
20230713,134300,874223655,2650,2650,2650,2650,200
20230713,134200,873693655,2655,2650,2655,2650,1001
20230713,134100,871041000,2650,2650,2650,2650,0
20230713,134000,871041000,2650,2650,2650,2650,10
20230713,133900,871014500,2645,2645,2645,2645,0
20230713,133800,871014500,2645,2650,2650,2645,466
20230713,133700,869781175,2650,2645,2650,2645,141
20230713,133600,869408025,2645,2645,2645,2645,0
20230713,133500,869408025,2645,2650,2650,2645,923
20230713,133400,866963130,2650,2650,2650,2650,0
20230713,133300,866963130,2650,2650,2650,2650,100
20230713,133200,866698130,2645,2645,2645,2645,5996
20230713,133100,850838710,2650,2650,2650,2650,615
20230713,133000,849208960,2650,2650,2650,2650,859
20230713,132900,846932610,2650,2650,2650,2650,1
20230713,132800,846929960,2650,2650,2650,2650,0
20230713,132700,846929960,2650,2650,2650,2650,102
20230713,132600,846659660,2650,2650,2655,2650,682
20230713,132500,844852355,2650,2650,2650,2645,330
20230713,132400,843979400,2650,2650,2650,2650,1781
20230713,132300,839259750,2650,2650,2650,2650,90
20230713,132200,839021250,2650,2650,2650,2650,764
20230713,132100,836996650,2655,2650,2655,2650,3302
20230713,132000,828246340,2650,2650,2655,2650,878
20230713,131900,825917755,2650,2650,2655,2650,2011
20230713,131800,820588600,2650,2650,2650,2650,2084
20230713,131700,815066000,2650,2650,2650,2650,386
20230713,131600,814043100,2655,2655,2655,2655,0
20230713,131500,814043100,2655,2650,2655,2650,141
20230713,131400,813669445,2655,2655,2655,2655,49
20230713,131300,813539350,2650,2655,2655,2650,101
20230713,131200,813271200,2655,2650,2655,2650,192
20230713,131100,812762380,2650,2650,2650,2650,136
20230713,131000,812401980,2650,2650,2650,2650,109
20230713,130900,812113130,2655,2650,2655,2650,327
20230713,130800,811246575,2650,2650,2650,2650,243
20230713,130700,810602625,2650,2650,2650,2650,1
20230713,130600,810599975,2655,2655,2655,2655,111
20230713,130500,810305270,2655,2650,2655,2650,680
20230713,130400,808502265,2655,2655,2655,2655,202
20230713,130300,807965955,2650,2650,2650,2650,0
20230713,130200,807965955,2650,2650,2650,2650,0
20230713,130100,807965955,2650,2650,2650,2650,229
20230713,130000,807359105,2650,2650,2650,2650,547
20230713,125900,805909555,2650,2650,2650,2650,3
20230713,125800,805901605,2660,2660,2660,2660,201
20230713,125700,805366945,2650,2650,2650,2650,251
20230713,125600,804701795,2655,2655,2655,2655,78
20230713,125500,804494705,2655,2655,2655,2655,832
20230713,125400,802285745,2650,2650,2650,2650,220
20230713,125300,801702745,2650,2650,2650,2650,71
20230713,125200,801514595,2655,2655,2655,2655,8
20230713,125100,801493355,2665,2665,2665,2665,1
20230713,125000,801490690,2650,2650,2650,2650,500
20230713,124900,800165690,2650,2650,2650,2650,0
20230713,124800,800165690,2650,2660,2660,2650,1501
20230713,124700,796185040,2660,2655,2660,2655,17
20230713,124600,796139900,2655,2655,2655,2655,4
20230713,124500,796129280,2660,2660,2660,2660,0
20230713,124400,796129280,2660,2655,2660,2650,207
20230713,124300,795580620,2660,2650,2660,2650,1086
20230713,124200,792702700,2650,2650,2650,2650,4
20230713,124100,792692100,2660,2655,2660,2655,397
20230713,124000,791636115,2660,2660,2660,2660,1
20230713,123900,791633455,2650,2655,2655,2650,53
20230713,123800,791492775,2655,2655,2655,2655,0
20230713,123700,791492775,2655,2655,2655,2650,2055
20230713,123600,786037240,2650,2650,2650,2650,100
20230713,123500,785772240,2660,2660,2660,2660,10
20230713,123400,785745640,2660,2660,2660,2660,100
20230713,123300,785479640,2660,2660,2660,2660,970
20230713,123200,782899440,2660,2660,2660,2660,0
20230713,123100,782899440,2660,2650,2660,2650,37
20230713,123000,782801380,2655,2655,2655,2655,1
20230713,122900,782798725,2650,2650,2650,2650,101
20230713,122800,782531075,2650,2655,2655,2650,1500
20230713,122700,778555485,2655,2655,2655,2655,490
20230713,122600,777254535,2655,2655,2655,2655,0
20230713,122500,777254535,2655,2655,2655,2655,0
20230713,122400,777254535,2655,2655,2655,2655,368
20230713,122300,776277495,2655,2665,2665,2655,1009
20230713,122200,773598420,2665,2655,2665,2655,136
20230713,122100,773236280,2665,2660,2665,2655,714
20230713,122000,771339600,2655,2655,2655,2655,434
20230713,121900,770187330,2660,2660,2660,2660,831
20230713,121800,767976870,2660,2655,2660,2655,6
20230713,121700,767960935,2655,2655,2655,2655,82
20230713,121600,767743225,2660,2660,2660,2660,400
20230713,121500,766679225,2655,2655,2660,2655,1789
20230713,121400,761929425,2655,2650,2655,2650,116
20230713,121300,761621475,2650,2650,2650,2650,58
20230713,121200,761467775,2650,2650,2650,2650,201
20230713,121100,760935125,2650,2650,2650,2650,1
20230713,121000,760932475,2655,2655,2655,2655,0
20230713,120900,760932475,2655,2650,2655,2650,492
20230713,120800,759626715,2650,2650,2650,2650,16
20230713,120700,759584315,2650,2655,2655,2650,363
20230713,120600,758621670,2655,2655,2655,2655,0
20230713,120500,758621670,2655,2650,2655,2650,901
20230713,120400,756234015,2650,2650,2650,2650,769
20230713,120300,754196165,2650,2650,2650,2650,251
20230713,120200,753531015,2655,2655,2655,2655,0
20230713,120100,753531015,2655,2655,2655,2655,150
20230713,120000,753132765,2650,2645,2655,2645,290
20230713,115900,752365455,2645,2650,2650,2645,1420
20230713,115800,748609550,2645,2645,2645,2645,2600
20230713,115700,741732550,2645,2650,2650,2645,1559
20230713,115600,737604620,2650,2650,2650,2650,0
20230713,115500,737604620,2650,2655,2655,2650,301
20230713,115400,736806965,2650,2650,2650,2650,328
20230713,115300,735937765,2650,2650,2650,2650,216
20230713,115200,735365365,2655,2655,2655,2655,3
20230713,115100,735357400,2655,2655,2655,2655,48
20230713,115000,735229960,2645,2650,2655,2645,2931
20230713,114900,727466490,2650,2655,2655,2650,3504
20230713,114800,718176965,2655,2655,2655,2655,702
20230713,114700,716313155,2660,2660,2660,2660,0
20230713,114600,716313155,2660,2655,2660,2655,256
20230713,114500,715633470,2655,2655,2655,2655,371
20230713,114400,714648465,2655,2655,2655,2655,767
20230713,114300,712612080,2660,2660,2660,2660,1105
20230713,114200,709672780,2660,2660,2660,2660,0
20230713,114100,709672780,2660,2660,2660,2660,1060
20230713,114000,706853180,2660,2660,2660,2660,817
20230713,113900,704679960,2660,2660,2660,2660,188
20230713,113800,704179880,2660,2660,2660,2660,200
20230713,113700,703647880,2660,2660,2660,2660,153
20230713,113600,703240900,2660,2660,2660,2660,20
20230713,113500,703187700,2660,2660,2660,2660,185
20230713,113400,702695600,2660,2660,2660,2660,0
20230713,113300,702695600,2660,2660,2660,2660,0
20230713,113200,702695600,2660,2660,2660,2660,5
20230713,113100,702682300,2660,2660,2660,2660,0
20230713,113000,702682300,2660,2660,2660,2660,1
20230713,112900,702679640,2660,2660,2660,2660,443
20230713,112800,701501260,2665,2665,2665,2665,273
20230713,112700,700773715,2665,2665,2665,2665,0
20230713,112600,700773715,2665,2665,2665,2665,0
20230713,112500,700773715,2665,2665,2665,2665,42
20230713,112400,700661785,2665,2665,2665,2665,661
20230713,112300,698900220,2665,2665,2665,2665,230
20230713,112200,698287270,2665,2665,2665,2665,5
20230713,112100,698273945,2665,2665,2665,2665,2
20230713,112000,698268615,2665,2660,2665,2660,257
20230713,111900,697584990,2660,2660,2660,2660,1
20230713,111800,697582330,2665,2660,2665,2660,255
20230713,111700,696904025,2665,2665,2665,2665,0
20230713,111600,696904025,2665,2665,2670,2665,1684
20230713,111500,692416155,2665,2665,2665,2665,148
20230713,111400,692021735,2665,2665,2665,2665,1002
20230713,111300,689351405,2660,2660,2660,2660,0
20230713,111200,689351405,2660,2660,2660,2660,1000
20230713,111100,686691405,2660,2660,2665,2660,78
20230713,111000,686483865,2660,2660,2660,2660,2611
20230713,110900,679538605,2660,2660,2660,2660,5
20230713,110800,679525305,2655,2655,2655,2655,4811
20230713,110700,666752100,2655,2660,2660,2655,6482
20230713,110600,649512480,2660,2660,2660,2660,970
20230713,110500,646932280,2665,2665,2665,2665,19
20230713,110400,646881645,2665,2660,2665,2660,4
20230713,110300,646870995,2660,2660,2660,2660,146
20230713,110200,646482635,2660,2660,2660,2660,1020
20230713,110100,643769435,2665,2665,2665,2665,222
20230713,110000,643177805,2660,2660,2660,2660,0
20230713,105900,643177805,2660,2665,2665,2660,1865
20230713,105800,638209055,2665,2670,2670,2665,328
20230713,105700,637333435,2660,2665,2665,2660,10175
20230713,105600,610267925,2660,2670,2670,2660,3032
20230713,105500,602187645,2665,2670,2670,2665,480
20230713,105400,600906945,2670,2665,2670,2665,779
20230713,105300,598829015,2670,2670,2670,2670,1203
20230713,105200,595617005,2670,2675,2675,2670,1256
20230713,105100,592263470,2670,2670,2670,2670,0
20230713,105000,592263470,2670,2670,2670,2670,281
20230713,104900,591513200,2675,2675,2675,2675,0
20230713,104800,591513200,2675,2675,2675,2670,194
20230713,104700,590994705,2675,2675,2675,2670,685
20230713,104600,589163700,2675,2670,2675,2670,1001
20230713,104500,586486030,2675,2665,2675,2665,1601
20230713,104400,582209355,2665,2675,2675,2665,13403
20230713,104300,546416040,2675,2675,2675,2675,320
20230713,104200,545560040,2675,2675,2675,2675,635
20230713,104100,543861415,2680,2680,2680,2675,332
20230713,104000,542972775,2680,2675,2680,2670,363
20230713,103900,542003430,2670,2675,2675,2670,774
20230713,103800,539934470,2675,2675,2675,2675,1501
20230713,103700,535919295,2670,2670,2670,2670,0
20230713,103600,535919295,2670,2675,2675,2670,362
20230713,103500,534951095,2675,2675,2675,2675,5
20230713,103400,534937720,2675,2675,2680,2675,315
20230713,103300,534095090,2675,2675,2675,2675,1226
20230713,103200,530815540,2675,2675,2675,2675,0
20230713,103100,530815540,2675,2680,2680,2675,1113
20230713,103000,527838240,2675,2675,2675,2675,100
20230713,102900,527570740,2675,2675,2675,2675,225
20230713,102800,526968865,2680,2680,2680,2680,0
20230713,102700,526968865,2680,2680,2680,2680,2
20230713,102600,526963505,2675,2675,2675,2675,386
20230713,102500,525930955,2680,2680,2680,2680,2
20230713,102400,525925595,2680,2675,2680,2675,262
20230713,102300,525224685,2675,2680,2680,2675,638
20230713,102200,523517345,2680,2680,2680,2680,5
20230713,102100,523503945,2680,2680,2680,2680,240
20230713,102000,522860745,2685,2680,2685,2680,102
20230713,101900,522587375,2685,2680,2685,2680,1615
20230713,101800,518259145,2680,2680,2680,2675,116
20230713,101700,517948830,2675,2675,2675,2675,1545
20230713,101600,513815955,2675,2665,2675,2665,3269
20230713,101500,505080375,2675,2675,2675,2675,0
20230713,101400,505080375,2675,2675,2675,2675,15
20230713,101300,505040250,2675,2675,2675,2675,0
20230713,101200,505040250,2675,2670,2675,2665,101
20230713,101100,504771065,2665,2670,2670,2665,332
20230713,101000,503886280,2670,2670,2670,2670,4
20230713,100900,503875600,2675,2665,2675,2665,335
20230713,100800,502982815,2665,2665,2675,2665,22279
20230713,100700,443508065,2665,2670,2670,2665,505
20230713,100600,442160700,2670,2675,2675,2670,243
20230713,100500,441511605,2670,2670,2670,2670,70
20230713,100400,441324705,2670,2670,2670,2670,0
20230713,100300,441324705,2670,2670,2670,2670,1
20230713,100200,441322035,2675,2675,2675,2675,0
20230713,100100,441322035,2675,2665,2675,2665,410
20230713,100000,440228050,2670,2675,2675,2670,460
20230713,095900,438999175,2675,2675,2675,2675,369
20230713,095800,438012100,2675,2670,2675,2660,3749
20230713,095700,428020005,2670,2680,2680,2670,1317
20230713,095600,424503150,2675,2685,2690,2675,1013
20230713,095500,421782980,2685,2695,2700,2685,2562
20230713,095400,414888505,2700,2690,2700,2690,9288
20230713,095300,389867860,2690,2680,2690,2680,1690
20230713,095200,385330360,2685,2685,2685,2680,580
20230713,095100,383774060,2680,2670,2680,2670,2365
20230713,095000,377444280,2670,2670,2670,2670,20
20230713,094900,377390880,2670,2675,2675,2670,204
20230713,094800,376845200,2675,2670,2675,2665,925
20230713,094700,374372885,2670,2675,2675,2670,1092
20230713,094600,371457045,2675,2675,2675,2670,272
20230713,094500,370730790,2670,2665,2670,2665,3140
20230713,094400,362349540,2670,2670,2670,2670,566
20230713,094300,360838320,2670,2660,2670,2660,195
20230713,094200,360319610,2660,2665,2665,2660,367
20230713,094100,359341780,2665,2660,2665,2660,378
20230713,094000,358335455,2660,2665,2665,2660,3272
20230713,093900,349628085,2665,2665,2670,2665,5955
20230713,093800,333757090,2670,2670,2670,2670,595
20230713,093700,332168440,2665,2670,2670,2665,2566
20230713,093600,325328970,2670,2670,2670,2665,1084
20230713,093500,322436845,2670,2670,2670,2670,3798
20230713,093400,312296185,2670,2670,2675,2670,1924
20230713,093300,307159080,2670,2680,2680,2670,2874
20230713,093200,299473995,2675,2675,2675,2675,360
20230713,093100,298510995,2680,2680,2680,2680,20
20230713,093000,298457395,2670,2675,2680,2670,5543
20230713,092900,283633220,2675,2680,2680,2675,422
20230713,092800,282503760,2675,2680,2680,2675,7706
20230713,092700,261856695,2680,2685,2685,2680,3200
20230713,092600,253273570,2685,2685,2685,2680,419
20230713,092500,252150605,2685,2690,2690,2680,2505
20230713,092400,245419570,2690,2685,2690,2685,1229
20230713,092300,242119695,2690,2690,2690,2685,2352
20230713,092200,235804560,2685,2695,2695,2685,314
20230713,092100,234960030,2695,2690,2695,2685,132
20230713,092000,234605100,2695,2690,2695,2690,397
20230713,091900,233537165,2700,2695,2700,2695,2910
20230713,091800,225684765,2695,2690,2695,2685,1691
20230713,091700,221138165,2700,2695,2700,2690,4420
20230713,091600,209228325,2695,2690,2695,2690,2665
20230713,091500,202054495,2695,2695,2695,2690,1356
20230713,091400,198400975,2695,2690,2695,2690,4097
20230713,091300,187379440,2695,2695,2695,2695,3878
20230713,091200,176928230,2695,2695,2695,2695,6555
20230713,091100,159262505,2695,2700,2700,2695,148
20230713,091000,158863055,2695,2700,2705,2695,3395
20230713,090900,149696860,2700,2700,2710,2695,4767
20230713,090800,136825925,2710,2710,2715,2705,13248
20230713,090700,100937250,2705,2695,2710,2695,7730
20230713,090600,80056175,2700,2700,2700,2690,2789
20230713,090500,72545775,2695,2695,2695,2685,3221
20230713,090400,63876395,2690,2695,2700,2690,3066
20230713,090300,55620795,2690,2685,2710,2685,7957
20230713,090200,34162970,2685,2685,2690,2680,1379
20230713,090100,30460850,2680,2685,2690,2675,4192
20230713,090000,19214415,2685,2690,2695,2685,7143