stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185400,81305115270,2685,2685,2685,2685,216130
20230714,185300,81305115270,2685,2685,2685,2685,0
20230714,185200,81305115270,2685,2685,2685,2685,0
20230714,185100,81305115270,2685,2685,2685,2685,0
20230714,185000,81305115270,2685,2685,2685,2685,0
20230714,184900,81305115270,2685,2685,2685,2685,0
20230714,184800,81305115270,2685,2685,2685,2685,0
20230714,184700,81305115270,2685,2685,2685,2685,0
20230714,184600,81305115270,2685,2685,2685,2685,0
20230714,184500,81305115270,2685,2685,2685,2685,0
20230714,184400,81305115270,2685,2685,2685,2685,0
20230714,184300,81305115270,2685,2685,2685,2685,0
20230714,184200,81305115270,2685,2685,2685,2685,0
20230714,184100,81305115270,2685,2685,2685,2685,0
20230714,184000,81305115270,2685,2685,2685,2685,0
20230714,183900,81305115270,2685,2685,2685,2685,0
20230714,183800,81305115270,2685,2685,2685,2685,0
20230714,183700,81305115270,2685,2685,2685,2685,0
20230714,183600,81305115270,2685,2685,2685,2685,0
20230714,183500,81305115270,2685,2685,2685,2685,0
20230714,183400,81305115270,2685,2685,2685,2685,0
20230714,183300,81305115270,2685,2685,2685,2685,0
20230714,183200,81305115270,2685,2685,2685,2685,0
20230714,183100,81305115270,2685,2685,2685,2685,0
20230714,183000,81305115270,2685,2685,2685,2685,0
20230714,182900,81305115270,2685,2685,2685,2685,0
20230714,182800,81305115270,2685,2685,2685,2685,0
20230714,182700,81305115270,2685,2685,2685,2685,0
20230714,182600,81305115270,2685,2685,2685,2685,0
20230714,182500,81305115270,2685,2685,2685,2685,0
20230714,182400,81305115270,2685,2685,2685,2685,216130
20230714,182300,81305115270,2685,2685,2685,2685,0
20230714,182200,81305115270,2685,2685,2685,2685,0
20230714,182100,81305115270,2685,2685,2685,2685,0
20230714,182000,81305115270,2685,2685,2685,2685,0
20230714,181900,81305115270,2685,2685,2685,2685,0
20230714,181800,81305115270,2685,2685,2685,2685,0
20230714,181700,81305115270,2685,2685,2685,2685,0
20230714,181600,81305115270,2685,2685,2685,2685,0
20230714,181500,81305115270,2685,2685,2685,2685,0
20230714,181400,81305115270,2685,2685,2685,2685,0
20230714,181300,81305115270,2685,2685,2685,2685,0
20230714,181200,81305115270,2685,2685,2685,2685,0
20230714,181100,81305115270,2685,2685,2685,2685,0
20230714,181000,81305115270,2685,2685,2685,2685,0
20230714,180900,81305115270,2685,2685,2685,2685,0
20230714,180800,81305115270,2685,2685,2685,2685,0
20230714,180700,81305115270,2685,2685,2685,2685,0
20230714,180600,81305115270,2685,2685,2685,2685,0
20230714,180500,81305115270,2685,2685,2685,2685,0
20230714,180400,81305115270,2685,2685,2685,2685,0
20230714,180300,81305115270,2685,2685,2685,2685,0
20230714,180200,81305115270,2685,2685,2685,2685,0
20230714,180100,81305115270,2685,2685,2685,2685,0
20230714,180000,81305115270,2685,2685,2685,2685,0
20230714,175900,81305115270,2685,2685,2685,2685,0
20230714,175800,81305115270,2685,2685,2685,2685,0
20230714,175700,81305115270,2685,2685,2685,2685,0
20230714,175600,81305115270,2685,2685,2685,2685,0
20230714,175500,81305115270,2685,2685,2685,2685,0
20230714,175400,81305115270,2685,2685,2685,2685,216130
20230714,175300,81305115270,2685,2685,2685,2685,0
20230714,175200,81305115270,2685,2685,2685,2685,0
20230714,175100,81305115270,2685,2685,2685,2685,0
20230714,175000,81305115270,2685,2685,2685,2685,0
20230714,174900,81305115270,2685,2685,2685,2685,0
20230714,174800,81305115270,2685,2685,2685,2685,0
20230714,174700,81305115270,2685,2685,2685,2685,0
20230714,174600,81305115270,2685,2685,2685,2685,0
20230714,174500,81305115270,2685,2685,2685,2685,0
20230714,174400,81305115270,2685,2685,2685,2685,0
20230714,174300,81305115270,2685,2685,2685,2685,0
20230714,174200,81305115270,2685,2685,2685,2685,0
20230714,174100,81305115270,2685,2685,2685,2685,0
20230714,174000,81305115270,2685,2685,2685,2685,0
20230714,173900,81305115270,2685,2685,2685,2685,0
20230714,173800,81305115270,2685,2685,2685,2685,0
20230714,173700,81305115270,2685,2685,2685,2685,0
20230714,173600,81305115270,2685,2685,2685,2685,0
20230714,173500,81305115270,2685,2685,2685,2685,0
20230714,173400,81305115270,2685,2685,2685,2685,0
20230714,173300,81305115270,2685,2685,2685,2685,0
20230714,173200,81305115270,2685,2685,2685,2685,0
20230714,173100,81305115270,2685,2685,2685,2685,0
20230714,173000,81305115270,2685,2685,2685,2685,0
20230714,172900,81305115270,2685,2685,2685,2685,0
20230714,172800,81305115270,2685,2685,2685,2685,0
20230714,172700,81305115270,2685,2685,2685,2685,0
20230714,172600,81305115270,2685,2685,2685,2685,0
20230714,172500,81305115270,2685,2685,2685,2685,0
20230714,172400,81305115270,2685,2685,2685,2685,216130
20230714,172300,81305115270,2685,2685,2685,2685,0
20230714,172200,81305115270,2685,2685,2685,2685,0
20230714,172100,81305115270,2685,2685,2685,2685,0
20230714,172000,81305115270,2685,2685,2685,2685,0
20230714,171900,81305115270,2685,2685,2685,2685,0
20230714,171800,81305115270,2685,2685,2685,2685,0
20230714,171700,81305115270,2685,2685,2685,2685,0
20230714,171600,81305115270,2685,2685,2685,2685,0
20230714,171500,81305115270,2685,2685,2685,2685,0
20230714,171400,81305115270,2685,2685,2685,2685,0
20230714,171300,81305115270,2685,2685,2685,2685,0
20230714,171200,81305115270,2685,2685,2685,2685,0
20230714,171100,81305115270,2685,2685,2685,2685,0
20230714,171000,81305115270,2685,2685,2685,2685,0
20230714,170900,81305115270,2685,2685,2685,2685,0
20230714,170800,81305115270,2685,2685,2685,2685,0
20230714,170700,81305115270,2685,2685,2685,2685,0
20230714,170600,81305115270,2685,2685,2685,2685,0
20230714,170500,81305115270,2685,2685,2685,2685,0
20230714,170400,81305115270,2685,2685,2685,2685,0
20230714,170300,81305115270,2685,2685,2685,2685,0
20230714,170200,81305115270,2685,2685,2685,2685,0
20230714,170100,81305115270,2685,2685,2685,2685,0
20230714,170000,81305115270,2685,2685,2685,2685,0
20230714,165900,81305115270,2685,2685,2685,2685,0
20230714,165800,81305115270,2685,2685,2685,2685,0
20230714,165700,81305115270,2685,2685,2685,2685,0
20230714,165600,81305115270,2685,2685,2685,2685,0
20230714,165500,81305115270,2685,2685,2685,2685,0
20230714,165400,81305115270,2685,2685,2685,2685,216130
20230714,165300,81305115270,2685,2685,2685,2685,0
20230714,165200,81305115270,2685,2685,2685,2685,0
20230714,165100,81305115270,2685,2685,2685,2685,0
20230714,165000,81305115270,2685,2685,2685,2685,0
20230714,164900,81305115270,2685,2685,2685,2685,0
20230714,164800,81305115270,2685,2685,2685,2685,0
20230714,164700,81305115270,2685,2685,2685,2685,0
20230714,164600,81305115270,2685,2685,2685,2685,0
20230714,164500,81305115270,2685,2685,2685,2685,0
20230714,164400,81305115270,2685,2685,2685,2685,0
20230714,164300,81305115270,2685,2685,2685,2685,0
20230714,164200,81305115270,2685,2685,2685,2685,0
20230714,164100,81305115270,2685,2685,2685,2685,0
20230714,164000,81305115270,2685,2685,2685,2685,0
20230714,163900,81305115270,2685,2685,2685,2685,0
20230714,163800,81305115270,2685,2685,2685,2685,0
20230714,163700,81305115270,2685,2685,2685,2685,0
20230714,163600,81305115270,2685,2685,2685,2685,0
20230714,163500,81305115270,2685,2685,2685,2685,0
20230714,163400,81305115270,2685,2685,2685,2685,0
20230714,163300,81305115270,2685,2685,2685,2685,0
20230714,163200,81305115270,2685,2685,2685,2685,0
20230714,163100,81305115270,2685,2685,2685,2685,0
20230714,163000,81305115270,2685,2685,2685,2685,0
20230714,162900,81305115270,2685,2685,2685,2685,0
20230714,162800,81305115270,2685,2685,2685,2685,0
20230714,162700,81305115270,2685,2685,2685,2685,0
20230714,162600,81305115270,2685,2685,2685,2685,0
20230714,162500,81305115270,2685,2685,2685,2685,0
20230714,162400,81305115270,2685,2685,2685,2685,216130
20230714,162300,81305115270,2685,2685,2685,2685,0
20230714,162200,81305115270,2685,2685,2685,2685,0
20230714,162100,81305115270,2685,2685,2685,2685,0
20230714,162000,81305115270,2685,2685,2685,2685,0
20230714,161900,81305115270,2685,2685,2685,2685,0
20230714,161800,81305115270,2685,2685,2685,2685,0
20230714,161700,81305115270,2685,2685,2685,2685,0
20230714,161600,81305115270,2685,2685,2685,2685,0
20230714,161500,81305115270,2685,2685,2685,2685,0
20230714,161400,81305115270,2685,2685,2685,2685,0
20230714,161300,81305115270,2685,2685,2685,2685,0
20230714,161200,81305115270,2685,2685,2685,2685,0
20230714,161100,81305115270,2685,2685,2685,2685,0
20230714,161000,81305115270,2685,2685,2685,2685,0
20230714,160900,81305115270,2685,2685,2685,2685,0
20230714,160800,81305115270,2685,2685,2685,2685,0
20230714,160700,81305115270,2685,2685,2685,2685,0
20230714,160600,81305115270,2685,2685,2685,2685,0
20230714,160500,81305115270,2685,2685,2685,2685,0
20230714,160400,81305115270,2685,2685,2685,2685,0
20230714,160300,81305115270,2685,2685,2685,2685,0
20230714,160200,81305115270,2685,2685,2685,2685,0
20230714,160100,81305115270,2685,2685,2685,2685,0
20230714,160000,81305115270,2685,2685,2685,2685,0
20230714,155900,81305115270,2685,2685,2685,2685,0
20230714,155800,81305115270,2685,2685,2685,2685,0
20230714,155700,81305115270,2685,2685,2685,2685,0
20230714,155600,81305115270,2685,2685,2685,2685,0
20230714,155500,81305115270,2685,2685,2685,2685,0
20230714,155400,81305115270,2685,2685,2685,2685,216130
20230714,155300,81305115270,2685,2685,2685,2685,0
20230714,155200,81305115270,2685,2685,2685,2685,0
20230714,155100,81305115270,2685,2685,2685,2685,0
20230714,155000,81305115270,2685,2685,2685,2685,0
20230714,154900,81305115270,2685,2685,2685,2685,0
20230714,154800,81305115270,2685,2685,2685,2685,0
20230714,154700,81305115270,2685,2685,2685,2685,0
20230714,154600,81305115270,2685,2685,2685,2685,0
20230714,154500,81305115270,2685,2685,2685,2685,0
20230714,154400,81305115270,2685,2685,2685,2685,0
20230714,154300,81305115270,2685,2685,2685,2685,0
20230714,154200,81305115270,2685,2685,2685,2685,0
20230714,154100,81305115270,2685,2685,2685,2685,0
20230714,154000,81305115270,2685,2685,2685,2685,0
20230714,153900,81305115270,2685,2685,2685,2685,0
20230714,153800,81305115270,2685,2685,2685,2685,0
20230714,153700,81305115270,2685,2685,2685,2685,0
20230714,153600,81305115270,2685,2685,2685,2685,0
20230714,153500,81305115270,2685,2685,2685,2685,0
20230714,153400,81305115270,2685,2685,2685,2685,0
20230714,153300,81305115270,2685,2685,2685,2685,0
20230714,153200,81305115270,2685,2685,2685,2685,0
20230714,153100,81305115270,2685,2685,2685,2685,0
20230714,153000,81305115270,2685,2685,2685,2685,216130
20230714,152900,80724806220,2690,2690,2690,2690,0
20230714,152800,80724806220,2690,2690,2690,2690,0
20230714,152700,80724806220,2690,2690,2690,2690,0
20230714,152600,80724806220,2690,2690,2690,2690,0
20230714,152500,80724806220,2690,2690,2690,2690,0
20230714,152400,80724806220,2690,2690,2690,2690,0
20230714,152300,80724806220,2690,2690,2690,2690,0
20230714,152200,80724806220,2690,2690,2690,2690,0
20230714,152100,80724806220,2690,2690,2690,2690,0
20230714,152000,80724806220,2690,2690,2690,2690,0
20230714,151900,80724806220,2690,2685,2690,2680,58126
20230714,151800,80568716445,2685,2690,2690,2685,38733
20230714,151700,80464700605,2690,2680,2690,2680,52596
20230714,151600,80323438565,2680,2675,2685,2670,127505
20230714,151500,79982309040,2680,2680,2685,2675,46782
20230714,151400,79856928950,2680,2685,2685,2680,9798
20230714,151300,79830655250,2680,2690,2690,2680,8260
20230714,151200,79808497080,2685,2680,2690,2680,32560
20230714,151100,79721150755,2680,2685,2685,2680,59222
20230714,151000,79562396295,2685,2685,2685,2680,13439
20230714,150900,79526352425,2685,2690,2690,2685,43247
20230714,150800,79410219625,2690,2685,2695,2685,64884
20230714,150700,79235677405,2690,2685,2690,2680,29244
20230714,150600,79157153470,2685,2685,2690,2680,18721
20230714,150500,79106903250,2685,2690,2690,2680,16446
20230714,150400,79062745715,2685,2685,2690,2685,27057
20230714,150300,78990086750,2685,2685,2690,2680,17751
20230714,150200,78942446200,2685,2690,2695,2680,35660
20230714,150100,78846695840,2690,2690,2695,2685,9887
20230714,150000,78820095005,2690,2690,2695,2685,11046
20230714,145900,78790383725,2695,2690,2695,2685,16871
20230714,145800,78745004590,2690,2690,2690,2685,17011
20230714,145700,78699250500,2690,2690,2690,2685,9683
20230714,145600,78673228180,2685,2685,2690,2680,11945
20230714,145500,78641152850,2685,2690,2690,2685,11299
20230714,145400,78610785330,2690,2675,2690,2670,52563
20230714,145300,78469834310,2675,2675,2680,2675,41249
20230714,145200,78359480225,2680,2675,2680,2675,18291
20230714,145100,78310537520,2680,2680,2680,2675,7695
20230714,145000,78289935730,2680,2685,2685,2675,17813
20230714,144900,78242188010,2685,2685,2685,2680,7131
20230714,144800,78223067590,2680,2680,2685,2680,32403
20230714,144700,78136117625,2685,2680,2685,2675,8082
20230714,144600,78114445930,2675,2680,2685,2675,22319
20230714,144500,78054675125,2680,2670,2685,2670,57788
20230714,144400,77900010150,2670,2660,2670,2660,61854
20230714,144300,77735129400,2665,2680,2680,2665,167468
20230714,144200,77288072910,2680,2675,2685,2675,60323
20230714,144100,77126544550,2675,2685,2690,2675,48702
20230714,144000,76995969420,2685,2690,2690,2685,37423
20230714,143900,76895463950,2690,2690,2695,2685,16509
20230714,143800,76851050260,2695,2680,2695,2680,32449
20230714,143700,76763837110,2685,2680,2685,2675,28629
20230714,143600,76687108550,2680,2680,2685,2675,101040
20230714,143500,76416351270,2680,2685,2690,2680,60175
20230714,143400,76254805330,2685,2695,2695,2685,28375
20230714,143300,76178514910,2695,2695,2695,2690,29197
20230714,143200,76099963415,2695,2695,2695,2690,37682
20230714,143100,75998542475,2695,2695,2700,2695,18969
20230714,143000,75947384355,2700,2700,2700,2695,7256
20230714,142900,75927808770,2705,2695,2705,2690,62973
20230714,142800,75757901280,2695,2695,2700,2690,28274
20230714,142700,75681701705,2695,2695,2700,2690,19878
20230714,142600,75628140725,2690,2690,2700,2690,54039
20230714,142500,75482615760,2695,2705,2705,2685,222181
20230714,142400,74883959920,2705,2710,2710,2705,53328
20230714,142300,74739696385,2710,2705,2715,2705,26091
20230714,142200,74668988520,2705,2715,2715,2705,90147
20230714,142100,74424674035,2715,2715,2720,2710,43048
20230714,142000,74307894320,2715,2715,2720,2710,24477
20230714,141900,74241437590,2720,2720,2720,2710,29670
20230714,141800,74160864225,2715,2715,2720,2710,34593
20230714,141700,74066945550,2715,2715,2720,2710,50907
20230714,141600,73928729585,2715,2715,2715,2710,23482
20230714,141500,73865064230,2715,2715,2720,2715,9132
20230714,141400,73840266295,2715,2715,2720,2715,14245
20230714,141300,73801578235,2715,2710,2720,2710,21645
20230714,141200,73742840470,2715,2705,2715,2700,21633
20230714,141100,73684268805,2705,2710,2715,2700,37020
20230714,141000,73584110660,2710,2710,2715,2705,53316
20230714,140900,73439602030,2710,2705,2710,2705,15882
20230714,140800,73396615965,2705,2715,2715,2705,29291
20230714,140700,73317308710,2715,2710,2715,2705,60308
20230714,140600,73153803620,2710,2700,2710,2700,16739
20230714,140500,73108533215,2700,2700,2705,2695,13004
20230714,140400,73073417315,2700,2695,2705,2695,42703
20230714,140300,72958124215,2700,2700,2705,2695,37122
20230714,140200,72857980500,2700,2705,2705,2700,26511
20230714,140100,72786353670,2705,2695,2710,2695,42425
20230714,140000,72671702665,2695,2705,2705,2695,51843
20230714,135900,72531700755,2705,2710,2710,2695,76969
20230714,135800,72323807775,2710,2705,2715,2705,21654
20230714,135700,72265144675,2705,2715,2715,2705,33941
20230714,135600,72173240715,2715,2720,2725,2710,56754
20230714,135500,72019110685,2720,2720,2730,2715,123027
20230714,135400,71684309985,2715,2720,2720,2715,82607
20230714,135300,71459646425,2720,2710,2720,2705,62601
20230714,135200,71289858925,2710,2700,2710,2695,49544
20230714,135100,71156034305,2700,2700,2700,2695,35222
20230714,135000,71061052690,2700,2695,2700,2695,29068
20230714,134900,70982679605,2700,2695,2700,2690,51706
20230714,134800,70843374065,2690,2705,2705,2690,113716
20230714,134700,70536421070,2700,2700,2705,2695,29887
20230714,134600,70455751600,2700,2695,2700,2695,33641
20230714,134500,70365054685,2695,2690,2705,2690,176696
20230714,134400,69888604685,2690,2695,2700,2690,81153
20230714,134300,69669961045,2700,2710,2710,2690,274447
20230714,134200,68929168425,2710,2720,2720,2710,62506
20230714,134100,68759707345,2715,2725,2725,2710,113196
20230714,134000,68451935485,2725,2710,2730,2700,206154
20230714,133900,67893297830,2705,2715,2720,2705,114282
20230714,133800,67583499640,2710,2715,2720,2710,178079
20230714,133700,67100305215,2715,2730,2735,2715,172263
20230714,133600,66631288760,2730,2735,2735,2730,37847
20230714,133500,66527928050,2735,2730,2740,2730,45047
20230714,133400,66404782620,2730,2740,2740,2730,46765
20230714,133300,66276906825,2735,2740,2745,2735,64864
20230714,133200,66099141200,2740,2740,2740,2730,46433
20230714,133100,65972170370,2735,2745,2745,2735,41269
20230714,133000,65859093625,2745,2730,2745,2725,166626
20230714,132900,65404043535,2730,2745,2750,2730,288020
20230714,132800,64616519820,2745,2755,2755,2740,70498
20230714,132700,64422877690,2750,2760,2760,2750,59813
20230714,132600,64258151975,2755,2765,2770,2755,116895
20230714,132500,63935092945,2770,2765,2770,2755,68588
20230714,132400,63745702760,2760,2760,2760,2745,176134
20230714,132300,63261004555,2765,2775,2775,2755,63337
20230714,132200,63085923755,2770,2760,2775,2755,145809
20230714,132100,62682836300,2760,2765,2770,2755,118318
20230714,132000,62356109115,2765,2770,2785,2765,223908
20230714,131900,61734543985,2765,2765,2780,2755,176812
20230714,131800,61245543480,2765,2775,2790,2765,372616
20230714,131700,60208929355,2775,2790,2790,2770,239879
20230714,131600,59542623560,2785,2755,2790,2750,501891
20230714,131500,58149833175,2755,2765,2765,2750,149991
20230714,131400,57735858060,2760,2725,2765,2725,246832
20230714,131300,57057759480,2725,2740,2740,2725,131079
20230714,131200,56699808850,2730,2745,2750,2730,166137
20230714,131100,56244777060,2750,2740,2750,2735,89420
20230714,131000,55999397660,2735,2750,2755,2730,359996
20230714,130900,55012768800,2750,2755,2760,2750,102255
20230714,130800,54731076270,2760,2765,2765,2750,175216
20230714,130700,54247921300,2765,2770,2775,2760,144165
20230714,130600,53849205030,2765,2760,2770,2750,204855
20230714,130500,53284471720,2760,2770,2775,2755,163011
20230714,130400,52833474010,2770,2775,2780,2770,159902
20230714,130300,52389942265,2775,2780,2780,2755,291133
20230714,130200,51583725365,2780,2770,2790,2765,263013
20230714,130100,50852726395,2770,2770,2770,2755,213417
20230714,130000,50263243395,2765,2780,2780,2755,418464
20230714,125900,49106306840,2775,2790,2795,2770,647537
20230714,125800,47305672895,2790,2775,2810,2770,1638167
20230714,125700,42734419290,2775,2740,2775,2740,558131
20230714,125600,41193955380,2745,2725,2745,2720,228341
20230714,125500,40569652335,2720,2730,2730,2720,55297
20230714,125400,40419065850,2730,2720,2730,2715,56761
20230714,125300,40264506985,2720,2735,2735,2710,119516
20230714,125200,39939260845,2730,2730,2735,2725,72357
20230714,125100,39741683695,2725,2720,2730,2710,72120
20230714,125000,39545456475,2715,2710,2720,2710,55086
20230714,124900,39396036940,2710,2710,2715,2710,40337
20230714,124800,39286686880,2715,2715,2715,2710,49743
20230714,124700,39151812355,2715,2700,2715,2700,114821
20230714,124600,38841206245,2700,2720,2725,2700,237321
20230714,124500,38197790040,2720,2735,2740,2715,146750
20230714,124400,37797785575,2735,2725,2735,2720,66563
20230714,124300,37616172105,2720,2720,2725,2715,114689
20230714,124200,37304289905,2720,2730,2735,2720,102226
20230714,124100,37025602370,2725,2735,2750,2725,243768
20230714,124000,36357904640,2735,2725,2735,2715,159805
20230714,123900,35922514605,2725,2740,2745,2725,333282
20230714,123800,35010498520,2735,2745,2765,2735,909828
20230714,123700,32507423800,2750,2730,2750,2725,464150
20230714,123600,31234767935,2730,2715,2735,2710,164228
20230714,123500,30787282680,2715,2725,2735,2710,269785
20230714,123400,30051761835,2725,2715,2725,2710,229676
20230714,123300,29427936455,2715,2710,2730,2705,601712
20230714,123200,27791251440,2710,2700,2715,2700,294970
20230714,123100,26993214580,2700,2695,2700,2690,153716
20230714,123000,26578504815,2695,2690,2695,2690,69320
20230714,122900,26391903055,2690,2690,2690,2685,9126
20230714,122800,26367365950,2690,2685,2690,2685,10073
20230714,122700,26340284170,2685,2675,2690,2675,61937
20230714,122600,26174099645,2675,2675,2680,2675,20536
20230714,122500,26119159580,2680,2675,2680,2675,6723
20230714,122400,26101159255,2675,2675,2680,2675,6801
20230714,122300,26082959175,2670,2680,2680,2670,17246
20230714,122200,26036824880,2680,2675,2680,2675,8230
20230714,122100,26014804870,2675,2675,2680,2675,10926
20230714,122000,25985573920,2675,2685,2685,2675,18687
20230714,121900,25935504470,2680,2680,2685,2680,7765
20230714,121800,25914691525,2680,2680,2685,2680,4511
20230714,121700,25902594255,2680,2685,2685,2680,6794
20230714,121600,25884380825,2685,2685,2690,2680,55156
20230714,121500,25736321295,2685,2690,2690,2685,18922
20230714,121400,25685511095,2690,2690,2690,2685,10825
20230714,121300,25656401255,2685,2690,2695,2685,89037
20230714,121200,25416878825,2690,2685,2690,2685,34590
20230714,121100,25323894650,2685,2685,2685,2680,35089
20230714,121000,25229685265,2685,2685,2685,2680,7847
20230714,120900,25208637075,2680,2675,2685,2675,25124
20230714,120800,25141310320,2675,2680,2680,2675,3888
20230714,120700,25130894410,2680,2680,2680,2675,8903
20230714,120600,25107054855,2680,2680,2680,2675,8720
20230714,120500,25083698020,2680,2675,2680,2670,23253
20230714,120400,25021501715,2675,2675,2675,2670,5361
20230714,120300,25007174945,2675,2675,2675,2665,40811
20230714,120200,24898206815,2670,2675,2675,2670,9243
20230714,120100,24873521905,2675,2670,2675,2670,12926
20230714,120000,24838962110,2670,2675,2675,2670,3697
20230714,115900,24829081025,2675,2675,2675,2670,15189
20230714,115800,24788462995,2670,2670,2675,2670,5691
20230714,115700,24773263190,2675,2675,2675,2670,5922
20230714,115600,24757445770,2675,2670,2675,2670,8985
20230714,115500,24733449105,2670,2670,2675,2665,13001
20230714,115400,24698756345,2670,2670,2675,2665,14770
20230714,115300,24659318185,2670,2670,2675,2665,7512
20230714,115200,24639265170,2670,2675,2675,2665,18385
20230714,115100,24590191415,2675,2670,2675,2665,15625
20230714,115000,24548472425,2670,2670,2670,2665,19523
20230714,114900,24496374815,2670,2670,2675,2665,14353
20230714,114800,24458059080,2670,2670,2675,2670,33290
20230714,114700,24369149380,2675,2675,2675,2670,21993
20230714,114600,24310360035,2670,2670,2675,2670,8073
20230714,114500,24288799005,2670,2675,2675,2670,20156
20230714,114400,24234962410,2675,2680,2680,2670,19004
20230714,114300,24184132180,2680,2680,2680,2675,17072
20230714,114200,24138386050,2680,2680,2680,2675,11133
20230714,114100,24108577950,2680,2680,2685,2670,36660
20230714,114000,24010500920,2680,2675,2685,2675,98194
20230714,113900,23747615175,2675,2695,2700,2665,222771
20230714,113800,23149869355,2695,2685,2700,2685,247241
20230714,113700,22484129740,2690,2675,2690,2675,179257
20230714,113600,22003401685,2675,2680,2680,2670,39952
20230714,113500,21896524400,2680,2675,2680,2670,8163
20230714,113400,21874668015,2670,2675,2680,2670,16794
20230714,113300,21829747265,2670,2675,2680,2670,37868
20230714,113200,21728429960,2675,2670,2675,2665,9689
20230714,113100,21702554730,2670,2680,2680,2665,71664
20230714,113000,21510959150,2685,2675,2685,2675,53373
20230714,112900,21367916290,2680,2680,2685,2675,116419
20230714,112800,21055843270,2675,2670,2680,2670,88781
20230714,112700,20818325165,2675,2675,2675,2665,27077
20230714,112600,20746013775,2670,2670,2675,2665,47940
20230714,112500,20617987870,2675,2670,2675,2670,52929
20230714,112400,20476532765,2670,2655,2670,2650,59663
20230714,112300,20317826995,2655,2660,2660,2655,6452
20230714,112200,20300689105,2655,2655,2660,2650,27234
20230714,112100,20228297880,2655,2655,2655,2650,13264
20230714,112000,20193099465,2655,2655,2655,2650,7284
20230714,111900,20173787150,2655,2655,2655,2650,13006
20230714,111800,20139266270,2655,2655,2660,2650,10619
20230714,111700,20111076895,2655,2660,2660,2655,15413
20230714,111600,20070147330,2660,2655,2660,2650,21267
20230714,111500,20013678640,2655,2650,2655,2650,17866
20230714,111400,19966312260,2650,2655,2660,2650,37098
20230714,111300,19867801960,2650,2645,2655,2645,15620
20230714,111200,19826430750,2645,2645,2650,2635,12144
20230714,111100,19794360730,2650,2640,2650,2635,10809
20230714,111000,19765809400,2645,2640,2645,2630,40906
20230714,110900,19658005305,2640,2640,2645,2635,9665
20230714,110800,19632479755,2645,2640,2645,2635,13370
20230714,110700,19597149065,2640,2630,2640,2630,41507
20230714,110600,19487840060,2630,2630,2635,2625,53070
20230714,110500,19348287570,2630,2630,2635,2625,36767
20230714,110400,19251587035,2635,2645,2645,2630,89653
20230714,110300,19014918670,2650,2650,2650,2645,11792
20230714,110200,18983718060,2650,2650,2655,2650,15161
20230714,110100,18943516540,2655,2650,2655,2645,23264
20230714,110000,18881846220,2655,2655,2655,2650,13077
20230714,105900,18847167575,2650,2645,2655,2645,32177
20230714,105800,18761926010,2645,2650,2650,2645,12902
20230714,105700,18727774215,2650,2655,2655,2650,50853
20230714,105600,18592975120,2655,2660,2660,2650,21954
20230714,105500,18534684910,2650,2660,2660,2650,46690
20230714,105400,18410674440,2660,2660,2660,2655,76148
20230714,105300,18208224700,2660,2665,2670,2660,51238
20230714,105200,18071673390,2665,2660,2670,2660,21111
20230714,105100,18015456840,2670,2675,2675,2660,135554
20230714,105000,17653708080,2675,2665,2675,2665,85460
20230714,104900,17425468915,2665,2660,2665,2650,58427
20230714,104800,17270108175,2655,2670,2670,2655,60818
20230714,104700,17108317500,2670,2675,2680,2660,179751
20230714,104600,16628446350,2675,2680,2680,2665,138061
20230714,104500,16259371520,2680,2665,2680,2665,189463
20230714,104400,15752763305,2665,2655,2665,2650,92768
20230714,104300,15506033400,2655,2660,2660,2650,49352
20230714,104200,15374978135,2655,2655,2660,2645,37072
20230714,104100,15276654010,2655,2655,2660,2650,40419
20230714,104000,15169341795,2655,2650,2655,2645,29811
20230714,103900,15090275880,2650,2645,2650,2640,15237
20230714,103800,15049934510,2640,2635,2640,2630,31879
20230714,103700,14965854930,2635,2640,2640,2630,10053
20230714,103600,14939372555,2640,2640,2645,2635,26841
20230714,103500,14868580780,2640,2645,2650,2640,31747
20230714,103400,14784628390,2645,2640,2650,2640,10364
20230714,103300,14757225945,2635,2645,2655,2635,52029
20230714,103200,14619688515,2650,2650,2650,2645,15131
20230714,103100,14579605335,2650,2640,2650,2640,18537
20230714,103000,14530601255,2640,2655,2660,2635,90303
20230714,102900,14291486180,2655,2665,2670,2650,121212
20230714,102800,13969001410,2665,2660,2665,2655,119513
20230714,102700,13650913260,2660,2655,2670,2650,150072
20230714,102600,13251645225,2650,2650,2655,2645,25790
20230714,102500,13183280280,2645,2645,2650,2645,20599
20230714,102400,13128768905,2645,2645,2650,2640,30848
20230714,102300,13047136185,2645,2635,2645,2635,29231
20230714,102200,12969932840,2640,2635,2640,2635,16910
20230714,102100,12925315765,2630,2635,2640,2630,53112
20230714,102000,12785477070,2635,2650,2655,2635,158082
20230714,101900,12367349850,2650,2645,2655,2645,163690
20230714,101800,11933714975,2645,2635,2645,2630,115999
20230714,101700,11627531695,2630,2630,2635,2625,45429
20230714,101600,11508074585,2635,2635,2635,2630,20861
20230714,101500,11453143080,2630,2630,2635,2625,67059
20230714,101400,11276721270,2630,2620,2630,2620,64084
20230714,101300,11108494475,2620,2615,2625,2610,64679
20230714,101200,10939168155,2615,2600,2615,2595,83125
20230714,101100,10722965880,2605,2615,2615,2600,24369
20230714,101000,10659515855,2610,2605,2610,2605,34007
20230714,100900,10570812230,2610,2610,2610,2605,7657
20230714,100800,10550857800,2610,2605,2610,2605,54840
20230714,100700,10407902245,2605,2600,2605,2595,16247
20230714,100600,10365647350,2600,2600,2600,2595,19193
20230714,100500,10315745600,2595,2595,2605,2595,29988
20230714,100400,10237774600,2600,2600,2600,2595,17186
20230714,100300,10193114945,2600,2600,2600,2595,51599
20230714,100200,10059027995,2600,2595,2600,2590,37284
20230714,100100,9962227585,2595,2590,2595,2585,51133
20230714,100000,9829783720,2590,2590,2590,2585,6164
20230714,095900,9813838970,2590,2580,2590,2580,19206
20230714,095800,9764182420,2585,2575,2590,2575,65306
20230714,095700,9595666085,2575,2580,2580,2575,11492
20230714,095600,9566031710,2580,2585,2585,2580,30854
20230714,095500,9486425600,2585,2585,2585,2580,3442
20230714,095400,9477531090,2585,2585,2585,2580,6045
20230714,095300,9461910585,2585,2580,2585,2580,10273
20230714,095200,9435400015,2580,2585,2585,2580,28549
20230714,095100,9361725270,2580,2580,2585,2575,31928
20230714,095000,9279361995,2580,2575,2580,2575,6903
20230714,094900,9261583720,2575,2580,2580,2575,4780
20230714,094800,9249260330,2580,2580,2580,2575,17640
20230714,094700,9203806915,2580,2580,2580,2575,18440
20230714,094600,9156234485,2580,2565,2580,2560,138871
20230714,094500,8800053690,2565,2560,2565,2555,29032
20230714,094400,8725723005,2560,2560,2565,2560,82130
20230714,094300,8515243885,2560,2560,2570,2555,64646
20230714,094200,8349530710,2555,2565,2570,2550,251398
20230714,094100,7706424790,2565,2565,2570,2560,100601
20230714,094000,7448356090,2570,2575,2575,2565,113111
20230714,093900,7157515135,2575,2580,2580,2575,44490
20230714,093800,7042856270,2580,2590,2590,2580,30746
20230714,093700,6963464770,2585,2590,2590,2580,9316
20230714,093600,6939374725,2580,2575,2590,2575,88344
20230714,093500,6711345280,2575,2585,2585,2575,25110
20230714,093400,6646567695,2585,2590,2590,2580,20401
20230714,093300,6593844365,2590,2585,2590,2575,94624
20230714,093200,6349569240,2585,2590,2595,2585,31720
20230714,093100,6267430205,2595,2590,2595,2590,5967
20230714,093000,6251971120,2590,2600,2600,2590,43039
20230714,092900,6140296785,2600,2605,2605,2600,28114
20230714,092800,6067138740,2600,2600,2605,2600,14560
20230714,092700,6029241215,2605,2595,2605,2595,28395
20230714,092600,5955396925,2595,2590,2610,2585,67840
20230714,092500,5779313980,2590,2595,2600,2590,22716
20230714,092400,5720371565,2595,2600,2605,2595,24608
20230714,092300,5656456790,2600,2600,2605,2600,34027
20230714,092200,5567970060,2605,2600,2610,2600,46201
20230714,092100,5447720885,2600,2595,2610,2595,42222
20230714,092000,5337756610,2595,2580,2600,2580,90189
20230714,091900,5104107050,2580,2585,2590,2580,34671
20230714,091800,5014487790,2585,2590,2590,2580,62971
20230714,091700,4851705005,2590,2595,2595,2585,49672
20230714,091600,4723080390,2595,2595,2595,2590,25635
20230714,091500,4656661865,2595,2585,2595,2585,96669
20230714,091400,4406603720,2595,2580,2595,2570,95799
20230714,091300,4159222790,2570,2595,2595,2570,265015
20230714,091200,3475752050,2590,2610,2615,2590,178414
20230714,091100,3011738700,2610,2610,2620,2605,101854
20230714,091000,2745852770,2610,2620,2620,2610,55848
20230714,090900,2599962930,2615,2615,2620,2605,31029
20230714,090800,2518831575,2605,2610,2620,2605,100996
20230714,090700,2255156160,2610,2620,2625,2610,102476
20230714,090600,1987335025,2620,2625,2630,2615,78037
20230714,090500,1782627565,2630,2630,2640,2625,43547
20230714,090400,1668072290,2630,2620,2635,2605,168357
20230714,090300,1227798930,2620,2635,2640,2620,117926
20230714,090200,917787600,2635,2635,2645,2635,37749
20230714,090100,818171140,2635,2655,2660,2635,167331
20230714,090000,375229645,2655,2655,2660,2650,139238