stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,205000,978339360,3075,3075,3075,3075,5238
20230714,204900,978339360,3075,3075,3075,3075,0
20230714,204800,978339360,3075,3075,3075,3075,0
20230714,204700,978339360,3075,3075,3075,3075,0
20230714,204600,978339360,3075,3075,3075,3075,0
20230714,204500,978339360,3075,3075,3075,3075,0
20230714,204400,978339360,3075,3075,3075,3075,0
20230714,204300,978339360,3075,3075,3075,3075,0
20230714,204200,978339360,3075,3075,3075,3075,0
20230714,204100,978339360,3075,3075,3075,3075,0
20230714,204000,978339360,3075,3075,3075,3075,0
20230714,203900,978339360,3075,3075,3075,3075,0
20230714,203800,978339360,3075,3075,3075,3075,0
20230714,203700,978339360,3075,3075,3075,3075,0
20230714,203600,978339360,3075,3075,3075,3075,0
20230714,203500,978339360,3075,3075,3075,3075,0
20230714,203400,978339360,3075,3075,3075,3075,0
20230714,203300,978339360,3075,3075,3075,3075,0
20230714,203200,978339360,3075,3075,3075,3075,0
20230714,203100,978339360,3075,3075,3075,3075,0
20230714,203000,978339360,3075,3075,3075,3075,0
20230714,202900,978339360,3075,3075,3075,3075,0
20230714,202800,978339360,3075,3075,3075,3075,0
20230714,202700,978339360,3075,3075,3075,3075,0
20230714,202600,978339360,3075,3075,3075,3075,0
20230714,202500,978339360,3075,3075,3075,3075,0
20230714,202400,978339360,3075,3075,3075,3075,0
20230714,202300,978339360,3075,3075,3075,3075,0
20230714,202200,978339360,3075,3075,3075,3075,0
20230714,202100,978339360,3075,3075,3075,3075,0
20230714,202000,978339360,3075,3075,3075,3075,5238
20230714,201900,978339360,3075,3075,3075,3075,0
20230714,201800,978339360,3075,3075,3075,3075,0
20230714,201700,978339360,3075,3075,3075,3075,0
20230714,201600,978339360,3075,3075,3075,3075,0
20230714,201500,978339360,3075,3075,3075,3075,0
20230714,201400,978339360,3075,3075,3075,3075,0
20230714,201300,978339360,3075,3075,3075,3075,0
20230714,201200,978339360,3075,3075,3075,3075,0
20230714,201100,978339360,3075,3075,3075,3075,0
20230714,201000,978339360,3075,3075,3075,3075,0
20230714,200900,978339360,3075,3075,3075,3075,0
20230714,200800,978339360,3075,3075,3075,3075,0
20230714,200700,978339360,3075,3075,3075,3075,0
20230714,200600,978339360,3075,3075,3075,3075,0
20230714,200500,978339360,3075,3075,3075,3075,0
20230714,200400,978339360,3075,3075,3075,3075,0
20230714,200300,978339360,3075,3075,3075,3075,0
20230714,200200,978339360,3075,3075,3075,3075,0
20230714,200100,978339360,3075,3075,3075,3075,0
20230714,200000,978339360,3075,3075,3075,3075,0
20230714,195900,978339360,3075,3075,3075,3075,0
20230714,195800,978339360,3075,3075,3075,3075,0
20230714,195700,978339360,3075,3075,3075,3075,0
20230714,195600,978339360,3075,3075,3075,3075,0
20230714,195500,978339360,3075,3075,3075,3075,0
20230714,195400,978339360,3075,3075,3075,3075,0
20230714,195300,978339360,3075,3075,3075,3075,0
20230714,195200,978339360,3075,3075,3075,3075,0
20230714,195100,978339360,3075,3075,3075,3075,0
20230714,195000,978339360,3075,3075,3075,3075,5238
20230714,194900,978339360,3075,3075,3075,3075,0
20230714,194800,978339360,3075,3075,3075,3075,0
20230714,194700,978339360,3075,3075,3075,3075,0
20230714,194600,978339360,3075,3075,3075,3075,0
20230714,194500,978339360,3075,3075,3075,3075,0
20230714,194400,978339360,3075,3075,3075,3075,0
20230714,194300,978339360,3075,3075,3075,3075,0
20230714,194200,978339360,3075,3075,3075,3075,0
20230714,194100,978339360,3075,3075,3075,3075,0
20230714,194000,978339360,3075,3075,3075,3075,0
20230714,193900,978339360,3075,3075,3075,3075,0
20230714,193800,978339360,3075,3075,3075,3075,0
20230714,193700,978339360,3075,3075,3075,3075,0
20230714,193600,978339360,3075,3075,3075,3075,0
20230714,193500,978339360,3075,3075,3075,3075,0
20230714,193400,978339360,3075,3075,3075,3075,0
20230714,193300,978339360,3075,3075,3075,3075,0
20230714,193200,978339360,3075,3075,3075,3075,0
20230714,193100,978339360,3075,3075,3075,3075,0
20230714,193000,978339360,3075,3075,3075,3075,0
20230714,192900,978339360,3075,3075,3075,3075,0
20230714,192800,978339360,3075,3075,3075,3075,0
20230714,192700,978339360,3075,3075,3075,3075,0
20230714,192600,978339360,3075,3075,3075,3075,0
20230714,192500,978339360,3075,3075,3075,3075,0
20230714,192400,978339360,3075,3075,3075,3075,0
20230714,192300,978339360,3075,3075,3075,3075,0
20230714,192200,978339360,3075,3075,3075,3075,0
20230714,192100,978339360,3075,3075,3075,3075,0
20230714,192000,978339360,3075,3075,3075,3075,5238
20230714,191900,978339360,3075,3075,3075,3075,0
20230714,191800,978339360,3075,3075,3075,3075,0
20230714,191700,978339360,3075,3075,3075,3075,0
20230714,191600,978339360,3075,3075,3075,3075,0
20230714,191500,978339360,3075,3075,3075,3075,0
20230714,191400,978339360,3075,3075,3075,3075,0
20230714,191300,978339360,3075,3075,3075,3075,0
20230714,191200,978339360,3075,3075,3075,3075,0
20230714,191100,978339360,3075,3075,3075,3075,0
20230714,191000,978339360,3075,3075,3075,3075,0
20230714,190900,978339360,3075,3075,3075,3075,0
20230714,190800,978339360,3075,3075,3075,3075,0
20230714,190700,978339360,3075,3075,3075,3075,0
20230714,190600,978339360,3075,3075,3075,3075,0
20230714,190500,978339360,3075,3075,3075,3075,0
20230714,190400,978339360,3075,3075,3075,3075,0
20230714,190300,978339360,3075,3075,3075,3075,0
20230714,190200,978339360,3075,3075,3075,3075,0
20230714,190100,978339360,3075,3075,3075,3075,0
20230714,190000,978339360,3075,3075,3075,3075,0
20230714,185900,978339360,3075,3075,3075,3075,0
20230714,185800,978339360,3075,3075,3075,3075,0
20230714,185700,978339360,3075,3075,3075,3075,0
20230714,185600,978339360,3075,3075,3075,3075,0
20230714,185500,978339360,3075,3075,3075,3075,0
20230714,185400,978339360,3075,3075,3075,3075,0
20230714,185300,978339360,3075,3075,3075,3075,0
20230714,185200,978339360,3075,3075,3075,3075,0
20230714,185100,978339360,3075,3075,3075,3075,0
20230714,185000,978339360,3075,3075,3075,3075,5238
20230714,184900,978339360,3075,3075,3075,3075,0
20230714,184800,978339360,3075,3075,3075,3075,0
20230714,184700,978339360,3075,3075,3075,3075,0
20230714,184600,978339360,3075,3075,3075,3075,0
20230714,184500,978339360,3075,3075,3075,3075,0
20230714,184400,978339360,3075,3075,3075,3075,0
20230714,184300,978339360,3075,3075,3075,3075,0
20230714,184200,978339360,3075,3075,3075,3075,0
20230714,184100,978339360,3075,3075,3075,3075,0
20230714,184000,978339360,3075,3075,3075,3075,0
20230714,183900,978339360,3075,3075,3075,3075,0
20230714,183800,978339360,3075,3075,3075,3075,0
20230714,183700,978339360,3075,3075,3075,3075,0
20230714,183600,978339360,3075,3075,3075,3075,0
20230714,183500,978339360,3075,3075,3075,3075,0
20230714,183400,978339360,3075,3075,3075,3075,0
20230714,183300,978339360,3075,3075,3075,3075,0
20230714,183200,978339360,3075,3075,3075,3075,0
20230714,183100,978339360,3075,3075,3075,3075,0
20230714,183000,978339360,3075,3075,3075,3075,0
20230714,182900,978339360,3075,3075,3075,3075,0
20230714,182800,978339360,3075,3075,3075,3075,0
20230714,182700,978339360,3075,3075,3075,3075,0
20230714,182600,978339360,3075,3075,3075,3075,0
20230714,182500,978339360,3075,3075,3075,3075,0
20230714,182400,978339360,3075,3075,3075,3075,0
20230714,182300,978339360,3075,3075,3075,3075,0
20230714,182200,978339360,3075,3075,3075,3075,0
20230714,182100,978339360,3075,3075,3075,3075,0
20230714,182000,978339360,3075,3075,3075,3075,5238
20230714,181900,978339360,3075,3075,3075,3075,0
20230714,181800,978339360,3075,3075,3075,3075,0
20230714,181700,978339360,3075,3075,3075,3075,0
20230714,181600,978339360,3075,3075,3075,3075,0
20230714,181500,978339360,3075,3075,3075,3075,0
20230714,181400,978339360,3075,3075,3075,3075,0
20230714,181300,978339360,3075,3075,3075,3075,0
20230714,181200,978339360,3075,3075,3075,3075,0
20230714,181100,978339360,3075,3075,3075,3075,0
20230714,181000,978339360,3075,3075,3075,3075,0
20230714,180900,978339360,3075,3075,3075,3075,0
20230714,180800,978339360,3075,3075,3075,3075,0
20230714,180700,978339360,3075,3075,3075,3075,0
20230714,180600,978339360,3075,3075,3075,3075,0
20230714,180500,978339360,3075,3075,3075,3075,0
20230714,180400,978339360,3075,3075,3075,3075,0
20230714,180300,978339360,3075,3075,3075,3075,0
20230714,180200,978339360,3075,3075,3075,3075,0
20230714,180100,978339360,3075,3075,3075,3075,0
20230714,180000,978339360,3075,3075,3075,3075,0
20230714,175900,978339360,3075,3075,3075,3075,0
20230714,175800,978339360,3075,3075,3075,3075,0
20230714,175700,978339360,3075,3075,3075,3075,0
20230714,175600,978339360,3075,3075,3075,3075,0
20230714,175500,978339360,3075,3075,3075,3075,0
20230714,175400,978339360,3075,3075,3075,3075,0
20230714,175300,978339360,3075,3075,3075,3075,0
20230714,175200,978339360,3075,3075,3075,3075,0
20230714,175100,978339360,3075,3075,3075,3075,0
20230714,175000,978339360,3075,3075,3075,3075,5238
20230714,174900,978339360,3075,3075,3075,3075,0
20230714,174800,978339360,3075,3075,3075,3075,0
20230714,174700,978339360,3075,3075,3075,3075,0
20230714,174600,978339360,3075,3075,3075,3075,0
20230714,174500,978339360,3075,3075,3075,3075,0
20230714,174400,978339360,3075,3075,3075,3075,0
20230714,174300,978339360,3075,3075,3075,3075,0
20230714,174200,978339360,3075,3075,3075,3075,0
20230714,174100,978339360,3075,3075,3075,3075,0
20230714,174000,978339360,3075,3075,3075,3075,0
20230714,173900,978339360,3075,3075,3075,3075,0
20230714,173800,978339360,3075,3075,3075,3075,0
20230714,173700,978339360,3075,3075,3075,3075,0
20230714,173600,978339360,3075,3075,3075,3075,0
20230714,173500,978339360,3075,3075,3075,3075,0
20230714,173400,978339360,3075,3075,3075,3075,0
20230714,173300,978339360,3075,3075,3075,3075,0
20230714,173200,978339360,3075,3075,3075,3075,0
20230714,173100,978339360,3075,3075,3075,3075,0
20230714,173000,978339360,3075,3075,3075,3075,0
20230714,172900,978339360,3075,3075,3075,3075,0
20230714,172800,978339360,3075,3075,3075,3075,0
20230714,172700,978339360,3075,3075,3075,3075,0
20230714,172600,978339360,3075,3075,3075,3075,0
20230714,172500,978339360,3075,3075,3075,3075,0
20230714,172400,978339360,3075,3075,3075,3075,0
20230714,172300,978339360,3075,3075,3075,3075,0
20230714,172200,978339360,3075,3075,3075,3075,0
20230714,172100,978339360,3075,3075,3075,3075,0
20230714,172000,978339360,3075,3075,3075,3075,5238
20230714,171900,978339360,3075,3075,3075,3075,0
20230714,171800,978339360,3075,3075,3075,3075,0
20230714,171700,978339360,3075,3075,3075,3075,0
20230714,171600,978339360,3075,3075,3075,3075,0
20230714,171500,978339360,3075,3075,3075,3075,0
20230714,171400,978339360,3075,3075,3075,3075,0
20230714,171300,978339360,3075,3075,3075,3075,0
20230714,171200,978339360,3075,3075,3075,3075,0
20230714,171100,978339360,3075,3075,3075,3075,0
20230714,171000,978339360,3075,3075,3075,3075,0
20230714,170900,978339360,3075,3075,3075,3075,0
20230714,170800,978339360,3075,3075,3075,3075,0
20230714,170700,978339360,3075,3075,3075,3075,0
20230714,170600,978339360,3075,3075,3075,3075,0
20230714,170500,978339360,3075,3075,3075,3075,0
20230714,170400,978339360,3075,3075,3075,3075,0
20230714,170300,978339360,3075,3075,3075,3075,0
20230714,170200,978339360,3075,3075,3075,3075,0
20230714,170100,978339360,3075,3075,3075,3075,0
20230714,170000,978339360,3075,3075,3075,3075,0
20230714,165900,978339360,3075,3075,3075,3075,0
20230714,165800,978339360,3075,3075,3075,3075,0
20230714,165700,978339360,3075,3075,3075,3075,0
20230714,165600,978339360,3075,3075,3075,3075,0
20230714,165500,978339360,3075,3075,3075,3075,0
20230714,165400,978339360,3075,3075,3075,3075,0
20230714,165300,978339360,3075,3075,3075,3075,0
20230714,165200,978339360,3075,3075,3075,3075,0
20230714,165100,978339360,3075,3075,3075,3075,0
20230714,165000,978339360,3075,3075,3075,3075,5238
20230714,164900,978339360,3075,3075,3075,3075,0
20230714,164800,978339360,3075,3075,3075,3075,0
20230714,164700,978339360,3075,3075,3075,3075,0
20230714,164600,978339360,3075,3075,3075,3075,0
20230714,164500,978339360,3075,3075,3075,3075,0
20230714,164400,978339360,3075,3075,3075,3075,0
20230714,164300,978339360,3075,3075,3075,3075,0
20230714,164200,978339360,3075,3075,3075,3075,0
20230714,164100,978339360,3075,3075,3075,3075,0
20230714,164000,978339360,3075,3075,3075,3075,0
20230714,163900,978339360,3075,3075,3075,3075,0
20230714,163800,978339360,3075,3075,3075,3075,0
20230714,163700,978339360,3075,3075,3075,3075,0
20230714,163600,978339360,3075,3075,3075,3075,0
20230714,163500,978339360,3075,3075,3075,3075,0
20230714,163400,978339360,3075,3075,3075,3075,0
20230714,163300,978339360,3075,3075,3075,3075,0
20230714,163200,978339360,3075,3075,3075,3075,0
20230714,163100,978339360,3075,3075,3075,3075,0
20230714,163000,978339360,3075,3075,3075,3075,0
20230714,162900,978339360,3075,3075,3075,3075,0
20230714,162800,978339360,3075,3075,3075,3075,0
20230714,162700,978339360,3075,3075,3075,3075,0
20230714,162600,978339360,3075,3075,3075,3075,0
20230714,162500,978339360,3075,3075,3075,3075,0
20230714,162400,978339360,3075,3075,3075,3075,0
20230714,162300,978339360,3075,3075,3075,3075,0
20230714,162200,978339360,3075,3075,3075,3075,0
20230714,162100,978339360,3075,3075,3075,3075,0
20230714,162000,978339360,3075,3075,3075,3075,5238
20230714,161900,978339360,3075,3075,3075,3075,0
20230714,161800,978339360,3075,3075,3075,3075,0
20230714,161700,978339360,3075,3075,3075,3075,0
20230714,161600,978339360,3075,3075,3075,3075,0
20230714,161500,978339360,3075,3075,3075,3075,0
20230714,161400,978339360,3075,3075,3075,3075,0
20230714,161300,978339360,3075,3075,3075,3075,0
20230714,161200,978339360,3075,3075,3075,3075,0
20230714,161100,978339360,3075,3075,3075,3075,0
20230714,161000,978339360,3075,3075,3075,3075,0
20230714,160900,978339360,3075,3075,3075,3075,0
20230714,160800,978339360,3075,3075,3075,3075,0
20230714,160700,978339360,3075,3075,3075,3075,0
20230714,160600,978339360,3075,3075,3075,3075,0
20230714,160500,978339360,3075,3075,3075,3075,0
20230714,160400,978339360,3075,3075,3075,3075,0
20230714,160300,978339360,3075,3075,3075,3075,0
20230714,160200,978339360,3075,3075,3075,3075,0
20230714,160100,978339360,3075,3075,3075,3075,0
20230714,160000,978339360,3075,3075,3075,3075,0
20230714,155900,978339360,3075,3075,3075,3075,0
20230714,155800,978339360,3075,3075,3075,3075,0
20230714,155700,978339360,3075,3075,3075,3075,0
20230714,155600,978339360,3075,3075,3075,3075,0
20230714,155500,978339360,3075,3075,3075,3075,0
20230714,155400,978339360,3075,3075,3075,3075,0
20230714,155300,978339360,3075,3075,3075,3075,0
20230714,155200,978339360,3075,3075,3075,3075,0
20230714,155100,978339360,3075,3075,3075,3075,0
20230714,155000,978339360,3075,3075,3075,3075,5238
20230714,154900,978339360,3075,3075,3075,3075,0
20230714,154800,978339360,3075,3075,3075,3075,0
20230714,154700,978339360,3075,3075,3075,3075,0
20230714,154600,978339360,3075,3075,3075,3075,0
20230714,154500,978339360,3075,3075,3075,3075,0
20230714,154400,978339360,3075,3075,3075,3075,0
20230714,154300,978339360,3075,3075,3075,3075,0
20230714,154200,978339360,3075,3075,3075,3075,0
20230714,154100,978339360,3075,3075,3075,3075,0
20230714,154000,978339360,3075,3075,3075,3075,0
20230714,153900,978339360,3075,3075,3075,3075,0
20230714,153800,978339360,3075,3075,3075,3075,0
20230714,153700,978339360,3075,3075,3075,3075,0
20230714,153600,978339360,3075,3075,3075,3075,0
20230714,153500,978339360,3075,3075,3075,3075,0
20230714,153400,978339360,3075,3075,3075,3075,0
20230714,153300,978339360,3075,3075,3075,3075,0
20230714,153200,978339360,3075,3075,3075,3075,0
20230714,153100,978339360,3075,3075,3075,3075,0
20230714,153000,978339360,3075,3075,3075,3075,5238
20230714,152900,962232510,3070,3070,3070,3070,0
20230714,152800,962232510,3070,3070,3070,3070,0
20230714,152700,962232510,3070,3070,3070,3070,0
20230714,152600,962232510,3070,3070,3070,3070,0
20230714,152500,962232510,3070,3070,3070,3070,0
20230714,152400,962232510,3070,3070,3070,3070,0
20230714,152300,962232510,3070,3070,3070,3070,0
20230714,152200,962232510,3070,3070,3070,3070,0
20230714,152100,962232510,3070,3070,3070,3070,0
20230714,152000,962232510,3070,3070,3070,3070,0
20230714,151900,962232510,3070,3070,3075,3070,912
20230714,151800,959430675,3075,3075,3075,3075,1300
20230714,151700,955433175,3075,3065,3075,3065,1714
20230714,151600,950171415,3065,3070,3075,3065,305
20230714,151500,949235925,3070,3070,3070,3070,2000
20230714,151400,943095925,3070,3060,3070,3060,161
20230714,151300,942602205,3055,3050,3055,3050,1215
20230714,151200,938893230,3050,3050,3055,3050,372
20230714,151100,937758625,3055,3050,3055,3050,2379
20230714,151000,930502655,3050,3050,3050,3045,1049
20230714,150900,927303225,3050,3050,3050,3050,10
20230714,150800,927272725,3050,3050,3050,3050,800
20230714,150700,924832725,3050,3050,3050,3050,629
20230714,150600,922914275,3055,3055,3055,3055,0
20230714,150500,922914275,3055,3055,3055,3055,0
20230714,150400,922914275,3055,3055,3055,3055,0
20230714,150300,922914275,3055,3055,3055,3055,675
20230714,150200,920852150,3055,3050,3055,3050,480
20230714,150100,919387595,3050,3070,3070,3050,2353
20230714,150000,912190465,3070,3070,3070,3070,1
20230714,145900,912187395,3065,3070,3070,3065,509
20230714,145800,910625810,3070,3070,3070,3070,10
20230714,145700,910595110,3070,3065,3070,3065,1085
20230714,145600,907267760,3065,3065,3065,3065,366
20230714,145500,906145970,3060,3065,3065,3060,2
20230714,145400,906139845,3060,3060,3060,3060,1
20230714,145300,906136785,3060,3065,3065,3060,260
20230714,145200,905341180,3060,3060,3060,3060,0
20230714,145100,905341180,3060,3055,3060,3050,1704
20230714,145000,900139225,3070,3055,3070,3055,101
20230714,144900,899830655,3055,3055,3055,3055,1
20230714,144800,899827600,3050,3050,3050,3050,500
20230714,144700,898302600,3050,3050,3050,3050,100
20230714,144600,897997600,3050,3065,3065,3050,1005
20230714,144500,894930610,3060,3060,3060,3060,23
20230714,144400,894860230,3060,3060,3060,3060,7
20230714,144300,894838810,3060,3060,3060,3060,0
20230714,144200,894838810,3060,3060,3060,3060,2449
20230714,144100,887344870,3060,3060,3060,3060,1104
20230714,144000,883966630,3060,3060,3060,3060,30
20230714,143900,883874830,3050,3050,3050,3050,0
20230714,143800,883874830,3050,3050,3050,3050,0
20230714,143700,883874830,3050,3055,3060,3050,147
20230714,143600,883425745,3050,3050,3050,3050,663
20230714,143500,881403595,3045,3045,3045,3045,0
20230714,143400,881403595,3045,3045,3045,3045,1000
20230714,143300,878358595,3040,3040,3040,3040,67
20230714,143200,878154915,3045,3050,3050,3045,1010
20230714,143100,875079415,3045,3050,3050,3045,39
20230714,143000,874960635,3050,3055,3055,3050,171
20230714,142900,874439060,3050,3050,3050,3050,0
20230714,142800,874439060,3050,3045,3050,3045,2341
20230714,142700,867299020,3045,3045,3045,3045,0
20230714,142600,867299020,3045,3050,3050,3045,180
20230714,142500,866750770,3050,3050,3050,3050,7
20230714,142400,866729420,3050,3050,3050,3050,10
20230714,142300,866698920,3050,3050,3050,3050,20
20230714,142200,866637920,3045,3050,3050,3045,36
20230714,142100,866528295,3040,3040,3040,3040,0
20230714,142000,866528295,3040,3040,3040,3040,0
20230714,141900,866528295,3040,3040,3040,3040,308
20230714,141800,865591975,3045,3045,3045,3045,3
20230714,141700,865582840,3040,3045,3045,3040,1500
20230714,141600,861018210,3045,3045,3045,3045,1109
20230714,141500,857641305,3045,3045,3045,3045,4
20230714,141400,857629125,3045,3045,3045,3045,51
20230714,141300,857473830,3045,3045,3045,3045,1517
20230714,141200,852854565,3050,3050,3050,3050,0
20230714,141100,852854565,3050,3050,3050,3050,51
20230714,141000,852699015,3045,3045,3045,3045,2185
20230714,140900,846045690,3045,3045,3045,3045,101
20230714,140800,845738145,3045,3045,3045,3045,9
20230714,140700,845710740,3050,3040,3050,3040,5
20230714,140600,845695530,3040,3040,3040,3040,2
20230714,140500,845689450,3045,3045,3050,3045,1314
20230714,140400,841688315,3045,3045,3045,3045,1000
20230714,140300,838643315,3050,3045,3050,3045,1403
20230714,140200,834371130,3050,3050,3050,3050,50
20230714,140100,834218630,3050,3050,3050,3050,1876
20230714,140000,828496830,3050,3050,3050,3050,3000
20230714,135900,819346830,3050,3050,3050,3050,0
20230714,135800,819346830,3050,3050,3050,3050,0
20230714,135700,819346830,3050,3050,3050,3050,116
20230714,135600,818993030,3050,3050,3050,3050,1
20230714,135500,818989980,3050,3050,3050,3050,1176
20230714,135400,815403180,3050,3050,3050,3050,5
20230714,135300,815387930,3050,3050,3050,3045,704
20230714,135200,813244150,3045,3045,3045,3045,0
20230714,135100,813244150,3045,3045,3045,3045,0
20230714,135000,813244150,3045,3045,3045,3045,418
20230714,134900,811971340,3055,3055,3055,3055,4
20230714,134800,811959120,3045,3045,3045,3045,10
20230714,134700,811928670,3050,3050,3050,3050,34
20230714,134600,811824970,3045,3045,3045,3045,50
20230714,134500,811672720,3045,3050,3050,3045,766
20230714,134400,809337920,3050,3050,3050,3050,0
20230714,134300,809337920,3050,3050,3050,3050,384
20230714,134200,808166720,3050,3055,3055,3050,206
20230714,134100,807537440,3055,3060,3060,3055,53
20230714,134000,807375265,3060,3060,3060,3060,11
20230714,133900,807341605,3055,3055,3055,3055,0
20230714,133800,807341605,3055,3055,3055,3055,0
20230714,133700,807341605,3055,3055,3055,3055,943
20230714,133600,804460740,3055,3050,3055,3050,318
20230714,133500,803490600,3045,3050,3050,3045,1021
20230714,133400,800381605,3050,3050,3050,3050,0
20230714,133300,800381605,3050,3050,3050,3050,317
20230714,133200,799414755,3050,3045,3050,3045,69
20230714,133100,799204485,3045,3045,3045,3045,58
20230714,133000,799027875,3045,3045,3045,3045,90
20230714,132900,798753825,3045,3045,3045,3045,744
20230714,132800,796488345,3050,3050,3050,3050,0
20230714,132700,796488345,3050,3050,3050,3050,66
20230714,132600,796287045,3050,3050,3050,3050,36
20230714,132500,796177245,3050,3050,3050,3050,0
20230714,132400,796177245,3050,3050,3050,3050,0
20230714,132300,796177245,3050,3050,3050,3050,0
20230714,132200,796177245,3050,3050,3050,3050,1
20230714,132100,796174195,3050,3040,3050,3040,4
20230714,132000,796162005,3040,3045,3045,3040,100
20230714,131900,795857910,3045,3045,3045,3045,1486
20230714,131800,791333040,3040,3040,3040,3040,60
20230714,131700,791150640,3040,3040,3040,3040,638
20230714,131600,789211120,3045,3045,3045,3045,4
20230714,131500,789198940,3045,3045,3045,3045,2
20230714,131400,789192850,3040,3050,3050,3040,1174
20230714,131300,785620035,3055,3055,3055,3055,1
20230714,131200,785616980,3055,3055,3055,3055,104
20230714,131100,785299260,3055,3050,3055,3050,106
20230714,131000,784975930,3045,3045,3045,3045,0
20230714,130900,784975930,3045,3050,3050,3045,2000
20230714,130800,778885855,3045,3045,3045,3045,10
20230714,130700,778855405,3050,3050,3050,3050,1000
20230714,130600,775805405,3050,3050,3050,3050,0
20230714,130500,775805405,3050,3055,3060,3050,479
20230714,130400,774342890,3060,3050,3060,3050,1002
20230714,130300,771286770,3050,3050,3050,3050,15
20230714,130200,771241020,3050,3050,3050,3050,1
20230714,130100,771237970,3055,3055,3055,3055,290
20230714,130000,770352020,3065,3070,3070,3050,7402
20230714,125900,747743500,3065,3065,3065,3065,5
20230714,125800,747728175,3070,3070,3070,3070,0
20230714,125700,747728175,3070,3070,3070,3070,5
20230714,125600,747712825,3070,3070,3070,3070,1098
20230714,125500,744341965,3070,3065,3070,3065,951
20230714,125400,741427145,3070,3070,3070,3070,106
20230714,125300,741101725,3070,3065,3070,3065,45
20230714,125200,740963645,3070,3070,3070,3070,0
20230714,125100,740963645,3070,3070,3070,3070,221
20230714,125000,740285175,3065,3065,3065,3065,36
20230714,124900,740174835,3070,3070,3070,3070,0
20230714,124800,740174835,3070,3070,3070,3070,10
20230714,124700,740144135,3070,3070,3070,3070,0
20230714,124600,740144135,3070,3070,3070,3070,554
20230714,124500,738443355,3075,3070,3075,3070,50
20230714,124400,738289850,3075,3075,3080,3070,2139
20230714,124300,731712425,3075,3070,3075,3070,440
20230714,124200,730361615,3075,3070,3075,3055,7653
20230714,124100,706874230,3065,3065,3065,3065,1010
20230714,124000,703778580,3065,3065,3065,3065,1
20230714,123900,703775515,3060,3060,3060,3060,0
20230714,123800,703775515,3060,3060,3060,3055,45
20230714,123700,703637820,3045,3045,3045,3045,547
20230714,123600,701972205,3045,3045,3045,3045,0
20230714,123500,701972205,3045,3065,3065,3045,1513
20230714,123400,697364140,3065,3050,3065,3050,6076
20230714,123300,678797095,3050,3050,3050,3050,0
20230714,123200,678797095,3050,3050,3050,3050,0
20230714,123100,678797095,3050,3050,3050,3050,0
20230714,123000,678797095,3050,3050,3050,3050,202
20230714,122900,678180995,3050,3035,3050,3030,1678
20230714,122800,673096250,3035,3040,3040,3035,658
20230714,122700,671098420,3050,3050,3050,3050,1
20230714,122600,671095370,3040,3050,3050,3035,1669
20230714,122500,666026635,3045,3045,3045,3040,52
20230714,122400,665868545,3045,3045,3045,3045,386
20230714,122300,664693175,3045,3050,3050,3045,119
20230714,122200,664330810,3055,3055,3055,3055,1
20230714,122100,664327755,3050,3050,3050,3040,635
20230714,122000,662393630,3055,3050,3055,3045,934
20230714,121900,659546525,3050,3050,3050,3050,2
20230714,121800,659540425,3050,3050,3050,3050,1
20230714,121700,659537375,3055,3050,3055,3050,1247
20230714,121600,655734020,3055,3045,3055,3045,373
20230714,121500,654598225,3040,3045,3045,3040,1371
20230714,121400,650428495,3050,3055,3055,3050,1297
20230714,121300,646472640,3055,3050,3055,3050,230
20230714,121200,645771120,3055,3055,3055,3055,3
20230714,121100,645761955,3055,3055,3055,3055,5
20230714,121000,645746680,3055,3050,3055,3050,221
20230714,120900,645072615,3055,3055,3055,3055,0
20230714,120800,645072615,3055,3050,3055,3050,202
20230714,120700,644456510,3055,3055,3055,3055,0
20230714,120600,644456510,3055,3055,3055,3055,20
20230714,120500,644395410,3055,3055,3055,3055,1
20230714,120400,644392355,3055,3055,3055,3055,3
20230714,120300,644383190,3060,3060,3060,3060,85
20230714,120200,644123090,3060,3065,3065,3060,4
20230714,120100,644110840,3065,3050,3065,3050,157
20230714,120000,643631390,3050,3050,3050,3050,44
20230714,115900,643497190,3050,3065,3065,3050,463
20230714,115800,642084735,3065,3065,3065,3065,3
20230714,115700,642075540,3055,3060,3060,3055,823
20230714,115600,639557660,3060,3070,3070,3060,551
20230714,115500,637871590,3060,3065,3065,3060,123
20230714,115400,637494720,3065,3065,3065,3065,2
20230714,115300,637488590,3070,3070,3070,3070,39
20230714,115200,637368860,3070,3065,3070,3065,19
20230714,115100,637310585,3070,3070,3070,3070,15
20230714,115000,637264535,3070,3070,3070,3070,3
20230714,114900,637255325,3070,3070,3070,3070,100
20230714,114800,636948325,3070,3075,3075,3070,155
20230714,114700,636472260,3075,3075,3075,3075,110
20230714,114600,636134010,3065,3055,3065,3055,2010
20230714,114500,629983820,3060,3065,3065,3060,35
20230714,114400,629876715,3065,3060,3065,3060,161
20230714,114300,629384050,3065,3065,3065,3065,0
20230714,114200,629384050,3065,3065,3065,3065,91
20230714,114100,629105135,3065,3065,3065,3065,0
20230714,114000,629105135,3065,3065,3065,3065,30
20230714,113900,629013185,3065,3065,3065,3065,10
20230714,113800,628982535,3065,3065,3065,3065,21
20230714,113700,628918170,3065,3060,3065,3055,602
20230714,113600,627079045,3060,3075,3075,3060,270
20230714,113500,626252260,3075,3060,3075,3060,7213
20230714,113400,604151765,3060,3055,3060,3055,1002
20230714,113300,601090645,3055,3055,3055,3050,898
20230714,113200,598351570,3060,3060,3060,3060,11
20230714,113100,598317910,3060,3055,3060,3055,850
20230714,113000,595720910,3060,3060,3060,3060,50
20230714,112900,595567910,3060,3050,3060,3050,3155
20230714,112800,585943060,3045,3045,3045,3045,1500
20230714,112700,581375560,3045,3045,3045,3045,0
20230714,112600,581375560,3045,3040,3045,3040,491
20230714,112500,579880965,3045,3045,3045,3045,954
20230714,112400,576976035,3050,3045,3050,3045,1011
20230714,112300,573897485,3050,3050,3050,3050,0
20230714,112200,573897485,3050,3045,3050,3045,311
20230714,112100,572950485,3045,3045,3045,3045,1393
20230714,112000,568708800,3050,3050,3050,3050,0
20230714,111900,568708800,3050,3050,3050,3050,215
20230714,111800,568053050,3055,3055,3055,3055,175
20230714,111700,567518425,3055,3050,3055,3050,70
20230714,111600,567304875,3050,3050,3050,3050,1397
20230714,111500,563044025,3050,3050,3050,3050,30
20230714,111400,562952525,3050,3050,3050,3050,1556
20230714,111300,558206725,3050,3050,3050,3050,271
20230714,111200,557380175,3050,3050,3050,3050,11
20230714,111100,557346625,3050,3050,3050,3050,973
20230714,111000,554378975,3050,3050,3050,3050,354
20230714,110900,553299275,3050,3050,3050,3050,0
20230714,110800,553299275,3050,3050,3050,3045,525
20230714,110700,551698665,3050,3055,3055,3045,201
20230714,110600,551085615,3055,3055,3055,3055,200
20230714,110500,550474615,3055,3055,3055,3055,7
20230714,110400,550453230,3045,3045,3045,3045,22
20230714,110300,550386240,3055,3055,3055,3055,100
20230714,110200,550080740,3055,3045,3055,3045,1204
20230714,110100,546414030,3045,3045,3045,3045,19
20230714,110000,546356175,3050,3050,3050,3050,3
20230714,105900,546347025,3050,3055,3055,3050,1482
20230714,105800,541826920,3055,3045,3055,3045,1102
20230714,105700,538471310,3050,3050,3050,3050,636
20230714,105600,536531510,3045,3045,3045,3045,33
20230714,105500,536431025,3045,3045,3045,3045,144
20230714,105400,535992545,3050,3050,3050,3045,301
20230714,105300,535075745,3050,3050,3050,3050,175
20230714,105200,534541995,3060,3060,3060,3060,0
20230714,105100,534541995,3060,3055,3060,3050,1168
20230714,105000,530977935,3060,3060,3060,3060,10
20230714,104900,530947335,3060,3060,3060,3055,620
20230714,104800,529052635,3060,3055,3065,3055,1618
20230714,104700,524103725,3055,3055,3055,3055,731
20230714,104600,521870520,3050,3045,3050,3045,3074
20230714,104500,512498600,3040,3040,3040,3035,49
20230714,104400,512349645,3035,3040,3040,3035,1329
20230714,104300,508309735,3040,3040,3040,3040,150
20230714,104200,507853735,3040,3050,3050,3030,3910
20230714,104100,496001645,3045,3045,3050,3045,731
20230714,104000,493775190,3045,3045,3045,3045,1
20230714,103900,493772145,3030,3030,3030,3030,0
20230714,103800,493772145,3030,3035,3035,3030,485
20230714,103700,492301465,3035,3035,3035,3035,0
20230714,103600,492301465,3035,3040,3040,3035,3414
20230714,103500,481939740,3040,3040,3040,3040,35
20230714,103400,481833340,3040,3045,3045,3040,1048
20230714,103300,478647375,3040,3040,3045,3040,472
20230714,103200,477210610,3040,3045,3050,3040,742
20230714,103100,474949950,3050,3050,3050,3040,175
20230714,103000,474416920,3040,3040,3050,3040,450
20230714,102900,473048910,3050,3045,3050,3045,742
20230714,102800,470786520,3050,3050,3055,3045,1011
20230714,102700,467704680,3045,3045,3050,3045,505
20230714,102600,466166950,3040,3040,3040,3040,430
20230714,102500,464859750,3035,3035,3035,3035,1398
20230714,102400,460616820,3030,3035,3035,3030,66
20230714,102300,460416690,3025,3030,3030,3025,652
20230714,102200,458441250,3020,3025,3025,3020,73
20230714,102100,458220525,3020,3015,3020,3005,9147
20230714,102000,430625820,3020,3020,3020,3020,2118
20230714,101900,424229460,3020,3015,3020,3015,150
20230714,101800,423776960,3020,3020,3020,3020,500
20230714,101700,422266960,3020,3020,3020,3020,500
20230714,101600,420756960,3015,3015,3015,3015,200
20230714,101500,420153960,3015,3015,3015,3010,2124
20230714,101400,413760440,3010,3015,3015,3010,5340
20230714,101300,397678525,3020,3020,3020,3020,100
20230714,101200,397376525,3015,3015,3015,3015,0
20230714,101100,397376525,3015,3015,3015,3015,157
20230714,101000,396903170,3015,3020,3020,3015,1235
20230714,100900,393179470,3015,3015,3020,3015,610
20230714,100800,391338570,3015,3015,3020,3015,78
20230714,100700,391103315,3020,3020,3020,3020,220
20230714,100600,390438915,3020,3020,3020,3020,1043
20230714,100500,387289055,3020,3020,3020,3020,54
20230714,100400,387125975,3020,3015,3020,3015,2617
20230714,100300,379235595,3015,3015,3015,3015,1027
20230714,100200,376139190,3015,3015,3015,3015,1358
20230714,100100,372044820,3015,3015,3015,3015,534
20230714,100000,370434810,3015,3015,3015,3015,1854
20230714,095900,364845000,3020,3020,3020,3015,300
20230714,095800,363939945,3020,3010,3020,3010,1275
20230714,095700,360096745,3010,3015,3015,3010,795
20230714,095600,357703745,3015,3015,3020,3015,839
20230714,095500,355173665,3015,3025,3030,3015,1239
20230714,095400,351431175,3025,3030,3035,3025,2068
20230714,095300,345172470,3030,3030,3030,3025,1424
20230714,095200,340859315,3030,3035,3035,3030,2145
20230714,095100,334358900,3035,3035,3050,3035,1098
20230714,095000,331025680,3035,3030,3035,3030,702
20230714,094900,328896030,3030,3030,3030,3030,2325
20230714,094800,321851280,3035,3045,3045,3035,1175
20230714,094700,318285010,3050,3045,3050,3040,392
20230714,094600,317091785,3045,3040,3045,3035,1164
20230714,094500,313554920,3040,3045,3045,3040,951
20230714,094400,310663210,3045,3035,3045,3035,623
20230714,094300,308769235,3040,3040,3040,3040,1440
20230714,094200,304391635,3040,3035,3040,3030,2341
20230714,094100,297284615,3040,3045,3050,3040,2292
20230714,094000,290312680,3050,3045,3050,3040,4398
20230714,093900,276903285,3050,3065,3065,3050,5953
20230714,093800,258713685,3065,3070,3070,3065,2791
20230714,093700,250154825,3070,3070,3070,3070,395
20230714,093600,248942175,3070,3070,3070,3070,9072
20230714,093500,221091135,3070,3070,3080,3070,1079
20230714,093400,217778545,3070,3080,3080,3070,1264
20230714,093300,213898045,3075,3080,3080,3075,1099
20230714,093200,210518565,3080,3085,3085,3080,371
20230714,093100,209374845,3085,3090,3090,3080,2260
20230714,093000,202406775,3090,3090,3090,3090,1157
20230714,092900,198831645,3090,3090,3090,3090,572
20230714,092800,197064165,3090,3085,3090,3085,630
20230714,092700,195117615,3090,3080,3090,3080,1371
20230714,092600,190889845,3080,3080,3080,3075,134
20230714,092500,190477615,3080,3080,3080,3080,59
20230714,092400,190295895,3085,3075,3085,3075,333
20230714,092300,189271875,3075,3070,3075,3065,58
20230714,092200,189093810,3075,3070,3080,3070,56
20230714,092100,188921825,3080,3070,3080,3070,1559
20230714,092000,184125105,3065,3080,3080,3065,4832
20230714,091900,169306255,3070,3080,3080,3070,523
20230714,091800,167699845,3080,3070,3080,3070,842
20230714,091700,165114885,3065,3080,3085,3065,1949
20230714,091600,159126450,3080,3070,3080,3060,3863
20230714,091500,147284975,3070,3080,3080,3070,3054
20230714,091400,137904980,3085,3085,3090,3085,194
20230714,091300,137306485,3090,3090,3090,3090,79
20230714,091200,137062375,3090,3085,3090,3080,3423
20230714,091100,126501750,3085,3085,3085,3070,918
20230714,091000,123675540,3090,3085,3095,3085,1731
20230714,090900,118321370,3085,3080,3085,3080,141
20230714,090800,117886485,3085,3080,3085,3080,101
20230714,090700,117575400,3080,3080,3085,3080,962
20230714,090600,114612020,3085,3070,3085,3070,234
20230714,090500,113892210,3070,3070,3070,3070,1370
20230714,090400,109686310,3070,3070,3070,3065,402
20230714,090300,108452695,3070,3070,3075,3055,21444
20230714,090200,42805900,3070,3095,3100,3070,2967
20230714,090100,33651230,3100,3100,3100,3085,895
20230714,090000,30879785,3100,3110,3110,3075,9964