stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184900,29240965250,2125,2125,2125,2125,55598
20230714,184800,29240965250,2125,2125,2125,2125,0
20230714,184700,29240965250,2125,2125,2125,2125,0
20230714,184600,29240965250,2125,2125,2125,2125,0
20230714,184500,29240965250,2125,2125,2125,2125,0
20230714,184400,29240965250,2125,2125,2125,2125,0
20230714,184300,29240965250,2125,2125,2125,2125,0
20230714,184200,29240965250,2125,2125,2125,2125,0
20230714,184100,29240965250,2125,2125,2125,2125,0
20230714,184000,29240965250,2125,2125,2125,2125,0
20230714,183900,29240965250,2125,2125,2125,2125,0
20230714,183800,29240965250,2125,2125,2125,2125,0
20230714,183700,29240965250,2125,2125,2125,2125,0
20230714,183600,29240965250,2125,2125,2125,2125,0
20230714,183500,29240965250,2125,2125,2125,2125,0
20230714,183400,29240965250,2125,2125,2125,2125,0
20230714,183300,29240965250,2125,2125,2125,2125,0
20230714,183200,29240965250,2125,2125,2125,2125,0
20230714,183100,29240965250,2125,2125,2125,2125,0
20230714,183000,29240965250,2125,2125,2125,2125,0
20230714,182900,29240965250,2125,2125,2125,2125,0
20230714,182800,29240965250,2125,2125,2125,2125,0
20230714,182700,29240965250,2125,2125,2125,2125,0
20230714,182600,29240965250,2125,2125,2125,2125,0
20230714,182500,29240965250,2125,2125,2125,2125,0
20230714,182400,29240965250,2125,2125,2125,2125,0
20230714,182300,29240965250,2125,2125,2125,2125,0
20230714,182200,29240965250,2125,2125,2125,2125,0
20230714,182100,29240965250,2125,2125,2125,2125,0
20230714,182000,29240965250,2125,2125,2125,2125,0
20230714,181900,29240965250,2125,2125,2125,2125,55598
20230714,181800,29240965250,2125,2125,2125,2125,0
20230714,181700,29240965250,2125,2125,2125,2125,0
20230714,181600,29240965250,2125,2125,2125,2125,0
20230714,181500,29240965250,2125,2125,2125,2125,0
20230714,181400,29240965250,2125,2125,2125,2125,0
20230714,181300,29240965250,2125,2125,2125,2125,0
20230714,181200,29240965250,2125,2125,2125,2125,0
20230714,181100,29240965250,2125,2125,2125,2125,0
20230714,181000,29240965250,2125,2125,2125,2125,0
20230714,180900,29240965250,2125,2125,2125,2125,0
20230714,180800,29240965250,2125,2125,2125,2125,0
20230714,180700,29240965250,2125,2125,2125,2125,0
20230714,180600,29240965250,2125,2125,2125,2125,0
20230714,180500,29240965250,2125,2125,2125,2125,0
20230714,180400,29240965250,2125,2125,2125,2125,0
20230714,180300,29240965250,2125,2125,2125,2125,0
20230714,180200,29240965250,2125,2125,2125,2125,0
20230714,180100,29240965250,2125,2125,2125,2125,0
20230714,180000,29240965250,2125,2125,2125,2125,0
20230714,175900,29240965250,2125,2125,2125,2125,0
20230714,175800,29240965250,2125,2125,2125,2125,0
20230714,175700,29240965250,2125,2125,2125,2125,0
20230714,175600,29240965250,2125,2125,2125,2125,0
20230714,175500,29240965250,2125,2125,2125,2125,0
20230714,175400,29240965250,2125,2125,2125,2125,0
20230714,175300,29240965250,2125,2125,2125,2125,0
20230714,175200,29240965250,2125,2125,2125,2125,0
20230714,175100,29240965250,2125,2125,2125,2125,0
20230714,175000,29240965250,2125,2125,2125,2125,0
20230714,174900,29240965250,2125,2125,2125,2125,55598
20230714,174800,29240965250,2125,2125,2125,2125,0
20230714,174700,29240965250,2125,2125,2125,2125,0
20230714,174600,29240965250,2125,2125,2125,2125,0
20230714,174500,29240965250,2125,2125,2125,2125,0
20230714,174400,29240965250,2125,2125,2125,2125,0
20230714,174300,29240965250,2125,2125,2125,2125,0
20230714,174200,29240965250,2125,2125,2125,2125,0
20230714,174100,29240965250,2125,2125,2125,2125,0
20230714,174000,29240965250,2125,2125,2125,2125,0
20230714,173900,29240965250,2125,2125,2125,2125,0
20230714,173800,29240965250,2125,2125,2125,2125,0
20230714,173700,29240965250,2125,2125,2125,2125,0
20230714,173600,29240965250,2125,2125,2125,2125,0
20230714,173500,29240965250,2125,2125,2125,2125,0
20230714,173400,29240965250,2125,2125,2125,2125,0
20230714,173300,29240965250,2125,2125,2125,2125,0
20230714,173200,29240965250,2125,2125,2125,2125,0
20230714,173100,29240965250,2125,2125,2125,2125,0
20230714,173000,29240965250,2125,2125,2125,2125,0
20230714,172900,29240965250,2125,2125,2125,2125,0
20230714,172800,29240965250,2125,2125,2125,2125,0
20230714,172700,29240965250,2125,2125,2125,2125,0
20230714,172600,29240965250,2125,2125,2125,2125,0
20230714,172500,29240965250,2125,2125,2125,2125,0
20230714,172400,29240965250,2125,2125,2125,2125,0
20230714,172300,29240965250,2125,2125,2125,2125,0
20230714,172200,29240965250,2125,2125,2125,2125,0
20230714,172100,29240965250,2125,2125,2125,2125,0
20230714,172000,29240965250,2125,2125,2125,2125,0
20230714,171900,29240965250,2125,2125,2125,2125,55598
20230714,171800,29240965250,2125,2125,2125,2125,0
20230714,171700,29240965250,2125,2125,2125,2125,0
20230714,171600,29240965250,2125,2125,2125,2125,0
20230714,171500,29240965250,2125,2125,2125,2125,0
20230714,171400,29240965250,2125,2125,2125,2125,0
20230714,171300,29240965250,2125,2125,2125,2125,0
20230714,171200,29240965250,2125,2125,2125,2125,0
20230714,171100,29240965250,2125,2125,2125,2125,0
20230714,171000,29240965250,2125,2125,2125,2125,0
20230714,170900,29240965250,2125,2125,2125,2125,0
20230714,170800,29240965250,2125,2125,2125,2125,0
20230714,170700,29240965250,2125,2125,2125,2125,0
20230714,170600,29240965250,2125,2125,2125,2125,0
20230714,170500,29240965250,2125,2125,2125,2125,0
20230714,170400,29240965250,2125,2125,2125,2125,0
20230714,170300,29240965250,2125,2125,2125,2125,0
20230714,170200,29240965250,2125,2125,2125,2125,0
20230714,170100,29240965250,2125,2125,2125,2125,0
20230714,170000,29240965250,2125,2125,2125,2125,0
20230714,165900,29240965250,2125,2125,2125,2125,0
20230714,165800,29240965250,2125,2125,2125,2125,0
20230714,165700,29240965250,2125,2125,2125,2125,0
20230714,165600,29240965250,2125,2125,2125,2125,0
20230714,165500,29240965250,2125,2125,2125,2125,0
20230714,165400,29240965250,2125,2125,2125,2125,0
20230714,165300,29240965250,2125,2125,2125,2125,0
20230714,165200,29240965250,2125,2125,2125,2125,0
20230714,165100,29240965250,2125,2125,2125,2125,0
20230714,165000,29240965250,2125,2125,2125,2125,0
20230714,164900,29240965250,2125,2125,2125,2125,55598
20230714,164800,29240965250,2125,2125,2125,2125,0
20230714,164700,29240965250,2125,2125,2125,2125,0
20230714,164600,29240965250,2125,2125,2125,2125,0
20230714,164500,29240965250,2125,2125,2125,2125,0
20230714,164400,29240965250,2125,2125,2125,2125,0
20230714,164300,29240965250,2125,2125,2125,2125,0
20230714,164200,29240965250,2125,2125,2125,2125,0
20230714,164100,29240965250,2125,2125,2125,2125,0
20230714,164000,29240965250,2125,2125,2125,2125,0
20230714,163900,29240965250,2125,2125,2125,2125,0
20230714,163800,29240965250,2125,2125,2125,2125,0
20230714,163700,29240965250,2125,2125,2125,2125,0
20230714,163600,29240965250,2125,2125,2125,2125,0
20230714,163500,29240965250,2125,2125,2125,2125,0
20230714,163400,29240965250,2125,2125,2125,2125,0
20230714,163300,29240965250,2125,2125,2125,2125,0
20230714,163200,29240965250,2125,2125,2125,2125,0
20230714,163100,29240965250,2125,2125,2125,2125,0
20230714,163000,29240965250,2125,2125,2125,2125,0
20230714,162900,29240965250,2125,2125,2125,2125,0
20230714,162800,29240965250,2125,2125,2125,2125,0
20230714,162700,29240965250,2125,2125,2125,2125,0
20230714,162600,29240965250,2125,2125,2125,2125,0
20230714,162500,29240965250,2125,2125,2125,2125,0
20230714,162400,29240965250,2125,2125,2125,2125,0
20230714,162300,29240965250,2125,2125,2125,2125,0
20230714,162200,29240965250,2125,2125,2125,2125,0
20230714,162100,29240965250,2125,2125,2125,2125,0
20230714,162000,29240965250,2125,2125,2125,2125,0
20230714,161900,29240965250,2125,2125,2125,2125,55598
20230714,161800,29240965250,2125,2125,2125,2125,0
20230714,161700,29240965250,2125,2125,2125,2125,0
20230714,161600,29240965250,2125,2125,2125,2125,0
20230714,161500,29240965250,2125,2125,2125,2125,0
20230714,161400,29240965250,2125,2125,2125,2125,0
20230714,161300,29240965250,2125,2125,2125,2125,0
20230714,161200,29240965250,2125,2125,2125,2125,0
20230714,161100,29240965250,2125,2125,2125,2125,0
20230714,161000,29240965250,2125,2125,2125,2125,0
20230714,160900,29240965250,2125,2125,2125,2125,0
20230714,160800,29240965250,2125,2125,2125,2125,0
20230714,160700,29240965250,2125,2125,2125,2125,0
20230714,160600,29240965250,2125,2125,2125,2125,0
20230714,160500,29240965250,2125,2125,2125,2125,0
20230714,160400,29240965250,2125,2125,2125,2125,0
20230714,160300,29240965250,2125,2125,2125,2125,0
20230714,160200,29240965250,2125,2125,2125,2125,0
20230714,160100,29240965250,2125,2125,2125,2125,0
20230714,160000,29240965250,2125,2125,2125,2125,0
20230714,155900,29240965250,2125,2125,2125,2125,0
20230714,155800,29240965250,2125,2125,2125,2125,0
20230714,155700,29240965250,2125,2125,2125,2125,0
20230714,155600,29240965250,2125,2125,2125,2125,0
20230714,155500,29240965250,2125,2125,2125,2125,0
20230714,155400,29240965250,2125,2125,2125,2125,0
20230714,155300,29240965250,2125,2125,2125,2125,0
20230714,155200,29240965250,2125,2125,2125,2125,0
20230714,155100,29240965250,2125,2125,2125,2125,0
20230714,155000,29240965250,2125,2125,2125,2125,0
20230714,154900,29240965250,2125,2125,2125,2125,55598
20230714,154800,29240965250,2125,2125,2125,2125,0
20230714,154700,29240965250,2125,2125,2125,2125,0
20230714,154600,29240965250,2125,2125,2125,2125,0
20230714,154500,29240965250,2125,2125,2125,2125,0
20230714,154400,29240965250,2125,2125,2125,2125,0
20230714,154300,29240965250,2125,2125,2125,2125,0
20230714,154200,29240965250,2125,2125,2125,2125,0
20230714,154100,29240965250,2125,2125,2125,2125,0
20230714,154000,29240965250,2125,2125,2125,2125,0
20230714,153900,29240965250,2125,2125,2125,2125,0
20230714,153800,29240965250,2125,2125,2125,2125,0
20230714,153700,29240965250,2125,2125,2125,2125,0
20230714,153600,29240965250,2125,2125,2125,2125,0
20230714,153500,29240965250,2125,2125,2125,2125,0
20230714,153400,29240965250,2125,2125,2125,2125,0
20230714,153300,29240965250,2125,2125,2125,2125,0
20230714,153200,29240965250,2125,2125,2125,2125,0
20230714,153100,29240965250,2125,2125,2125,2125,0
20230714,153000,29240965250,2125,2125,2125,2125,55598
20230714,152900,29122819500,2115,2115,2115,2115,0
20230714,152800,29122819500,2115,2115,2115,2115,0
20230714,152700,29122819500,2115,2115,2115,2115,0
20230714,152600,29122819500,2115,2115,2115,2115,0
20230714,152500,29122819500,2115,2115,2115,2115,0
20230714,152400,29122819500,2115,2115,2115,2115,0
20230714,152300,29122819500,2115,2115,2115,2115,0
20230714,152200,29122819500,2115,2115,2115,2115,0
20230714,152100,29122819500,2115,2115,2115,2115,0
20230714,152000,29122819500,2115,2115,2115,2115,0
20230714,151900,29122819500,2115,2115,2115,2100,20569
20230714,151800,29079474635,2115,2115,2120,2115,7450
20230714,151700,29063712640,2115,2120,2120,2115,3974
20230714,151600,29055290760,2115,2125,2125,2115,8809
20230714,151500,29036620295,2125,2130,2130,2125,7439
20230714,151400,29020812150,2125,2125,2130,2125,11225
20230714,151300,28996909360,2120,2120,2125,2120,13395
20230714,151200,28968445505,2125,2120,2125,2115,2563
20230714,151100,28963001860,2120,2115,2120,2115,7797
20230714,151000,28946480775,2115,2120,2120,2115,3511
20230714,150900,28939037790,2115,2115,2120,2115,1068
20230714,150800,28936776360,2115,2125,2125,2115,6291
20230714,150700,28923454345,2125,2130,2130,2120,7300
20230714,150600,28907973335,2120,2120,2130,2120,4526
20230714,150500,28898359100,2120,2135,2135,2120,10255
20230714,150400,28876567810,2130,2135,2135,2130,22967
20230714,150300,28827555385,2135,2120,2140,2120,50984
20230714,150200,28718815405,2120,2120,2120,2115,4136
20230714,150100,28710066525,2120,2120,2130,2120,17302
20230714,150000,28673314320,2120,2100,2125,2100,29464
20230714,145900,28611025160,2105,2110,2110,2100,10563
20230714,145800,28588824150,2105,2105,2110,2100,742
20230714,145700,28587262150,2110,2105,2110,2105,2945
20230714,145600,28581053850,2100,2105,2105,2100,5915
20230714,145500,28568623890,2105,2105,2105,2105,14
20230714,145400,28568594420,2105,2110,2110,2100,2590
20230714,145300,28563144895,2110,2110,2110,2105,430
20230714,145200,28562239555,2110,2110,2110,2100,671
20230714,145100,28560828580,2110,2110,2110,2105,208
20230714,145000,28560390700,2105,2105,2110,2105,815
20230714,144900,28558675120,2110,2110,2110,2105,286
20230714,144800,28558073055,2110,2110,2110,2110,291
20230714,144700,28557459045,2110,2115,2115,2110,915
20230714,144600,28555528370,2115,2105,2115,2100,15559
20230714,144500,28522715645,2100,2100,2105,2100,314
20230714,144400,28522054805,2105,2100,2105,2100,11912
20230714,144300,28497017855,2095,2095,2095,2095,264
20230714,144200,28496464775,2095,2095,2100,2095,818
20230714,144100,28494751015,2095,2100,2100,2095,439
20230714,144000,28493830115,2095,2100,2100,2095,5520
20230714,143900,28482263115,2100,2100,2100,2095,2833
20230714,143800,28476324455,2100,2100,2100,2095,539
20230714,143700,28475195065,2095,2100,2100,2095,942
20230714,143600,28473221555,2100,2100,2100,2095,400
20230714,143500,28472382450,2100,2095,2105,2095,7345
20230714,143400,28456962790,2095,2095,2095,2095,2111
20230714,143300,28452540245,2100,2100,2100,2095,1726
20230714,143200,28448915650,2100,2100,2100,2090,11773
20230714,143100,28424251180,2105,2100,2105,2100,4977
20230714,143000,28413799445,2100,2100,2100,2095,4362
20230714,142900,28404639590,2100,2100,2100,2095,3417
20230714,142800,28397463895,2100,2100,2105,2095,4611
20230714,142700,28387780870,2105,2105,2105,2100,6222
20230714,142600,28374712745,2105,2100,2105,2100,165
20230714,142500,28374366230,2105,2105,2105,2095,5219
20230714,142400,28363388585,2105,2100,2105,2095,12811
20230714,142300,28336531745,2100,2100,2100,2100,2146
20230714,142200,28332025145,2100,2105,2105,2100,2189
20230714,142100,28327422455,2100,2110,2110,2100,4388
20230714,142000,28318207275,2105,2100,2110,2095,3209
20230714,141900,28311455390,2100,2105,2105,2100,6727
20230714,141800,28297328575,2105,2105,2105,2100,2550
20230714,141700,28291960925,2105,2100,2105,2100,7660
20230714,141600,28275872365,2100,2100,2110,2100,3029
20230714,141500,28269511455,2105,2100,2105,2100,12811
20230714,141400,28242589300,2100,2105,2105,2100,10
20230714,141300,28242568255,2100,2100,2105,2100,907
20230714,141200,28240661345,2100,2100,2105,2100,835
20230714,141100,28238907345,2110,2110,2110,2100,6804
20230714,141000,28224583230,2110,2105,2110,2105,6643
20230714,140900,28210599385,2105,2100,2105,2100,15993
20230714,140800,28177014065,2100,2105,2105,2100,4215
20230714,140700,28168162285,2105,2100,2105,2100,80
20230714,140600,28167994140,2105,2105,2110,2105,4858
20230714,140500,28157768030,2110,2105,2110,2105,48
20230714,140400,28157666975,2105,2110,2110,2105,2297
20230714,140300,28152831695,2105,2105,2105,2105,3
20230714,140200,28152825380,2110,2105,2110,2105,885
20230714,140100,28150959840,2110,2115,2115,2110,993
20230714,140000,28148861500,2115,2110,2115,2105,5507
20230714,135900,28137243450,2110,2110,2110,2105,1174
20230714,135800,28134766315,2110,2110,2110,2100,2011
20230714,135700,28130541075,2110,2110,2110,2100,580
20230714,135600,28129321580,2110,2105,2115,2105,8462
20230714,135500,28111508840,2105,2110,2115,2105,4197
20230714,135400,28102654345,2110,2115,2115,2110,1721
20230714,135300,28099017925,2115,2110,2115,2110,2005
20230714,135200,28094777355,2115,2110,2115,2110,1743
20230714,135100,28091097155,2110,2110,2110,2105,3193
20230714,135000,28084366285,2110,2105,2115,2105,240
20230714,134900,28083860040,2115,2115,2115,2115,20
20230714,134800,28083817740,2115,2115,2115,2105,3712
20230714,134700,28076000840,2115,2105,2115,2100,9637
20230714,134600,28055692710,2100,2105,2110,2100,15248
20230714,134500,28023598590,2105,2090,2105,2085,31812
20230714,134400,27956956610,2085,2105,2105,2085,146418
20230714,134300,27650145375,2105,2105,2110,2100,30404
20230714,134200,27586161880,2105,2110,2110,2105,4179
20230714,134100,27577361290,2115,2115,2115,2110,65
20230714,134000,27577223830,2110,2110,2115,2105,2290
20230714,133900,27572399090,2110,2110,2115,2110,4781
20230714,133800,27562306800,2115,2110,2115,2105,6147
20230714,133700,27549345835,2110,2110,2115,2110,550
20230714,133600,27548185320,2105,2115,2115,2105,3309
20230714,133500,27541214825,2110,2110,2120,2110,11077
20230714,133400,27517831245,2115,2115,2115,2110,1894
20230714,133300,27513825470,2115,2115,2115,2115,193
20230714,133200,27513417275,2110,2110,2110,2105,782
20230714,133100,27511768405,2110,2110,2115,2105,867
20230714,133000,27509941555,2115,2110,2115,2105,1748
20230714,132900,27506260300,2115,2110,2115,2105,13270
20230714,132800,27478300755,2110,2110,2120,2110,16328
20230714,132700,27443847765,2110,2120,2120,2110,7084
20230714,132600,27428878725,2120,2115,2120,2115,4421
20230714,132500,27419523815,2120,2120,2120,2115,6953
20230714,132400,27404815710,2115,2110,2120,2110,10369
20230714,132300,27382883765,2110,2115,2115,2110,94
20230714,132200,27382685275,2110,2110,2115,2110,1501
20230714,132100,27379514950,2110,2110,2115,2105,3011
20230714,132000,27373165660,2110,2110,2115,2105,22335
20230714,131900,27326069055,2110,2110,2115,2105,14333
20230714,131800,27295852280,2110,2110,2115,2110,8891
20230714,131700,27277087075,2110,2115,2115,2110,3594
20230714,131600,27269492235,2110,2115,2115,2110,2363
20230714,131500,27264505020,2110,2115,2115,2110,1959
20230714,131400,27260371315,2110,2120,2120,2110,8856
20230714,131300,27241683325,2120,2115,2120,2110,558
20230714,131200,27240504475,2120,2120,2120,2110,5227
20230714,131100,27229449100,2120,2120,2120,2115,2317
20230714,131000,27224548240,2120,2110,2120,2110,4823
20230714,130900,27214346330,2115,2110,2120,2110,6734
20230714,130800,27200135135,2110,2120,2120,2110,16531
20230714,130700,27165252100,2120,2120,2120,2110,1973
20230714,130600,27161083560,2115,2115,2120,2110,25762
20230714,130500,27106700665,2115,2115,2120,2110,4798
20230714,130400,27096552720,2115,2115,2120,2110,3544
20230714,130300,27089056655,2115,2115,2120,2110,8324
20230714,130200,27071446470,2120,2120,2120,2115,4645
20230714,130100,27061621985,2120,2120,2120,2115,372
20230714,130000,27060834845,2115,2115,2120,2110,33390
20230714,125900,26990215280,2115,2115,2120,2115,4653
20230714,125800,26980374155,2120,2120,2125,2115,15462
20230714,125700,26947595820,2125,2125,2130,2125,5868
20230714,125600,26935126315,2125,2125,2125,2125,6962
20230714,125500,26920332065,2125,2130,2130,2125,2389
20230714,125400,26915254970,2125,2125,2125,2125,316
20230714,125300,26914583470,2130,2130,2130,2125,6208
20230714,125200,26901390010,2130,2130,2130,2125,1956
20230714,125100,26897232785,2130,2130,2130,2125,6247
20230714,125000,26883957115,2130,2125,2130,2120,6763
20230714,124900,26869587185,2125,2125,2125,2120,2570
20230714,124800,26864128540,2125,2120,2125,2120,535
20230714,124700,26862992115,2125,2120,2125,2120,14642
20230714,124600,26831893905,2120,2120,2125,2115,16251
20230714,124500,26797436600,2120,2115,2120,2115,11066
20230714,124400,26774031255,2115,2115,2120,2115,2084
20230714,124300,26769622940,2120,2120,2120,2115,7717
20230714,124200,26753299990,2115,2120,2125,2110,17837
20230714,124100,26715585055,2115,2125,2125,2115,2824
20230714,124000,26709603145,2125,2120,2125,2120,2173
20230714,123900,26704996350,2125,2125,2125,2120,14215
20230714,123800,26674860335,2125,2120,2125,2120,3263
20230714,123700,26667939610,2115,2115,2120,2115,6429
20230714,123600,26654342120,2115,2115,2120,2115,7527
20230714,123500,26638409585,2120,2120,2120,2115,8535
20230714,123400,26620357475,2125,2125,2125,2115,10462
20230714,123300,26598181060,2120,2115,2120,2115,9999
20230714,123200,26577020320,2115,2120,2125,2115,84197
20230714,123100,26398778960,2125,2125,2125,2120,5302
20230714,123000,26387534440,2120,2130,2130,2120,46507
20230714,122900,26288700895,2130,2130,2130,2130,6326
20230714,122800,26275226515,2130,2130,2135,2130,4223
20230714,122700,26266225500,2130,2130,2135,2125,6023
20230714,122600,26253409140,2130,2135,2140,2130,7448
20230714,122500,26237507270,2130,2130,2135,2130,5152
20230714,122400,26226533505,2130,2130,2130,2125,1341
20230714,122300,26223681370,2125,2130,2130,2125,7099
20230714,122200,26208592650,2130,2135,2135,2130,13414
20230714,122100,26180020590,2135,2130,2135,2130,6018
20230714,122000,26167201985,2130,2135,2135,2130,5545
20230714,121900,26155388930,2135,2140,2140,2135,7479
20230714,121800,26139400000,2140,2135,2140,2130,16164
20230714,121700,26104845000,2135,2130,2135,2130,3198
20230714,121600,26098027785,2130,2135,2135,2130,8973
20230714,121500,26078904795,2135,2135,2140,2130,4381
20230714,121400,26069551830,2135,2135,2140,2130,3209
20230714,121300,26062706770,2135,2130,2135,2130,5249
20230714,121200,26051506220,2135,2130,2140,2130,17171
20230714,121100,26014881815,2135,2130,2135,2130,2917
20230714,121000,26008665375,2135,2135,2135,2130,16736
20230714,120900,25973012185,2135,2135,2140,2135,14973
20230714,120800,25941044570,2135,2130,2140,2130,8400
20230714,120700,25923111560,2130,2130,2135,2130,2182
20230714,120600,25918455945,2135,2130,2135,2130,6637
20230714,120500,25904314635,2130,2125,2130,2125,10180
20230714,120400,25882656910,2130,2130,2130,2125,769
20230714,120300,25881021875,2125,2130,2135,2125,12451
20230714,120200,25854532480,2130,2125,2130,2120,19148
20230714,120100,25813835230,2125,2125,2130,2120,11676
20230714,120000,25789003235,2125,2125,2125,2120,18395
20230714,115900,25749940370,2120,2120,2125,2120,23859
20230714,115800,25699358785,2125,2125,2130,2120,7082
20230714,115700,25684313070,2125,2125,2130,2115,33352
20230714,115600,25613638520,2125,2125,2130,2120,29835
20230714,115500,25550296255,2125,2125,2130,2120,35080
20230714,115400,25475796810,2125,2130,2130,2120,56607
20230714,115300,25355476180,2125,2155,2160,2120,200263
20230714,115200,24928658755,2160,2160,2160,2155,19579
20230714,115100,24886417710,2155,2160,2170,2155,26367
20230714,115000,24829423590,2160,2170,2170,2160,29226
20230714,114900,24766159205,2165,2160,2170,2160,29701
20230714,114800,24701833660,2165,2160,2165,2160,28074
20230714,114700,24641083470,2165,2160,2170,2155,94045
20230714,114600,24437705235,2165,2150,2165,2150,57844
20230714,114500,24312940480,2155,2150,2155,2145,42161
20230714,114400,24222255355,2145,2135,2150,2135,27217
20230714,114300,24163889235,2140,2140,2145,2130,38412
20230714,114200,24081730240,2145,2145,2145,2135,48221
20230714,114100,23978594310,2145,2145,2145,2135,20262
20230714,114000,23935174325,2140,2140,2145,2135,14655
20230714,113900,23903820770,2140,2135,2145,2135,33061
20230714,113800,23833198345,2135,2135,2145,2135,9868
20230714,113700,23812102020,2135,2140,2145,2135,24353
20230714,113600,23759941185,2145,2145,2145,2135,35799
20230714,113500,23683283810,2140,2145,2145,2140,18560
20230714,113400,23643482965,2145,2135,2145,2135,18574
20230714,113300,23603722435,2140,2140,2145,2135,29712
20230714,113200,23540089155,2140,2125,2145,2125,84380
20230714,113100,23360218625,2130,2125,2130,2120,63880
20230714,113000,23224307310,2125,2125,2130,2120,57089
20230714,112900,23102931570,2125,2130,2135,2125,63185
20230714,112800,22968392725,2125,2120,2130,2115,139661
20230714,112700,22672084675,2120,2165,2170,2115,413161
20230714,112600,21787403130,2170,2175,2185,2165,47719
20230714,112500,21683721420,2175,2175,2185,2165,19188
20230714,112400,21641956865,2165,2170,2175,2160,41564
20230714,112300,21551929540,2170,2185,2185,2165,65324
20230714,112200,21409874205,2185,2180,2190,2175,37569
20230714,112100,21327890915,2180,2175,2185,2175,46634
20230714,112000,21226241130,2180,2170,2185,2170,38702
20230714,111900,21141943170,2170,2170,2175,2165,105631
20230714,111800,20912504275,2175,2165,2175,2160,123556
20230714,111700,20644666300,2170,2195,2195,2165,134350
20230714,111600,20352313830,2190,2200,2210,2185,70783
20230714,111500,20196988835,2210,2205,2210,2185,84176
20230714,111400,20011795090,2200,2215,2220,2190,126630
20230714,111300,19732981020,2220,2215,2225,2215,145301
20230714,111200,19410068040,2215,2215,2225,2205,86406
20230714,111100,19218621405,2210,2205,2225,2205,108437
20230714,111000,18978199845,2205,2215,2215,2200,65911
20230714,110900,18832742470,2210,2205,2220,2200,80903
20230714,110800,18653744465,2200,2205,2210,2200,32523
20230714,110700,18582049545,2200,2210,2220,2195,109637
20230714,110600,18340264100,2215,2200,2225,2195,246337
20230714,110500,17794650165,2200,2185,2200,2180,68420
20230714,110400,17644830470,2185,2200,2205,2185,69771
20230714,110300,17491483510,2200,2185,2200,2185,51911
20230714,110200,17377637485,2185,2205,2205,2185,114557
20230714,110100,17125958295,2205,2185,2210,2175,196186
20230714,110000,16694669160,2180,2170,2190,2165,96967
20230714,105900,16483363530,2165,2190,2190,2155,174691
20230714,105800,16104471740,2190,2190,2195,2165,315991
20230714,105700,15416284820,2185,2185,2220,2185,190768
20230714,105600,14996086000,2185,2190,2210,2180,331268
20230714,105500,14268800395,2190,2220,2225,2180,567591
20230714,105400,13020853665,2220,2270,2280,2210,741373
20230714,105300,11355537725,2270,2220,2290,2215,1226805
20230714,105200,8587650815,2220,2225,2245,2215,728252
20230714,105100,6964117975,2240,2240,2240,2240,0
20230714,105000,6964117975,2240,2165,2240,2155,852103
20230714,104900,5075937990,2160,2095,2200,2090,1234953
20230714,104800,2414822700,2095,2095,2125,2090,127330
20230714,104700,2146201805,2095,2100,2105,2070,118524
20230714,104600,1898049065,2095,2075,2100,2075,104800
20230714,104500,1678863595,2075,2075,2075,2070,4995
20230714,104400,1668502880,2075,2080,2085,2070,5191
20230714,104300,1657740690,2085,2080,2085,2070,9496
20230714,104200,1638051675,2080,2085,2105,2080,53119
20230714,104100,1526729555,2085,2065,2090,2065,15457
20230714,104000,1494567125,2065,2065,2070,2065,3846
20230714,103900,1486613485,2060,2065,2065,2060,5325
20230714,103800,1475643270,2060,2065,2070,2060,11324
20230714,103700,1452258745,2070,2070,2070,2065,2770
20230714,103600,1446530350,2070,2070,2070,2065,5123
20230714,103500,1435938195,2065,2060,2070,2060,1389
20230714,103400,1433074965,2060,2070,2075,2060,15965
20230714,103300,1400128085,2075,2075,2080,2070,12229
20230714,103200,1374769075,2080,2075,2100,2070,24762
20230714,103100,1323122890,2070,2090,2095,2065,12535
20230714,103000,1297051100,2095,2055,2100,2055,94832
20230714,102900,1098955180,2055,2050,2065,2045,12958
20230714,102800,1072263605,2055,2055,2055,2055,5
20230714,102700,1072253330,2055,2055,2055,2045,7159
20230714,102600,1057570145,2055,2050,2055,2050,104
20230714,102500,1057356930,2055,2055,2055,2055,0
20230714,102400,1057356930,2055,2055,2055,2050,2711
20230714,102300,1051788850,2055,2045,2055,2040,1104
20230714,102200,1049532765,2055,2050,2055,2050,9
20230714,102100,1049514310,2055,2055,2055,2055,107
20230714,102000,1049294425,2050,2040,2055,2040,2234
20230714,101900,1044716880,2040,2045,2045,2040,5328
20230714,101800,1033845125,2050,2045,2050,2045,437
20230714,101700,1032950655,2040,2050,2050,2040,40
20230714,101600,1032868895,2050,2040,2050,2040,3749
20230714,101500,1025218195,2040,2045,2050,2040,1163
20230714,101400,1022843445,2050,2050,2050,2045,52
20230714,101300,1022736850,2050,2045,2050,2045,3441
20230714,101200,1015683750,2050,2045,2050,2045,18
20230714,101100,1015646930,2050,2040,2050,2040,237
20230714,101000,1015163050,2040,2050,2050,2040,300
20230714,100900,1014550050,2050,2045,2050,2040,4106
20230714,100800,1006170915,2050,2050,2050,2040,115
20230714,100700,1005936275,2040,2050,2050,2040,304
20230714,100600,1005315920,2050,2045,2050,2045,752
20230714,100500,1003777780,2045,2040,2045,2040,1918
20230714,100400,999862540,2045,2045,2045,2040,2139
20230714,100300,995497560,2040,2040,2040,2040,1000
20230714,100200,993457560,2045,2040,2045,2040,716
20230714,100100,991996915,2040,2040,2045,2040,35
20230714,100000,991925510,2045,2045,2045,2040,315
20230714,095900,991281415,2045,2045,2045,2040,243
20230714,095800,990785480,2045,2040,2045,2035,109
20230714,095700,990563630,2045,2035,2045,2035,271
20230714,095600,990010495,2045,2040,2045,2035,653
20230714,095500,988681015,2050,2045,2050,2045,459
20230714,095400,987742310,2045,2045,2045,2035,18926
20230714,095300,949156405,2050,2040,2050,2040,1128
20230714,095200,946854065,2040,2045,2050,2040,793
20230714,095100,945236170,2050,2045,2050,2040,2138
20230714,095000,940861835,2045,2045,2045,2045,5033
20230714,094900,930569350,2040,2045,2045,2040,3149
20230714,094800,924129870,2045,2035,2045,2035,1518
20230714,094700,921033480,2035,2040,2040,2035,2134
20230714,094600,916690275,2040,2040,2040,2040,87
20230714,094500,916512795,2040,2030,2040,2030,3136
20230714,094400,910139550,2025,2030,2030,2025,2230
20230714,094300,905613350,2030,2030,2035,2025,3407
20230714,094200,898697125,2035,2025,2035,2025,6402
20230714,094100,885711940,2030,2035,2035,2025,3618
20230714,094000,878367205,2035,2030,2035,2025,6226
20230714,093900,865743475,2030,2035,2035,2025,12946
20230714,093800,839468565,2035,2035,2040,2025,10083
20230714,093700,819011650,2040,2045,2045,2030,7987
20230714,093600,802780640,2045,2050,2050,2030,18118
20230714,093500,765961940,2050,2040,2050,2035,13830
20230714,093400,737801340,2050,2055,2055,2035,33421
20230714,093300,669577250,2050,2055,2055,2050,881
20230714,093200,667771135,2050,2055,2055,2050,504
20230714,093100,666737915,2055,2050,2055,2045,2732
20230714,093000,661144240,2050,2045,2050,2045,2557
20230714,092900,655911755,2045,2050,2050,2040,1341
20230714,092800,653169625,2045,2045,2050,2040,10392
20230714,092700,631967230,2045,2045,2045,2045,2514
20230714,092600,626826100,2045,2045,2050,2045,544
20230714,092500,625713615,2050,2055,2055,2045,1391
20230714,092400,622868820,2055,2045,2055,2045,14491
20230714,092300,593234715,2050,2055,2055,2050,374
20230714,092200,592467785,2045,2050,2055,2045,10071
20230714,092100,571862775,2055,2055,2055,2045,2582
20230714,092000,566577200,2050,2055,2055,2050,8456
20230714,091900,549241530,2055,2050,2055,2045,3676
20230714,091800,541705480,2050,2055,2055,2050,4332
20230714,091700,532819060,2055,2060,2060,2050,8480
20230714,091600,515428155,2060,2065,2065,2050,6167
20230714,091500,502749530,2065,2065,2070,2060,12731
20230714,091400,476515030,2060,2070,2075,2060,2994
20230714,091300,470332735,2075,2080,2085,2065,48646
20230714,091200,369510565,2075,2075,2080,2060,22572
20230714,091100,322728960,2070,2065,2075,2060,16670
20230714,091000,288249860,2065,2060,2065,2060,2092
20230714,090900,283931135,2065,2065,2065,2060,5864
20230714,090800,271839120,2065,2055,2070,2055,6543
20230714,090700,258329050,2055,2050,2055,2050,11654
20230714,090600,234422030,2055,2065,2065,2050,12705
20230714,090500,208310740,2060,2065,2065,2060,4850
20230714,090400,198310840,2065,2065,2070,2055,12915
20230714,090300,171699290,2065,2065,2070,2055,12485
20230714,090200,145970450,2065,2055,2065,2055,8582
20230714,090100,128315525,2055,2045,2055,2035,18596
20230714,090000,90211725,2050,2040,2050,2035,44194