stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185700,2273445850,4110,4110,4110,4110,12760
20230714,185600,2273445850,4110,4110,4110,4110,0
20230714,185500,2273445850,4110,4110,4110,4110,0
20230714,185400,2273445850,4110,4110,4110,4110,0
20230714,185300,2273445850,4110,4110,4110,4110,0
20230714,185200,2273445850,4110,4110,4110,4110,0
20230714,185100,2273445850,4110,4110,4110,4110,0
20230714,185000,2273445850,4110,4110,4110,4110,0
20230714,184900,2273445850,4110,4110,4110,4110,0
20230714,184800,2273445850,4110,4110,4110,4110,0
20230714,184700,2273445850,4110,4110,4110,4110,0
20230714,184600,2273445850,4110,4110,4110,4110,0
20230714,184500,2273445850,4110,4110,4110,4110,0
20230714,184400,2273445850,4110,4110,4110,4110,0
20230714,184300,2273445850,4110,4110,4110,4110,0
20230714,184200,2273445850,4110,4110,4110,4110,0
20230714,184100,2273445850,4110,4110,4110,4110,0
20230714,184000,2273445850,4110,4110,4110,4110,0
20230714,183900,2273445850,4110,4110,4110,4110,0
20230714,183800,2273445850,4110,4110,4110,4110,0
20230714,183700,2273445850,4110,4110,4110,4110,0
20230714,183600,2273445850,4110,4110,4110,4110,0
20230714,183500,2273445850,4110,4110,4110,4110,0
20230714,183400,2273445850,4110,4110,4110,4110,0
20230714,183300,2273445850,4110,4110,4110,4110,0
20230714,183200,2273445850,4110,4110,4110,4110,0
20230714,183100,2273445850,4110,4110,4110,4110,0
20230714,183000,2273445850,4110,4110,4110,4110,0
20230714,182900,2273445850,4110,4110,4110,4110,0
20230714,182800,2273445850,4110,4110,4110,4110,0
20230714,182700,2273445850,4110,4110,4110,4110,12760
20230714,182600,2273445850,4110,4110,4110,4110,0
20230714,182500,2273445850,4110,4110,4110,4110,0
20230714,182400,2273445850,4110,4110,4110,4110,0
20230714,182300,2273445850,4110,4110,4110,4110,0
20230714,182200,2273445850,4110,4110,4110,4110,0
20230714,182100,2273445850,4110,4110,4110,4110,0
20230714,182000,2273445850,4110,4110,4110,4110,0
20230714,181900,2273445850,4110,4110,4110,4110,0
20230714,181800,2273445850,4110,4110,4110,4110,0
20230714,181700,2273445850,4110,4110,4110,4110,0
20230714,181600,2273445850,4110,4110,4110,4110,0
20230714,181500,2273445850,4110,4110,4110,4110,0
20230714,181400,2273445850,4110,4110,4110,4110,0
20230714,181300,2273445850,4110,4110,4110,4110,0
20230714,181200,2273445850,4110,4110,4110,4110,0
20230714,181100,2273445850,4110,4110,4110,4110,0
20230714,181000,2273445850,4110,4110,4110,4110,0
20230714,180900,2273445850,4110,4110,4110,4110,0
20230714,180800,2273445850,4110,4110,4110,4110,0
20230714,180700,2273445850,4110,4110,4110,4110,0
20230714,180600,2273445850,4110,4110,4110,4110,0
20230714,180500,2273445850,4110,4110,4110,4110,0
20230714,180400,2273445850,4110,4110,4110,4110,0
20230714,180300,2273445850,4110,4110,4110,4110,0
20230714,180200,2273445850,4110,4110,4110,4110,0
20230714,180100,2273445850,4110,4110,4110,4110,0
20230714,180000,2273445850,4110,4110,4110,4110,0
20230714,175900,2273445850,4110,4110,4110,4110,0
20230714,175800,2273445850,4110,4110,4110,4110,0
20230714,175700,2273445850,4110,4110,4110,4110,12760
20230714,175600,2273445850,4110,4110,4110,4110,0
20230714,175500,2273445850,4110,4110,4110,4110,0
20230714,175400,2273445850,4110,4110,4110,4110,0
20230714,175300,2273445850,4110,4110,4110,4110,0
20230714,175200,2273445850,4110,4110,4110,4110,0
20230714,175100,2273445850,4110,4110,4110,4110,0
20230714,175000,2273445850,4110,4110,4110,4110,0
20230714,174900,2273445850,4110,4110,4110,4110,0
20230714,174800,2273445850,4110,4110,4110,4110,0
20230714,174700,2273445850,4110,4110,4110,4110,0
20230714,174600,2273445850,4110,4110,4110,4110,0
20230714,174500,2273445850,4110,4110,4110,4110,0
20230714,174400,2273445850,4110,4110,4110,4110,0
20230714,174300,2273445850,4110,4110,4110,4110,0
20230714,174200,2273445850,4110,4110,4110,4110,0
20230714,174100,2273445850,4110,4110,4110,4110,0
20230714,174000,2273445850,4110,4110,4110,4110,0
20230714,173900,2273445850,4110,4110,4110,4110,0
20230714,173800,2273445850,4110,4110,4110,4110,0
20230714,173700,2273445850,4110,4110,4110,4110,0
20230714,173600,2273445850,4110,4110,4110,4110,0
20230714,173500,2273445850,4110,4110,4110,4110,0
20230714,173400,2273445850,4110,4110,4110,4110,0
20230714,173300,2273445850,4110,4110,4110,4110,0
20230714,173200,2273445850,4110,4110,4110,4110,0
20230714,173100,2273445850,4110,4110,4110,4110,0
20230714,173000,2273445850,4110,4110,4110,4110,0
20230714,172900,2273445850,4110,4110,4110,4110,0
20230714,172800,2273445850,4110,4110,4110,4110,0
20230714,172700,2273445850,4110,4110,4110,4110,12760
20230714,172600,2273445850,4110,4110,4110,4110,0
20230714,172500,2273445850,4110,4110,4110,4110,0
20230714,172400,2273445850,4110,4110,4110,4110,0
20230714,172300,2273445850,4110,4110,4110,4110,0
20230714,172200,2273445850,4110,4110,4110,4110,0
20230714,172100,2273445850,4110,4110,4110,4110,0
20230714,172000,2273445850,4110,4110,4110,4110,0
20230714,171900,2273445850,4110,4110,4110,4110,0
20230714,171800,2273445850,4110,4110,4110,4110,0
20230714,171700,2273445850,4110,4110,4110,4110,0
20230714,171600,2273445850,4110,4110,4110,4110,0
20230714,171500,2273445850,4110,4110,4110,4110,0
20230714,171400,2273445850,4110,4110,4110,4110,0
20230714,171300,2273445850,4110,4110,4110,4110,0
20230714,171200,2273445850,4110,4110,4110,4110,0
20230714,171100,2273445850,4110,4110,4110,4110,0
20230714,171000,2273445850,4110,4110,4110,4110,0
20230714,170900,2273445850,4110,4110,4110,4110,0
20230714,170800,2273445850,4110,4110,4110,4110,0
20230714,170700,2273445850,4110,4110,4110,4110,0
20230714,170600,2273445850,4110,4110,4110,4110,0
20230714,170500,2273445850,4110,4110,4110,4110,0
20230714,170400,2273445850,4110,4110,4110,4110,0
20230714,170300,2273445850,4110,4110,4110,4110,0
20230714,170200,2273445850,4110,4110,4110,4110,0
20230714,170100,2273445850,4110,4110,4110,4110,0
20230714,170000,2273445850,4110,4110,4110,4110,0
20230714,165900,2273445850,4110,4110,4110,4110,0
20230714,165800,2273445850,4110,4110,4110,4110,0
20230714,165700,2273445850,4110,4110,4110,4110,12760
20230714,165600,2273445850,4110,4110,4110,4110,0
20230714,165500,2273445850,4110,4110,4110,4110,0
20230714,165400,2273445850,4110,4110,4110,4110,0
20230714,165300,2273445850,4110,4110,4110,4110,0
20230714,165200,2273445850,4110,4110,4110,4110,0
20230714,165100,2273445850,4110,4110,4110,4110,0
20230714,165000,2273445850,4110,4110,4110,4110,0
20230714,164900,2273445850,4110,4110,4110,4110,0
20230714,164800,2273445850,4110,4110,4110,4110,0
20230714,164700,2273445850,4110,4110,4110,4110,0
20230714,164600,2273445850,4110,4110,4110,4110,0
20230714,164500,2273445850,4110,4110,4110,4110,0
20230714,164400,2273445850,4110,4110,4110,4110,0
20230714,164300,2273445850,4110,4110,4110,4110,0
20230714,164200,2273445850,4110,4110,4110,4110,0
20230714,164100,2273445850,4110,4110,4110,4110,0
20230714,164000,2273445850,4110,4110,4110,4110,0
20230714,163900,2273445850,4110,4110,4110,4110,0
20230714,163800,2273445850,4110,4110,4110,4110,0
20230714,163700,2273445850,4110,4110,4110,4110,0
20230714,163600,2273445850,4110,4110,4110,4110,0
20230714,163500,2273445850,4110,4110,4110,4110,0
20230714,163400,2273445850,4110,4110,4110,4110,0
20230714,163300,2273445850,4110,4110,4110,4110,0
20230714,163200,2273445850,4110,4110,4110,4110,0
20230714,163100,2273445850,4110,4110,4110,4110,0
20230714,163000,2273445850,4110,4110,4110,4110,0
20230714,162900,2273445850,4110,4110,4110,4110,0
20230714,162800,2273445850,4110,4110,4110,4110,0
20230714,162700,2273445850,4110,4110,4110,4110,12760
20230714,162600,2273445850,4110,4110,4110,4110,0
20230714,162500,2273445850,4110,4110,4110,4110,0
20230714,162400,2273445850,4110,4110,4110,4110,0
20230714,162300,2273445850,4110,4110,4110,4110,0
20230714,162200,2273445850,4110,4110,4110,4110,0
20230714,162100,2273445850,4110,4110,4110,4110,0
20230714,162000,2273445850,4110,4110,4110,4110,0
20230714,161900,2273445850,4110,4110,4110,4110,0
20230714,161800,2273445850,4110,4110,4110,4110,0
20230714,161700,2273445850,4110,4110,4110,4110,0
20230714,161600,2273445850,4110,4110,4110,4110,0
20230714,161500,2273445850,4110,4110,4110,4110,0
20230714,161400,2273445850,4110,4110,4110,4110,0
20230714,161300,2273445850,4110,4110,4110,4110,0
20230714,161200,2273445850,4110,4110,4110,4110,0
20230714,161100,2273445850,4110,4110,4110,4110,0
20230714,161000,2273445850,4110,4110,4110,4110,0
20230714,160900,2273445850,4110,4110,4110,4110,0
20230714,160800,2273445850,4110,4110,4110,4110,0
20230714,160700,2273445850,4110,4110,4110,4110,0
20230714,160600,2273445850,4110,4110,4110,4110,0
20230714,160500,2273445850,4110,4110,4110,4110,0
20230714,160400,2273445850,4110,4110,4110,4110,0
20230714,160300,2273445850,4110,4110,4110,4110,0
20230714,160200,2273445850,4110,4110,4110,4110,0
20230714,160100,2273445850,4110,4110,4110,4110,0
20230714,160000,2273445850,4110,4110,4110,4110,0
20230714,155900,2273445850,4110,4110,4110,4110,0
20230714,155800,2273445850,4110,4110,4110,4110,0
20230714,155700,2273445850,4110,4110,4110,4110,12760
20230714,155600,2273445850,4110,4110,4110,4110,0
20230714,155500,2273445850,4110,4110,4110,4110,0
20230714,155400,2273445850,4110,4110,4110,4110,0
20230714,155300,2273445850,4110,4110,4110,4110,0
20230714,155200,2273445850,4110,4110,4110,4110,0
20230714,155100,2273445850,4110,4110,4110,4110,0
20230714,155000,2273445850,4110,4110,4110,4110,0
20230714,154900,2273445850,4110,4110,4110,4110,0
20230714,154800,2273445850,4110,4110,4110,4110,0
20230714,154700,2273445850,4110,4110,4110,4110,0
20230714,154600,2273445850,4110,4110,4110,4110,0
20230714,154500,2273445850,4110,4110,4110,4110,0
20230714,154400,2273445850,4110,4110,4110,4110,0
20230714,154300,2273445850,4110,4110,4110,4110,0
20230714,154200,2273445850,4110,4110,4110,4110,0
20230714,154100,2273445850,4110,4110,4110,4110,0
20230714,154000,2273445850,4110,4110,4110,4110,0
20230714,153900,2273445850,4110,4110,4110,4110,0
20230714,153800,2273445850,4110,4110,4110,4110,0
20230714,153700,2273445850,4110,4110,4110,4110,0
20230714,153600,2273445850,4110,4110,4110,4110,0
20230714,153500,2273445850,4110,4110,4110,4110,0
20230714,153400,2273445850,4110,4110,4110,4110,0
20230714,153300,2273445850,4110,4110,4110,4110,0
20230714,153200,2273445850,4110,4110,4110,4110,0
20230714,153100,2273445850,4110,4110,4110,4110,0
20230714,153000,2273445850,4110,4110,4110,4110,12760
20230714,152900,2221002250,4120,4120,4120,4120,0
20230714,152800,2221002250,4120,4120,4120,4120,0
20230714,152700,2221002250,4120,4120,4120,4120,0
20230714,152600,2221002250,4120,4120,4120,4120,0
20230714,152500,2221002250,4120,4120,4120,4120,0
20230714,152400,2221002250,4120,4120,4120,4120,0
20230714,152300,2221002250,4120,4120,4120,4120,0
20230714,152200,2221002250,4120,4120,4120,4120,0
20230714,152100,2221002250,4120,4120,4120,4120,0
20230714,152000,2221002250,4120,4120,4120,4120,0
20230714,151900,2221002250,4120,4105,4120,4105,1261
20230714,151800,2215808235,4120,4120,4120,4120,0
20230714,151700,2215808235,4120,4115,4120,4115,139
20230714,151600,2215236245,4105,4110,4110,4105,232
20230714,151500,2214283835,4120,4110,4120,4105,4602
20230714,151400,2195372750,4110,4100,4110,4100,1756
20230714,151300,2188164990,4105,4100,4105,4100,5306
20230714,151200,2166410340,4105,4105,4105,4105,50
20230714,151100,2166205090,4110,4110,4110,4105,2568
20230714,151000,2155662610,4105,4110,4110,4105,37
20230714,150900,2155510715,4105,4105,4105,4105,1100
20230714,150800,2150995215,4115,4115,4115,4115,50
20230714,150700,2150789465,4115,4115,4115,4115,1
20230714,150600,2150785350,4115,4105,4115,4100,3002
20230714,150500,2138474590,4115,4115,4115,4115,7
20230714,150400,2138445785,4120,4115,4120,4115,5
20230714,150300,2138425190,4120,4105,4120,4105,1517
20230714,150200,2132182360,4120,4100,4120,4100,5876
20230714,150100,2108059240,4100,4100,4100,4100,4158
20230714,150000,2091011440,4105,4105,4105,4105,268
20230714,145900,2089911300,4120,4120,4120,4120,0
20230714,145800,2089911300,4120,4120,4120,4120,45
20230714,145700,2089725900,4120,4120,4120,4120,123
20230714,145600,2089219140,4120,4105,4120,4105,12732
20230714,145500,2036915960,4105,4100,4105,4100,1150
20230714,145400,2032200210,4100,4100,4100,4100,2114
20230714,145300,2023532810,4100,4095,4100,4075,176
20230714,145200,2022812475,4070,4095,4095,4070,498
20230714,145100,2020777570,4095,4095,4095,4095,2
20230714,145000,2020769380,4090,4090,4090,4090,0
20230714,144900,2020769380,4090,4095,4100,4090,21
20230714,144800,2020683335,4095,4095,4100,4095,195
20230714,144700,2019884510,4100,4100,4100,4100,45
20230714,144600,2019700010,4095,4080,4095,4080,1272
20230714,144500,2014502845,4095,4080,4095,4080,456
20230714,144400,2012641615,4080,4080,4080,4080,0
20230714,144300,2012641615,4080,4080,4080,4080,3
20230714,144200,2012629375,4080,4080,4080,4080,1275
20230714,144100,2007427375,4090,4090,4090,4090,0
20230714,144000,2007427375,4090,4090,4090,4090,401
20230714,143900,2005787285,4090,4085,4090,4085,161
20230714,143800,2005129410,4060,4060,4085,4060,7027
20230714,143700,1976599640,4060,4060,4060,4060,0
20230714,143600,1976599640,4060,4065,4070,4060,2242
20230714,143500,1967496560,4060,4070,4070,4060,545
20230714,143400,1965282840,4070,4070,4070,4070,39
20230714,143300,1965124110,4070,4070,4070,4070,0
20230714,143200,1965124110,4070,4070,4070,4070,100
20230714,143100,1964717110,4070,4070,4070,4070,40
20230714,143000,1964554310,4070,4075,4075,4070,170
20230714,142900,1963862290,4080,4080,4080,4080,24
20230714,142800,1963764370,4085,4085,4090,4085,178
20230714,142700,1963036775,4070,4070,4070,4070,537
20230714,142600,1960851185,4090,4090,4090,4090,0
20230714,142500,1960851185,4090,4090,4090,4090,0
20230714,142400,1960851185,4090,4090,4090,4090,0
20230714,142300,1960851185,4090,4090,4090,4090,0
20230714,142200,1960851185,4090,4090,4090,4090,0
20230714,142100,1960851185,4090,4085,4090,4085,251
20230714,142000,1959824685,4070,4070,4070,4070,33
20230714,141900,1959690375,4085,4070,4085,4070,331
20230714,141800,1958340825,4070,4070,4070,4070,299
20230714,141700,1957123895,4070,4070,4070,4070,9
20230714,141600,1957087265,4070,4070,4070,4070,13
20230714,141500,1957034355,4080,4075,4080,4075,256
20230714,141400,1955991125,4070,4085,4085,4065,109
20230714,141300,1955546000,4090,4065,4090,4065,13
20230714,141200,1955492875,4065,4065,4065,4065,103
20230714,141100,1955074180,4060,4060,4060,4060,1
20230714,141000,1955070120,4060,4060,4060,4060,2
20230714,140900,1955062000,4060,4060,4060,4060,0
20230714,140800,1955062000,4060,4090,4090,4060,21
20230714,140700,1954976710,4095,4075,4095,4075,109
20230714,140600,1954532315,4050,4070,4070,4050,20245
20230714,140500,1872487685,4065,4080,4080,4065,5000
20230714,140400,1852126850,4080,4080,4080,4080,1444
20230714,140300,1846235330,4080,4080,4080,4080,49
20230714,140200,1846035410,4100,4080,4100,4080,1363
20230714,140100,1840474350,4075,4075,4075,4075,0
20230714,140000,1840474350,4075,4075,4075,4075,399
20230714,135900,1838848425,4075,4090,4090,4075,5014
20230714,135800,1818345305,4100,4100,4100,4100,0
20230714,135700,1818345305,4100,4100,4100,4100,0
20230714,135600,1818345305,4100,4100,4100,4100,0
20230714,135500,1818345305,4100,4100,4100,4100,300
20230714,135400,1817115305,4100,4100,4100,4100,1
20230714,135300,1817111205,4090,4090,4090,4090,0
20230714,135200,1817111205,4090,4090,4090,4090,53
20230714,135100,1816894435,4090,4095,4100,4090,878
20230714,135000,1813301045,4095,4095,4095,4095,12
20230714,134900,1813251905,4105,4105,4105,4105,100
20230714,134800,1812841405,4105,4095,4105,4095,248
20230714,134700,1811825245,4105,4105,4105,4105,1
20230714,134600,1811821140,4100,4100,4100,4100,0
20230714,134500,1811821140,4100,4105,4105,4100,1843
20230714,134400,1804264835,4105,4105,4105,4105,121
20230714,134300,1803768130,4105,4105,4105,4105,0
20230714,134200,1803768130,4105,4105,4110,4105,366
20230714,134100,1802265690,4105,4110,4110,4105,274
20230714,134000,1801140570,4115,4115,4115,4115,1000
20230714,133900,1797025570,4115,4115,4115,4115,991
20230714,133800,1792947605,4115,4110,4115,4110,10
20230714,133700,1792906460,4115,4105,4115,4105,19
20230714,133600,1792828375,4110,4105,4115,4105,512
20230714,133500,1790726590,4115,4115,4115,4110,5
20230714,133400,1790706020,4105,4115,4115,4105,1219
20230714,133300,1785695995,4115,4115,4115,4110,236
20230714,133200,1784724860,4115,4125,4125,4115,953
20230714,133100,1780801235,4120,4115,4125,4115,2242
20230714,133000,1771560555,4120,4110,4120,4110,371
20230714,132900,1770035135,4115,4115,4115,4110,9
20230714,132800,1769998110,4120,4120,4120,4110,52
20230714,132700,1769784370,4110,4115,4120,4110,241
20230714,132600,1768792650,4110,4110,4110,4110,5
20230714,132500,1768772100,4115,4115,4115,4115,5
20230714,132400,1768751525,4115,4120,4120,4115,260
20230714,132300,1767681575,4120,4115,4120,4115,313
20230714,132200,1766393480,4115,4115,4120,4115,283
20230714,132100,1765228910,4115,4110,4115,4110,1206
20230714,132000,1760267640,4115,4115,4115,4110,2459
20230714,131900,1750149375,4120,4115,4120,4115,605
20230714,131800,1747659795,4115,4125,4125,4115,2664
20230714,131700,1736693795,4125,4115,4125,4115,981
20230714,131600,1732652265,4115,4125,4125,4115,53
20230714,131500,1732434140,4130,4120,4130,4120,3457
20230714,131400,1718173990,4120,4115,4120,4115,1809
20230714,131300,1710729685,4105,4100,4105,4100,1010
20230714,131200,1706588635,4100,4095,4100,4095,2000
20230714,131100,1698390215,4095,4095,4095,4095,6
20230714,131000,1698365645,4090,4090,4090,4090,0
20230714,130900,1698365645,4090,4090,4090,4090,1
20230714,130800,1698361555,4095,4090,4095,4090,2438
20230714,130700,1688380130,4090,4085,4090,4085,1111
20230714,130600,1683841690,4085,4085,4085,4085,10
20230714,130500,1683800840,4080,4090,4090,4080,2
20230714,130400,1683792670,4080,4080,4080,4080,0
20230714,130300,1683792670,4080,4080,4080,4080,0
20230714,130200,1683792670,4080,4075,4080,4075,225
20230714,130100,1682875290,4080,4080,4080,4080,0
20230714,130000,1682875290,4080,4080,4080,4080,0
20230714,125900,1682875290,4080,4080,4080,4080,10
20230714,125800,1682834490,4090,4090,4090,4090,0
20230714,125700,1682834490,4090,4090,4090,4090,0
20230714,125600,1682834490,4090,4090,4090,4090,0
20230714,125500,1682834490,4090,4090,4090,4090,1
20230714,125400,1682830400,4090,4090,4090,4090,1
20230714,125300,1682826310,4085,4085,4085,4085,47
20230714,125200,1682634315,4085,4085,4085,4085,54
20230714,125100,1682413725,4085,4085,4085,4085,51
20230714,125000,1682205390,4090,4090,4090,4090,0
20230714,124900,1682205390,4090,4095,4095,4090,645
20230714,124800,1679567310,4095,4090,4095,4090,1406
20230714,124700,1673815270,4095,4095,4095,4095,505
20230714,124600,1671747295,4090,4090,4090,4090,1
20230714,124500,1671743205,4095,4095,4095,4095,757
20230714,124400,1668643290,4095,4090,4095,4090,136
20230714,124300,1668087025,4090,4090,4095,4090,91
20230714,124200,1667714810,4090,4090,4090,4090,0
20230714,124100,1667714810,4090,4090,4090,4090,810
20230714,124000,1664401910,4090,4090,4090,4090,400
20230714,123900,1662765910,4090,4090,4090,4090,200
20230714,123800,1661947910,4075,4075,4075,4075,93
20230714,123700,1661568935,4075,4080,4080,4075,2
20230714,123600,1661560780,4090,4090,4090,4085,89
20230714,123500,1661196775,4090,4090,4095,4090,2824
20230714,123400,1649646565,4090,4090,4090,4090,188
20230714,123300,1648877645,4090,4090,4090,4090,9
20230714,123200,1648840835,4090,4080,4090,4080,962
20230714,123100,1644909965,4090,4090,4090,4090,100
20230714,123000,1644500965,4090,4090,4090,4090,0
20230714,122900,1644500965,4090,4090,4090,4090,0
20230714,122800,1644500965,4090,4090,4090,4090,0
20230714,122700,1644500965,4090,4090,4090,4090,733
20230714,122600,1641502995,4090,4090,4090,4090,1
20230714,122500,1641498905,4085,4085,4085,4085,0
20230714,122400,1641498905,4085,4085,4085,4085,0
20230714,122300,1641498905,4085,4085,4085,4085,317
20230714,122200,1640203960,4090,4090,4090,4090,0
20230714,122100,1640203960,4090,4090,4090,4090,541
20230714,122000,1637991270,4105,4105,4105,4105,0
20230714,121900,1637991270,4105,4105,4105,4105,0
20230714,121800,1637991270,4105,4110,4110,4095,403
20230714,121700,1636340895,4095,4095,4110,4095,638
20230714,121600,1633725270,4115,4115,4115,4115,1
20230714,121500,1633721155,4110,4115,4115,4110,978
20230714,121400,1629698185,4115,4105,4115,4105,1002
20230714,121300,1625579965,4115,4115,4115,4115,1
20230714,121200,1625575850,4090,4110,4115,4090,125
20230714,121100,1625064485,4100,4100,4110,4100,2323
20230714,121000,1615532940,4095,4095,4095,4095,316
20230714,120900,1614238920,4090,4090,4090,4090,313
20230714,120800,1612958750,4090,4090,4090,4090,15
20230714,120700,1612897400,4085,4085,4085,4085,130
20230714,120600,1612366350,4085,4085,4085,4085,190
20230714,120500,1611590200,4090,4090,4090,4090,20
20230714,120400,1611508400,4090,4090,4090,4090,33
20230714,120300,1611373430,4090,4090,4095,4090,31
20230714,120200,1611246635,4095,4090,4095,4090,77
20230714,120100,1610931675,4090,4085,4090,4080,542
20230714,120000,1608717620,4085,4085,4085,4085,5
20230714,115900,1608697195,4080,4080,4080,4080,3
20230714,115800,1608684955,4085,4085,4085,4085,0
20230714,115700,1608684955,4085,4075,4085,4075,1504
20230714,115600,1602556115,4085,4085,4085,4085,0
20230714,115500,1602556115,4085,4085,4085,4085,141
20230714,115400,1601980130,4075,4075,4075,4075,45
20230714,115300,1601796755,4080,4080,4080,4080,20
20230714,115200,1601715155,4080,4085,4085,4080,167
20230714,115100,1601033000,4085,4085,4085,4085,245
20230714,115000,1600032175,4085,4085,4085,4085,0
20230714,114900,1600032175,4085,4085,4085,4085,101
20230714,114800,1599619590,4085,4090,4090,4085,465
20230714,114700,1597718245,4090,4090,4090,4090,8
20230714,114600,1597685525,4090,4095,4095,4090,61
20230714,114500,1597435980,4090,4095,4095,4090,59
20230714,114400,1597194630,4090,4090,4090,4090,50
20230714,114300,1596990130,4095,4095,4095,4095,100
20230714,114200,1596580630,4095,4085,4095,4080,56
20230714,114100,1596351910,4095,4090,4095,4080,1417
20230714,114000,1590554730,4090,4080,4090,4080,181
20230714,113900,1589816200,4080,4090,4090,4080,1001
20230714,113800,1585732110,4090,4085,4090,4085,1770
20230714,113700,1578501345,4085,4085,4085,4085,0
20230714,113600,1578501345,4085,4075,4085,4075,27
20230714,113500,1578391270,4080,4080,4080,4080,852
20230714,113400,1574915110,4080,4080,4080,4080,101
20230714,113300,1574503030,4080,4075,4080,4070,2011
20230714,113200,1566318175,4075,4070,4075,4070,87
20230714,113100,1565963700,4070,4070,4070,4070,139
20230714,113000,1565397970,4070,4070,4070,4070,0
20230714,112900,1565397970,4070,4070,4070,4065,1206
20230714,112800,1560490415,4070,4070,4070,4070,79
20230714,112700,1560168885,4070,4070,4070,4070,74
20230714,112600,1559867705,4055,4065,4065,4055,1049
20230714,112500,1555612535,4080,4080,4080,4080,7
20230714,112400,1555583975,4080,4075,4080,4060,2760
20230714,112300,1544366645,4085,4085,4085,4085,343
20230714,112200,1542965490,4085,4085,4085,4085,1
20230714,112100,1542961405,4090,4090,4090,4090,3
20230714,112000,1542949135,4090,4090,4090,4090,24
20230714,111900,1542850975,4095,4095,4095,4095,0
20230714,111800,1542850975,4095,4095,4095,4095,0
20230714,111700,1542850975,4095,4095,4095,4070,2197
20230714,111600,1533902730,4095,4095,4095,4090,417
20230714,111500,1532195120,4100,4100,4100,4100,5
20230714,111400,1532174620,4100,4100,4100,4100,0
20230714,111300,1532174620,4100,4070,4100,4070,354
20230714,111200,1530733810,4100,4090,4100,4090,3501
20230714,111100,1516401655,4090,4085,4090,4070,1341
20230714,111000,1510934160,4085,4080,4085,4080,10
20230714,110900,1510893325,4070,4070,4070,4070,0
20230714,110800,1510893325,4070,4085,4085,4070,8
20230714,110700,1510860690,4080,4080,4080,4080,501
20230714,110600,1508816610,4085,4085,4085,4085,0
20230714,110500,1508816610,4085,4085,4085,4085,0
20230714,110400,1508816610,4085,4070,4085,4070,502
20230714,110300,1506773445,4075,4055,4075,4055,711
20230714,110200,1503878120,4085,4085,4085,4085,0
20230714,110100,1503878120,4085,4085,4085,4085,0
20230714,110000,1503878120,4085,4085,4085,4085,0
20230714,105900,1503878120,4085,4085,4085,4085,0
20230714,105800,1503878120,4085,4085,4085,4085,0
20230714,105700,1503878120,4085,4095,4095,4030,21637
20230714,105600,1416400825,4095,4100,4105,4095,590
20230714,105500,1413982700,4095,4095,4100,4095,417
20230714,105400,1412275060,4095,4080,4095,4080,59
20230714,105300,1412034325,4095,4075,4095,4075,268
20230714,105200,1410941855,4095,4090,4095,4075,205
20230714,105100,1410106370,4075,4090,4090,4075,7
20230714,105000,1410077755,4075,4075,4080,4075,1732
20230714,104900,1403011940,4075,4075,4075,4060,225
20230714,104800,1402097560,4065,4075,4075,4065,8
20230714,104700,1402064970,4075,4075,4075,4075,0
20230714,104600,1402064970,4075,4075,4075,4075,538
20230714,104500,1399872620,4075,4080,4080,4075,283
20230714,104400,1398718395,4080,4080,4080,4080,5
20230714,104300,1398697995,4075,4075,4075,4075,379
20230714,104200,1397153570,4075,4075,4075,4075,5
20230714,104100,1397133195,4060,4060,4060,4055,717
20230714,104000,1394222425,4055,4060,4060,4050,593
20230714,103900,1391816440,4060,4060,4060,4060,80
20230714,103800,1391491640,4060,4060,4060,4060,0
20230714,103700,1391491640,4060,4070,4070,4060,293
20230714,103600,1390300500,4070,4070,4070,4070,5
20230714,103500,1390280150,4070,4070,4070,4070,0
20230714,103400,1390280150,4070,4070,4070,4070,0
20230714,103300,1390280150,4070,4070,4070,4070,5
20230714,103200,1390259800,4060,4060,4060,4060,203
20230714,103100,1389435620,4070,4060,4070,4060,395
20230714,103000,1387831870,4060,4060,4060,4060,30
20230714,102900,1387710070,4055,4055,4055,4055,297
20230714,102800,1386505735,4055,4055,4055,4055,137
20230714,102700,1385950200,4055,4055,4055,4055,186
20230714,102600,1385195970,4055,4055,4055,4055,22
20230714,102500,1385106760,4060,4060,4060,4060,50
20230714,102400,1384903760,4055,4055,4055,4055,174
20230714,102300,1384198190,4060,4060,4060,4060,82
20230714,102200,1383865270,4055,4090,4090,4055,2406
20230714,102100,1374107485,4090,4070,4090,4060,10966
20230714,102000,1329514990,4070,4090,4100,4070,2644
20230714,101900,1318727025,4100,4100,4100,4100,85
20230714,101800,1318378525,4105,4110,4130,4105,1774
20230714,101700,1311075690,4090,4115,4130,4090,9829
20230714,101600,1270591060,4105,4060,4115,4050,45366
20230714,101500,1085912325,4065,4065,4075,4065,1033
20230714,101400,1081713080,4075,4075,4075,4075,500
20230714,101300,1079675580,4075,4075,4075,4065,234
20230714,101200,1078724350,4080,4070,4080,4070,11
20230714,101100,1078679570,4075,4070,4080,4065,1271
20230714,101000,1073501355,4080,4065,4080,4060,336
20230714,100900,1072135965,4080,4065,4080,4065,1983
20230714,100800,1064075040,4080,4080,4080,4080,26
20230714,100700,1063968960,4085,4080,4085,4065,299
20230714,100600,1062747930,4085,4085,4085,4065,431
20230714,100500,1060995875,4070,4110,4110,4070,526
20230714,100400,1058853790,4115,4070,4115,4070,574
20230714,100300,1056494840,4120,4055,4120,4045,12323
20230714,100200,1006030425,4060,4055,4065,4055,887
20230714,100100,1002433505,4060,4020,4060,4020,7476
20230714,100000,972247750,4025,4025,4025,4025,0
20230714,095900,972247750,4025,4015,4025,4000,2525
20230714,095800,962129210,4015,4015,4015,4015,40
20230714,095700,961968610,4015,4015,4015,4015,3349
20230714,095600,948522375,4015,4015,4015,4015,27
20230714,095500,948413970,4010,4015,4015,4010,1322
20230714,095400,943107195,4000,4030,4030,4000,12463
20230714,095300,893144835,4030,4030,4040,4030,107
20230714,095200,892713615,4035,4035,4045,4035,818
20230714,095100,889412975,4030,4035,4035,4030,7
20230714,095000,889384755,4030,4030,4030,4030,1001
20230714,094900,885350725,4025,4030,4030,4025,1509
20230714,094800,879270750,4035,4045,4045,4035,481
20230714,094700,877329840,4035,4030,4035,4030,399
20230714,094600,875720865,4025,4025,4025,4025,261
20230714,094500,874670340,4020,4025,4030,4020,649
20230714,094400,872060340,4035,4030,4035,4030,747
20230714,094300,869048820,4025,4020,4030,4020,837
20230714,094200,865682520,4020,4020,4020,4020,1309
20230714,094100,860420340,4015,4030,4030,4015,101
20230714,094000,860013325,4010,4005,4010,4000,1673
20230714,093900,853311175,4005,4020,4020,4005,4403
20230714,093800,835641155,4025,4040,4040,4020,11730
20230714,093700,788413070,4040,4045,4045,4040,4266
20230714,093600,771174655,4045,4045,4050,4040,2016
20230714,093500,763024770,4050,4060,4060,4050,4721
20230714,093400,743891275,4060,4065,4070,4060,1287
20230714,093300,738664430,4070,4075,4075,4070,308
20230714,093200,737410645,4075,4080,4080,4065,1386
20230714,093100,731770070,4080,4085,4085,4070,1038
20230714,093000,727537165,4090,4105,4110,4090,991
20230714,092900,723473945,4105,4115,4120,4105,704
20230714,092800,720576225,4120,4100,4120,4095,5255
20230714,092700,698981280,4100,4075,4100,4070,5292
20230714,092600,677364895,4070,4075,4100,4070,1161
20230714,092500,672629705,4070,4065,4110,4060,5040
20230714,092400,652104095,4070,4060,4085,4060,2845
20230714,092300,640526415,4060,4060,4060,4060,1855
20230714,092200,632995115,4060,4060,4070,4060,15483
20230714,092100,570134125,4060,4065,4070,4055,6514
20230714,092000,543658665,4065,4075,4075,4065,767
20230714,091900,540536150,4065,4060,4075,4060,2667
20230714,091800,529679135,4060,4125,4125,4060,13801
20230714,091700,473348370,4125,4115,4125,4100,2627
20230714,091600,462546490,4125,4115,4125,4110,556
20230714,091500,460259710,4115,4130,4130,4110,2474
20230714,091400,450056890,4130,4120,4140,4115,6957
20230714,091300,421318865,4120,4100,4120,4095,5341
20230714,091200,399362785,4110,4100,4110,4085,1511
20230714,091100,393174205,4115,4115,4115,4100,1558
20230714,091000,386772575,4115,4120,4125,4110,3327
20230714,090900,373068045,4120,4090,4125,4080,5116
20230714,090800,352080575,4100,4075,4125,4075,12238
20230714,090700,301798910,4100,4070,4105,4070,7406
20230714,090600,271493390,4070,4050,4095,4050,12826
20230714,090500,219181520,4050,4040,4060,4040,1074
20230714,090400,214828960,4045,4050,4065,4035,1791
20230714,090300,207571895,4035,4030,4065,4025,8908
20230714,090200,171528465,4045,4045,4055,4030,4786
20230714,090100,152169875,4050,4045,4050,4000,18791
20230714,090000,76668830,4020,4025,4090,4020,19024