stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195000,8167122785,2450,2450,2450,2450,44163
20230714,194900,8167122785,2450,2450,2450,2450,0
20230714,194800,8167122785,2450,2450,2450,2450,0
20230714,194700,8167122785,2450,2450,2450,2450,0
20230714,194600,8167122785,2450,2450,2450,2450,0
20230714,194500,8167122785,2450,2450,2450,2450,0
20230714,194400,8167122785,2450,2450,2450,2450,0
20230714,194300,8167122785,2450,2450,2450,2450,0
20230714,194200,8167122785,2450,2450,2450,2450,0
20230714,194100,8167122785,2450,2450,2450,2450,0
20230714,194000,8167122785,2450,2450,2450,2450,0
20230714,193900,8167122785,2450,2450,2450,2450,0
20230714,193800,8167122785,2450,2450,2450,2450,0
20230714,193700,8167122785,2450,2450,2450,2450,0
20230714,193600,8167122785,2450,2450,2450,2450,0
20230714,193500,8167122785,2450,2450,2450,2450,0
20230714,193400,8167122785,2450,2450,2450,2450,0
20230714,193300,8167122785,2450,2450,2450,2450,0
20230714,193200,8167122785,2450,2450,2450,2450,0
20230714,193100,8167122785,2450,2450,2450,2450,0
20230714,193000,8167122785,2450,2450,2450,2450,0
20230714,192900,8167122785,2450,2450,2450,2450,0
20230714,192800,8167122785,2450,2450,2450,2450,0
20230714,192700,8167122785,2450,2450,2450,2450,0
20230714,192600,8167122785,2450,2450,2450,2450,0
20230714,192500,8167122785,2450,2450,2450,2450,0
20230714,192400,8167122785,2450,2450,2450,2450,0
20230714,192300,8167122785,2450,2450,2450,2450,0
20230714,192200,8167122785,2450,2450,2450,2450,0
20230714,192100,8167122785,2450,2450,2450,2450,0
20230714,192000,8167122785,2450,2450,2450,2450,44163
20230714,191900,8167122785,2450,2450,2450,2450,0
20230714,191800,8167122785,2450,2450,2450,2450,0
20230714,191700,8167122785,2450,2450,2450,2450,0
20230714,191600,8167122785,2450,2450,2450,2450,0
20230714,191500,8167122785,2450,2450,2450,2450,0
20230714,191400,8167122785,2450,2450,2450,2450,0
20230714,191300,8167122785,2450,2450,2450,2450,0
20230714,191200,8167122785,2450,2450,2450,2450,0
20230714,191100,8167122785,2450,2450,2450,2450,0
20230714,191000,8167122785,2450,2450,2450,2450,0
20230714,190900,8167122785,2450,2450,2450,2450,0
20230714,190800,8167122785,2450,2450,2450,2450,0
20230714,190700,8167122785,2450,2450,2450,2450,0
20230714,190600,8167122785,2450,2450,2450,2450,0
20230714,190500,8167122785,2450,2450,2450,2450,0
20230714,190400,8167122785,2450,2450,2450,2450,0
20230714,190300,8167122785,2450,2450,2450,2450,0
20230714,190200,8167122785,2450,2450,2450,2450,0
20230714,190100,8167122785,2450,2450,2450,2450,0
20230714,190000,8167122785,2450,2450,2450,2450,0
20230714,185900,8167122785,2450,2450,2450,2450,0
20230714,185800,8167122785,2450,2450,2450,2450,0
20230714,185700,8167122785,2450,2450,2450,2450,0
20230714,185600,8167122785,2450,2450,2450,2450,0
20230714,185500,8167122785,2450,2450,2450,2450,0
20230714,185400,8167122785,2450,2450,2450,2450,0
20230714,185300,8167122785,2450,2450,2450,2450,0
20230714,185200,8167122785,2450,2450,2450,2450,0
20230714,185100,8167122785,2450,2450,2450,2450,0
20230714,185000,8167122785,2450,2450,2450,2450,44163
20230714,184900,8167122785,2450,2450,2450,2450,0
20230714,184800,8167122785,2450,2450,2450,2450,0
20230714,184700,8167122785,2450,2450,2450,2450,0
20230714,184600,8167122785,2450,2450,2450,2450,0
20230714,184500,8167122785,2450,2450,2450,2450,0
20230714,184400,8167122785,2450,2450,2450,2450,0
20230714,184300,8167122785,2450,2450,2450,2450,0
20230714,184200,8167122785,2450,2450,2450,2450,0
20230714,184100,8167122785,2450,2450,2450,2450,0
20230714,184000,8167122785,2450,2450,2450,2450,0
20230714,183900,8167122785,2450,2450,2450,2450,0
20230714,183800,8167122785,2450,2450,2450,2450,0
20230714,183700,8167122785,2450,2450,2450,2450,0
20230714,183600,8167122785,2450,2450,2450,2450,0
20230714,183500,8167122785,2450,2450,2450,2450,0
20230714,183400,8167122785,2450,2450,2450,2450,0
20230714,183300,8167122785,2450,2450,2450,2450,0
20230714,183200,8167122785,2450,2450,2450,2450,0
20230714,183100,8167122785,2450,2450,2450,2450,0
20230714,183000,8167122785,2450,2450,2450,2450,0
20230714,182900,8167122785,2450,2450,2450,2450,0
20230714,182800,8167122785,2450,2450,2450,2450,0
20230714,182700,8167122785,2450,2450,2450,2450,0
20230714,182600,8167122785,2450,2450,2450,2450,0
20230714,182500,8167122785,2450,2450,2450,2450,0
20230714,182400,8167122785,2450,2450,2450,2450,0
20230714,182300,8167122785,2450,2450,2450,2450,0
20230714,182200,8167122785,2450,2450,2450,2450,0
20230714,182100,8167122785,2450,2450,2450,2450,0
20230714,182000,8167122785,2450,2450,2450,2450,44163
20230714,181900,8167122785,2450,2450,2450,2450,0
20230714,181800,8167122785,2450,2450,2450,2450,0
20230714,181700,8167122785,2450,2450,2450,2450,0
20230714,181600,8167122785,2450,2450,2450,2450,0
20230714,181500,8167122785,2450,2450,2450,2450,0
20230714,181400,8167122785,2450,2450,2450,2450,0
20230714,181300,8167122785,2450,2450,2450,2450,0
20230714,181200,8167122785,2450,2450,2450,2450,0
20230714,181100,8167122785,2450,2450,2450,2450,0
20230714,181000,8167122785,2450,2450,2450,2450,0
20230714,180900,8167122785,2450,2450,2450,2450,0
20230714,180800,8167122785,2450,2450,2450,2450,0
20230714,180700,8167122785,2450,2450,2450,2450,0
20230714,180600,8167122785,2450,2450,2450,2450,0
20230714,180500,8167122785,2450,2450,2450,2450,0
20230714,180400,8167122785,2450,2450,2450,2450,0
20230714,180300,8167122785,2450,2450,2450,2450,0
20230714,180200,8167122785,2450,2450,2450,2450,0
20230714,180100,8167122785,2450,2450,2450,2450,0
20230714,180000,8167122785,2450,2450,2450,2450,0
20230714,175900,8167122785,2450,2450,2450,2450,0
20230714,175800,8167122785,2450,2450,2450,2450,0
20230714,175700,8167122785,2450,2450,2450,2450,0
20230714,175600,8167122785,2450,2450,2450,2450,0
20230714,175500,8167122785,2450,2450,2450,2450,0
20230714,175400,8167122785,2450,2450,2450,2450,0
20230714,175300,8167122785,2450,2450,2450,2450,0
20230714,175200,8167122785,2450,2450,2450,2450,0
20230714,175100,8167122785,2450,2450,2450,2450,0
20230714,175000,8167122785,2450,2450,2450,2450,44163
20230714,174900,8167122785,2450,2450,2450,2450,0
20230714,174800,8167122785,2450,2450,2450,2450,0
20230714,174700,8167122785,2450,2450,2450,2450,0
20230714,174600,8167122785,2450,2450,2450,2450,0
20230714,174500,8167122785,2450,2450,2450,2450,0
20230714,174400,8167122785,2450,2450,2450,2450,0
20230714,174300,8167122785,2450,2450,2450,2450,0
20230714,174200,8167122785,2450,2450,2450,2450,0
20230714,174100,8167122785,2450,2450,2450,2450,0
20230714,174000,8167122785,2450,2450,2450,2450,0
20230714,173900,8167122785,2450,2450,2450,2450,0
20230714,173800,8167122785,2450,2450,2450,2450,0
20230714,173700,8167122785,2450,2450,2450,2450,0
20230714,173600,8167122785,2450,2450,2450,2450,0
20230714,173500,8167122785,2450,2450,2450,2450,0
20230714,173400,8167122785,2450,2450,2450,2450,0
20230714,173300,8167122785,2450,2450,2450,2450,0
20230714,173200,8167122785,2450,2450,2450,2450,0
20230714,173100,8167122785,2450,2450,2450,2450,0
20230714,173000,8167122785,2450,2450,2450,2450,0
20230714,172900,8167122785,2450,2450,2450,2450,0
20230714,172800,8167122785,2450,2450,2450,2450,0
20230714,172700,8167122785,2450,2450,2450,2450,0
20230714,172600,8167122785,2450,2450,2450,2450,0
20230714,172500,8167122785,2450,2450,2450,2450,0
20230714,172400,8167122785,2450,2450,2450,2450,0
20230714,172300,8167122785,2450,2450,2450,2450,0
20230714,172200,8167122785,2450,2450,2450,2450,0
20230714,172100,8167122785,2450,2450,2450,2450,0
20230714,172000,8167122785,2450,2450,2450,2450,44163
20230714,171900,8167122785,2450,2450,2450,2450,0
20230714,171800,8167122785,2450,2450,2450,2450,0
20230714,171700,8167122785,2450,2450,2450,2450,0
20230714,171600,8167122785,2450,2450,2450,2450,0
20230714,171500,8167122785,2450,2450,2450,2450,0
20230714,171400,8167122785,2450,2450,2450,2450,0
20230714,171300,8167122785,2450,2450,2450,2450,0
20230714,171200,8167122785,2450,2450,2450,2450,0
20230714,171100,8167122785,2450,2450,2450,2450,0
20230714,171000,8167122785,2450,2450,2450,2450,0
20230714,170900,8167122785,2450,2450,2450,2450,0
20230714,170800,8167122785,2450,2450,2450,2450,0
20230714,170700,8167122785,2450,2450,2450,2450,0
20230714,170600,8167122785,2450,2450,2450,2450,0
20230714,170500,8167122785,2450,2450,2450,2450,0
20230714,170400,8167122785,2450,2450,2450,2450,0
20230714,170300,8167122785,2450,2450,2450,2450,0
20230714,170200,8167122785,2450,2450,2450,2450,0
20230714,170100,8167122785,2450,2450,2450,2450,0
20230714,170000,8167122785,2450,2450,2450,2450,0
20230714,165900,8167122785,2450,2450,2450,2450,0
20230714,165800,8167122785,2450,2450,2450,2450,0
20230714,165700,8167122785,2450,2450,2450,2450,0
20230714,165600,8167122785,2450,2450,2450,2450,0
20230714,165500,8167122785,2450,2450,2450,2450,0
20230714,165400,8167122785,2450,2450,2450,2450,0
20230714,165300,8167122785,2450,2450,2450,2450,0
20230714,165200,8167122785,2450,2450,2450,2450,0
20230714,165100,8167122785,2450,2450,2450,2450,0
20230714,165000,8167122785,2450,2450,2450,2450,44163
20230714,164900,8167122785,2450,2450,2450,2450,0
20230714,164800,8167122785,2450,2450,2450,2450,0
20230714,164700,8167122785,2450,2450,2450,2450,0
20230714,164600,8167122785,2450,2450,2450,2450,0
20230714,164500,8167122785,2450,2450,2450,2450,0
20230714,164400,8167122785,2450,2450,2450,2450,0
20230714,164300,8167122785,2450,2450,2450,2450,0
20230714,164200,8167122785,2450,2450,2450,2450,0
20230714,164100,8167122785,2450,2450,2450,2450,0
20230714,164000,8167122785,2450,2450,2450,2450,0
20230714,163900,8167122785,2450,2450,2450,2450,0
20230714,163800,8167122785,2450,2450,2450,2450,0
20230714,163700,8167122785,2450,2450,2450,2450,0
20230714,163600,8167122785,2450,2450,2450,2450,0
20230714,163500,8167122785,2450,2450,2450,2450,0
20230714,163400,8167122785,2450,2450,2450,2450,0
20230714,163300,8167122785,2450,2450,2450,2450,0
20230714,163200,8167122785,2450,2450,2450,2450,0
20230714,163100,8167122785,2450,2450,2450,2450,0
20230714,163000,8167122785,2450,2450,2450,2450,0
20230714,162900,8167122785,2450,2450,2450,2450,0
20230714,162800,8167122785,2450,2450,2450,2450,0
20230714,162700,8167122785,2450,2450,2450,2450,0
20230714,162600,8167122785,2450,2450,2450,2450,0
20230714,162500,8167122785,2450,2450,2450,2450,0
20230714,162400,8167122785,2450,2450,2450,2450,0
20230714,162300,8167122785,2450,2450,2450,2450,0
20230714,162200,8167122785,2450,2450,2450,2450,0
20230714,162100,8167122785,2450,2450,2450,2450,0
20230714,162000,8167122785,2450,2450,2450,2450,44163
20230714,161900,8167122785,2450,2450,2450,2450,0
20230714,161800,8167122785,2450,2450,2450,2450,0
20230714,161700,8167122785,2450,2450,2450,2450,0
20230714,161600,8167122785,2450,2450,2450,2450,0
20230714,161500,8167122785,2450,2450,2450,2450,0
20230714,161400,8167122785,2450,2450,2450,2450,0
20230714,161300,8167122785,2450,2450,2450,2450,0
20230714,161200,8167122785,2450,2450,2450,2450,0
20230714,161100,8167122785,2450,2450,2450,2450,0
20230714,161000,8167122785,2450,2450,2450,2450,0
20230714,160900,8167122785,2450,2450,2450,2450,0
20230714,160800,8167122785,2450,2450,2450,2450,0
20230714,160700,8167122785,2450,2450,2450,2450,0
20230714,160600,8167122785,2450,2450,2450,2450,0
20230714,160500,8167122785,2450,2450,2450,2450,0
20230714,160400,8167122785,2450,2450,2450,2450,0
20230714,160300,8167122785,2450,2450,2450,2450,0
20230714,160200,8167122785,2450,2450,2450,2450,0
20230714,160100,8167122785,2450,2450,2450,2450,0
20230714,160000,8167122785,2450,2450,2450,2450,0
20230714,155900,8167122785,2450,2450,2450,2450,0
20230714,155800,8167122785,2450,2450,2450,2450,0
20230714,155700,8167122785,2450,2450,2450,2450,0
20230714,155600,8167122785,2450,2450,2450,2450,0
20230714,155500,8167122785,2450,2450,2450,2450,0
20230714,155400,8167122785,2450,2450,2450,2450,0
20230714,155300,8167122785,2450,2450,2450,2450,0
20230714,155200,8167122785,2450,2450,2450,2450,0
20230714,155100,8167122785,2450,2450,2450,2450,0
20230714,155000,8167122785,2450,2450,2450,2450,44163
20230714,154900,8167122785,2450,2450,2450,2450,0
20230714,154800,8167122785,2450,2450,2450,2450,0
20230714,154700,8167122785,2450,2450,2450,2450,0
20230714,154600,8167122785,2450,2450,2450,2450,0
20230714,154500,8167122785,2450,2450,2450,2450,0
20230714,154400,8167122785,2450,2450,2450,2450,0
20230714,154300,8167122785,2450,2450,2450,2450,0
20230714,154200,8167122785,2450,2450,2450,2450,0
20230714,154100,8167122785,2450,2450,2450,2450,0
20230714,154000,8167122785,2450,2450,2450,2450,0
20230714,153900,8167122785,2450,2450,2450,2450,0
20230714,153800,8167122785,2450,2450,2450,2450,0
20230714,153700,8167122785,2450,2450,2450,2450,0
20230714,153600,8167122785,2450,2450,2450,2450,0
20230714,153500,8167122785,2450,2450,2450,2450,0
20230714,153400,8167122785,2450,2450,2450,2450,0
20230714,153300,8167122785,2450,2450,2450,2450,0
20230714,153200,8167122785,2450,2450,2450,2450,0
20230714,153100,8167122785,2450,2450,2450,2450,0
20230714,153000,8167122785,2450,2450,2450,2450,44163
20230714,152900,8058923435,2450,2450,2450,2450,0
20230714,152800,8058923435,2450,2450,2450,2450,0
20230714,152700,8058923435,2450,2450,2450,2450,0
20230714,152600,8058923435,2450,2450,2450,2450,0
20230714,152500,8058923435,2450,2450,2450,2450,0
20230714,152400,8058923435,2450,2450,2450,2450,0
20230714,152300,8058923435,2450,2450,2450,2450,0
20230714,152200,8058923435,2450,2450,2450,2450,0
20230714,152100,8058923435,2450,2450,2450,2450,0
20230714,152000,8058923435,2450,2450,2450,2450,0
20230714,151900,8058923435,2450,2450,2455,2445,12320
20230714,151800,8028762900,2455,2445,2455,2445,3785
20230714,151700,8019491650,2450,2445,2450,2445,5313
20230714,151600,8006492995,2450,2445,2450,2445,6994
20230714,151500,7989386220,2450,2445,2450,2445,4866
20230714,151400,7977488825,2445,2445,2450,2440,5326
20230714,151300,7964466750,2450,2445,2450,2445,13100
20230714,151200,7932430725,2445,2445,2450,2445,2464
20230714,151100,7926397925,2445,2450,2455,2445,11508
20230714,151000,7898247705,2450,2450,2455,2450,5828
20230714,150900,7883966630,2450,2450,2455,2450,2165
20230714,150800,7878656555,2450,2450,2455,2450,2886
20230714,150700,7871585285,2455,2450,2455,2445,23806
20230714,150600,7813260750,2450,2460,2460,2450,11860
20230714,150500,7784175075,2455,2455,2455,2455,2065
20230714,150400,7779105500,2455,2465,2465,2455,5231
20230714,150300,7766236950,2465,2470,2470,2460,3026
20230714,150200,7758782590,2470,2470,2475,2465,1271
20230714,150100,7755646310,2470,2470,2470,2465,1290
20230714,150000,7752461345,2470,2465,2470,2460,7966
20230714,145900,7732806900,2460,2460,2460,2460,2303
20230714,145800,7727141520,2460,2465,2465,2460,3292
20230714,145700,7719032950,2465,2460,2470,2460,26132
20230714,145600,7654709225,2460,2455,2460,2450,5671
20230714,145500,7640785190,2450,2455,2455,2450,15
20230714,145400,7640748385,2450,2445,2450,2445,4258
20230714,145300,7630318285,2450,2450,2450,2450,828
20230714,145200,7628289685,2450,2450,2450,2445,6317
20230714,145100,7612842995,2450,2455,2455,2445,12046
20230714,145000,7583334250,2455,2450,2455,2450,5521
20230714,144900,7569807795,2450,2450,2450,2450,559
20230714,144800,7568438245,2450,2450,2450,2450,400
20230714,144700,7567458245,2445,2450,2450,2445,11063
20230714,144600,7540355180,2450,2450,2450,2450,498
20230714,144500,7539135080,2455,2455,2455,2455,1327
20230714,144400,7535877295,2455,2450,2455,2450,3435
20230714,144300,7527461540,2450,2455,2455,2450,96
20230714,144200,7527225890,2455,2450,2455,2450,3393
20230714,144100,7518897365,2450,2450,2450,2450,3004
20230714,144000,7511537565,2450,2450,2450,2450,6844
20230714,143900,7494769765,2450,2450,2450,2450,1424
20230714,143800,7491280965,2450,2450,2450,2450,700
20230714,143700,7489565965,2450,2450,2450,2445,712
20230714,143600,7487822565,2445,2450,2450,2445,2001
20230714,143500,7482920120,2450,2450,2450,2445,5231
20230714,143400,7470117050,2450,2450,2450,2445,4487
20230714,143300,7459134380,2450,2445,2450,2445,5099
20230714,143200,7446651680,2450,2450,2450,2450,4948
20230714,143100,7434529080,2450,2455,2455,2450,3839
20230714,143000,7425106335,2455,2455,2460,2455,1224
20230714,142900,7422100835,2455,2455,2455,2450,8070
20230714,142800,7402289485,2450,2450,2450,2450,7154
20230714,142700,7384762185,2455,2455,2455,2455,271
20230714,142600,7384096880,2450,2450,2450,2450,4544
20230714,142500,7372964080,2450,2445,2450,2445,280
20230714,142400,7372278580,2450,2450,2450,2445,3470
20230714,142300,7363790080,2445,2450,2450,2445,4263
20230714,142200,7353362045,2450,2440,2450,2440,3589
20230714,142100,7344584605,2440,2445,2445,2440,2241
20230714,142000,7339114685,2445,2445,2445,2445,161
20230714,141900,7338721040,2445,2445,2445,2445,0
20230714,141800,7338721040,2445,2445,2445,2445,419
20230714,141700,7337696585,2445,2445,2445,2440,119
20230714,141600,7337405635,2445,2445,2445,2440,3087
20230714,141500,7329861465,2445,2445,2450,2445,960
20230714,141400,7327514260,2445,2445,2445,2445,135
20230714,141300,7327184185,2445,2450,2450,2445,10139
20230714,141200,7302393805,2450,2450,2450,2445,428
20230714,141100,7301347225,2445,2450,2450,2445,1865
20230714,141000,7296778180,2450,2450,2450,2445,2515
20230714,140900,7290616455,2450,2450,2450,2445,2044
20230714,140800,7285608880,2450,2450,2450,2450,266
20230714,140700,7284957180,2450,2450,2450,2450,1444
20230714,140600,7281419380,2455,2450,2455,2450,242
20230714,140500,7280826475,2450,2450,2450,2445,3747
20230714,140400,7271646825,2455,2450,2455,2450,2841
20230714,140300,7264686275,2450,2450,2450,2450,1868
20230714,140200,7260109675,2450,2455,2455,2445,5999
20230714,140100,7245415150,2450,2450,2455,2450,2767
20230714,140000,7238629485,2460,2455,2460,2455,1962
20230714,135900,7233812755,2455,2455,2455,2455,624
20230714,135800,7232280835,2460,2455,2460,2455,430
20230714,135700,7231225180,2455,2455,2455,2455,456
20230714,135600,7230105700,2455,2450,2455,2450,5431
20230714,135500,7216772955,2450,2450,2450,2450,1573
20230714,135400,7212919105,2445,2450,2450,2445,5442
20230714,135300,7199612885,2445,2445,2450,2445,1666
20230714,135200,7195534485,2445,2445,2450,2445,1315
20230714,135100,7192318030,2445,2445,2450,2445,676
20230714,135000,7190663550,2445,2445,2450,2440,16955
20230714,134900,7149212085,2440,2445,2445,2440,4958
20230714,134800,7137094095,2445,2445,2455,2445,259
20230714,134700,7136458840,2450,2455,2455,2445,1909
20230714,134600,7131791020,2440,2445,2445,2440,1965
20230714,134500,7126986600,2445,2445,2450,2445,2880
20230714,134400,7119944000,2445,2450,2450,2445,8345
20230714,134300,7099532625,2450,2450,2450,2440,52388
20230714,134200,6971611565,2450,2450,2450,2445,488
20230714,134100,6970416705,2450,2450,2450,2445,13017
20230714,134000,6938574850,2450,2455,2455,2450,2835
20230714,133900,6931629090,2455,2455,2455,2450,3317
20230714,133800,6923486705,2450,2455,2455,2450,1358
20230714,133700,6920157085,2450,2445,2450,2445,1170
20230714,133600,6917295385,2445,2450,2450,2445,2426
20230714,133500,6911351815,2445,2445,2450,2445,3298
20230714,133400,6903288180,2445,2445,2445,2445,1745
20230714,133300,6899021655,2450,2450,2450,2450,62
20230714,133200,6898869755,2445,2445,2450,2445,5852
20230714,133100,6884559105,2445,2445,2445,2445,1000
20230714,133000,6882114105,2445,2445,2445,2445,84
20230714,132900,6881908725,2445,2455,2455,2445,1047
20230714,132800,6879347035,2455,2450,2455,2445,831
20230714,132700,6877311800,2445,2450,2450,2445,2865
20230714,132600,6870296630,2450,2445,2450,2445,3405
20230714,132500,6861971400,2445,2440,2445,2440,6296
20230714,132400,6846582680,2445,2440,2445,2440,1190
20230714,132300,6843675130,2440,2445,2445,2440,3782
20230714,132200,6834431605,2445,2440,2445,2440,7859
20230714,132100,6815235970,2440,2445,2445,2440,3235
20230714,132000,6807337655,2445,2440,2445,2440,513
20230714,131900,6806085870,2445,2440,2445,2440,15881
20230714,131800,6767333005,2440,2450,2450,2440,3185
20230714,131700,6759545570,2450,2450,2450,2445,4190
20230714,131600,6749298550,2445,2445,2450,2445,6500
20230714,131500,6733405960,2450,2455,2460,2450,7165
20230714,131400,6715836005,2450,2450,2450,2450,780
20230714,131300,6713925005,2455,2450,2455,2450,1072
20230714,131200,6711298245,2450,2450,2455,2450,412
20230714,131100,6710288835,2450,2450,2450,2450,799
20230714,131000,6708331285,2450,2455,2455,2445,17408
20230714,130900,6665762015,2450,2450,2455,2450,14000
20230714,130800,6631456865,2450,2450,2455,2450,4743
20230714,130700,6619836495,2455,2450,2455,2450,4667
20230714,130600,6608401510,2455,2455,2455,2455,362
20230714,130500,6607512800,2455,2450,2455,2450,400
20230714,130400,6606530875,2455,2445,2455,2445,1700
20230714,130300,6602368240,2445,2445,2445,2440,1033
20230714,130200,6599843555,2445,2445,2445,2445,3331
20230714,130100,6591699260,2445,2445,2445,2440,4943
20230714,130000,6579613745,2445,2445,2445,2445,4643
20230714,125900,6568261610,2435,2440,2445,2435,7296
20230714,125800,6550479580,2440,2440,2445,2440,8999
20230714,125700,6528521895,2440,2445,2445,2440,5976
20230714,125600,6513922670,2445,2440,2445,2440,4135
20230714,125500,6503816870,2445,2450,2455,2445,10031
20230714,125400,6479263680,2450,2435,2450,2435,20224
20230714,125300,6429986960,2435,2445,2450,2435,23058
20230714,125200,6373727230,2445,2450,2450,2445,580
20230714,125100,6372308985,2450,2445,2450,2445,2274
20230714,125000,6366746955,2445,2445,2450,2440,4153
20230714,124900,6356593600,2450,2455,2455,2445,2319
20230714,124800,6350922065,2450,2440,2455,2440,10067
20230714,124700,6326346240,2445,2450,2450,2440,25898
20230714,124600,6263108060,2455,2445,2455,2445,923
20230714,124500,6260846720,2445,2445,2455,2445,11962
20230714,124400,6231592175,2450,2455,2455,2445,6433
20230714,124300,6215842435,2450,2450,2455,2450,2557
20230714,124200,6209576095,2450,2450,2450,2445,4889
20230714,124100,6197603585,2450,2455,2455,2450,6044
20230714,124000,6182788280,2450,2455,2455,2450,2873
20230714,123900,6175744430,2450,2455,2455,2450,5253
20230714,123800,6162873530,2455,2450,2455,2450,4300
20230714,123700,6152321625,2455,2450,2455,2450,1105
20230714,123600,6149614360,2450,2450,2450,2445,1003
20230714,123500,6147160010,2445,2445,2445,2445,2700
20230714,123400,6140558510,2445,2450,2455,2445,29233
20230714,123300,6068937380,2455,2455,2460,2450,8450
20230714,123200,6048195285,2455,2455,2460,2455,1753
20230714,123100,6043891665,2460,2460,2465,2460,3383
20230714,123000,6035569385,2470,2465,2470,2460,4476
20230714,122900,6024534190,2460,2465,2465,2460,2205
20230714,122800,6019103230,2470,2470,2470,2460,857
20230714,122700,6016994970,2470,2460,2470,2455,3140
20230714,122600,6009274825,2460,2465,2470,2460,9884
20230714,122500,5984959760,2465,2460,2465,2460,2139
20230714,122400,5979697740,2460,2460,2465,2460,10099
20230714,122300,5954853700,2465,2465,2470,2460,4141
20230714,122200,5944626185,2470,2465,2470,2460,1008
20230714,122100,5942146205,2470,2470,2470,2460,1984
20230714,122000,5937262405,2465,2460,2465,2460,10149
20230714,121900,5912270135,2460,2460,2460,2450,1555
20230714,121800,5908453475,2460,2460,2460,2450,1952
20230714,121700,5903660085,2455,2450,2465,2450,9157
20230714,121600,5881214460,2450,2455,2460,2450,6529
20230714,121500,5865211455,2450,2455,2455,2450,3507
20230714,121400,5856614575,2455,2455,2460,2455,3406
20230714,121300,5848252590,2455,2460,2460,2455,615
20230714,121200,5846742190,2460,2465,2465,2460,915
20230714,121100,5844489015,2465,2460,2465,2455,7561
20230714,121000,5825861005,2455,2460,2460,2455,641
20230714,120900,5824284375,2450,2455,2460,2450,7351
20230714,120800,5806270425,2450,2455,2460,2450,9702
20230714,120700,5782443865,2455,2465,2465,2455,764
20230714,120600,5780565720,2455,2460,2465,2455,1506
20230714,120500,5776867880,2455,2460,2460,2455,947
20230714,120400,5774542720,2460,2460,2470,2460,1259
20230714,120300,5771444030,2460,2470,2470,2460,997
20230714,120200,5768991360,2460,2460,2460,2455,3470
20230714,120100,5760459425,2460,2455,2460,2455,2275
20230714,120000,5754872365,2455,2460,2460,2455,1341
20230714,115900,5751578270,2460,2455,2460,2455,3149
20230714,115800,5743846860,2460,2460,2460,2455,17408
20230714,115700,5701028160,2465,2460,2465,2460,2581
20230714,115600,5694678695,2460,2465,2470,2460,8262
20230714,115500,5674322985,2470,2470,2470,2465,1721
20230714,115400,5670080430,2470,2470,2470,2470,5300
20230714,115300,5656989430,2465,2470,2475,2465,6355
20230714,115200,5641300310,2470,2470,2475,2460,2349
20230714,115100,5635513490,2470,2465,2475,2465,7731
20230714,115000,5616422515,2465,2465,2470,2465,1574
20230714,114900,5612542545,2470,2465,2470,2460,1419
20230714,114800,5609048130,2465,2470,2470,2460,2770
20230714,114700,5602220085,2465,2470,2470,2465,1876
20230714,114600,5597595630,2470,2465,2470,2465,5875
20230714,114500,5583112375,2470,2465,2470,2465,1650
20230714,114400,5579039615,2470,2470,2470,2465,1372
20230714,114300,5575657540,2465,2470,2470,2465,1565
20230714,114200,5571799135,2470,2460,2470,2460,6462
20230714,114100,5555875415,2460,2460,2465,2460,879
20230714,114000,5553711970,2465,2465,2465,2460,3770
20230714,113900,5544428185,2460,2460,2465,2460,1250
20230714,113800,5541353175,2460,2460,2460,2455,4404
20230714,113700,5530522835,2460,2460,2465,2455,3589
20230714,113600,5521698150,2460,2465,2465,2460,207
20230714,113500,5521188905,2465,2450,2465,2450,12657
20230714,113400,5490121395,2445,2445,2445,2440,13680
20230714,113300,5456676295,2445,2460,2460,2445,16277
20230714,113200,5416804805,2460,2460,2460,2455,2411
20230714,113100,5410874750,2455,2455,2460,2455,4817
20230714,113000,5399041885,2455,2450,2455,2450,8390
20230714,112900,5378461780,2455,2450,2460,2450,4997
20230714,112800,5366203990,2455,2455,2455,2450,6183
20230714,112700,5351029810,2445,2450,2455,2445,15388
20230714,112600,5313340465,2450,2460,2460,2450,2852
20230714,112500,5306338545,2450,2465,2465,2450,14152
20230714,112400,5271638950,2450,2465,2465,2440,48633
20230714,112300,5152633555,2465,2465,2465,2455,22121
20230714,112200,5098257300,2465,2460,2465,2460,213
20230714,112100,5097732265,2460,2470,2470,2460,19240
20230714,112000,5050337180,2470,2465,2470,2465,1391
20230714,111900,5046907615,2465,2465,2470,2465,955
20230714,111800,5044553265,2470,2470,2470,2465,2072
20230714,111700,5039440060,2470,2475,2475,2465,5312
20230714,111600,5026322675,2475,2475,2475,2470,1456
20230714,111500,5022724075,2475,2470,2480,2470,1962
20230714,111400,5017868960,2470,2465,2470,2465,2822
20230714,111300,5010899620,2465,2470,2470,2465,3889
20230714,111200,5001298790,2470,2470,2480,2465,15978
20230714,111100,4961891855,2480,2470,2480,2470,4883
20230714,111000,4949826680,2470,2465,2475,2465,2537
20230714,110900,4943565030,2470,2470,2475,2465,20197
20230714,110800,4893730585,2475,2470,2475,2470,5738
20230714,110700,4879557715,2475,2470,2475,2465,6422
20230714,110600,4863703795,2470,2475,2475,2470,11955
20230714,110500,4834174895,2475,2470,2475,2470,6749
20230714,110400,4817502220,2470,2470,2475,2470,1927
20230714,110300,4812741545,2475,2470,2475,2470,3428
20230714,110200,4804272760,2470,2475,2475,2470,2126
20230714,110100,4799015955,2475,2475,2480,2470,12820
20230714,110000,4767325860,2475,2480,2480,2475,583
20230714,105900,4765881855,2480,2480,2480,2475,2816
20230714,105800,4758904555,2480,2475,2480,2475,6795
20230714,105700,4742085720,2475,2475,2475,2470,764
20230714,105600,4740197320,2470,2475,2480,2470,15735
20230714,105500,4701298245,2480,2485,2485,2480,5262
20230714,105400,4688239080,2485,2485,2490,2480,15059
20230714,105300,4650813260,2490,2490,2490,2485,1310
20230714,105200,4647555880,2490,2485,2490,2475,17138
20230714,105100,4605007850,2485,2490,2490,2485,2313
20230714,105000,4599259545,2490,2495,2495,2485,7312
20230714,104900,4581051055,2495,2505,2505,2495,45528
20230714,104800,4467259570,2500,2495,2505,2495,4726
20230714,104700,4455453890,2500,2500,2500,2500,5715
20230714,104600,4441166390,2500,2500,2510,2495,12729
20230714,104500,4409318090,2500,2490,2500,2490,11880
20230714,104400,4379677455,2495,2485,2495,2485,7201
20230714,104300,4361755160,2485,2485,2490,2475,10713
20230714,104200,4335168555,2485,2485,2485,2475,3002
20230714,104100,4327728325,2485,2470,2485,2465,5531
20230714,104000,4314052470,2470,2470,2470,2465,10303
20230714,103900,4288649460,2470,2475,2475,2460,6484
20230714,103800,4272654570,2485,2480,2485,2450,97058
20230714,103700,4033755765,2485,2485,2490,2475,16434
20230714,103600,3993023465,2490,2480,2490,2475,13338
20230714,103500,3959929110,2485,2485,2485,2475,18934
20230714,103400,3912962190,2485,2485,2490,2485,2606
20230714,103300,3906486275,2480,2490,2490,2480,7658
20230714,103200,3887465365,2490,2485,2490,2485,3749
20230714,103100,3878135890,2490,2495,2495,2485,7703
20230714,103000,3858959545,2490,2485,2495,2480,11808
20230714,102900,3829594165,2485,2480,2485,2480,26360
20230714,102800,3764144060,2475,2490,2490,2475,25661
20230714,102700,3700458030,2485,2475,2490,2475,32579
20230714,102600,3619629410,2475,2480,2485,2470,72006
20230714,102500,3441135495,2485,2490,2490,2485,21469
20230714,102400,3387781690,2485,2490,2495,2485,23294
20230714,102300,3329837895,2485,2500,2500,2485,68647
20230714,102200,3158888240,2500,2505,2510,2490,65206
20230714,102100,2996055490,2505,2515,2520,2500,33862
20230714,102000,2911230820,2510,2520,2520,2510,8029
20230714,101900,2891038140,2515,2515,2520,2515,2593
20230714,101800,2884510195,2520,2515,2520,2515,9455
20230714,101700,2860684395,2515,2515,2520,2515,14449
20230714,101600,2824329660,2515,2520,2525,2515,11883
20230714,101500,2794433410,2515,2515,2520,2510,8895
20230714,101400,2772040245,2515,2520,2520,2510,4882
20230714,101300,2759769035,2520,2525,2525,2510,45664
20230714,101200,2645056630,2520,2525,2525,2515,31664
20230714,101100,2565264955,2520,2530,2530,2520,7417
20230714,101000,2546570615,2520,2525,2530,2520,8567
20230714,100900,2524958685,2520,2525,2525,2520,5600
20230714,100800,2510823015,2520,2530,2530,2520,6684
20230714,100700,2493949325,2525,2525,2530,2525,1189
20230714,100600,2490947080,2525,2530,2530,2520,35041
20230714,100500,2402466465,2535,2525,2535,2525,12583
20230714,100400,2370682210,2530,2530,2535,2530,8217
20230714,100300,2349891595,2530,2540,2540,2530,19482
20230714,100200,2300546255,2535,2540,2540,2535,5824
20230714,100100,2285760115,2540,2540,2540,2540,1264
20230714,100000,2282549555,2540,2535,2540,2535,5348
20230714,095900,2268970985,2540,2525,2540,2525,5701
20230714,095800,2254523125,2530,2530,2530,2525,5058
20230714,095700,2241735385,2530,2530,2535,2525,7642
20230714,095600,2222430230,2530,2525,2530,2525,1425
20230714,095500,2218826900,2530,2535,2535,2530,10869
20230714,095400,2191325875,2535,2535,2540,2530,879
20230714,095300,2189098200,2540,2535,2540,2530,2543
20230714,095200,2182641210,2530,2530,2535,2530,15041
20230714,095100,2144548700,2530,2535,2540,2525,4129
20230714,095000,2134090400,2525,2530,2535,2520,18318
20230714,094900,2087862190,2525,2525,2525,2520,21270
20230714,094800,2034192790,2530,2535,2535,2525,12674
20230714,094700,2002163370,2535,2530,2535,2525,6512
20230714,094600,1985693120,2525,2530,2535,2525,11965
20230714,094500,1955467260,2535,2530,2535,2525,20817
20230714,094400,1902792540,2530,2540,2540,2525,15599
20230714,094300,1863311370,2540,2535,2545,2530,21101
20230714,094200,1809842785,2540,2545,2545,2535,14455
20230714,094100,1773171140,2550,2540,2550,2540,8524
20230714,094000,1751515440,2540,2535,2545,2535,6266
20230714,093900,1735607025,2535,2550,2550,2530,52900
20230714,093800,1601245750,2550,2560,2560,2550,24245
20230714,093700,1539367665,2570,2560,2570,2560,11136
20230714,093600,1510809185,2560,2555,2570,2550,24791
20230714,093500,1447498835,2555,2560,2565,2555,8209
20230714,093400,1426497035,2560,2560,2560,2555,4486
20230714,093300,1415018875,2560,2565,2570,2560,11582
20230714,093200,1385348245,2575,2565,2575,2560,2097
20230714,093100,1379969250,2565,2570,2580,2560,5689
20230714,093000,1365361595,2580,2570,2585,2565,5444
20230714,092900,1351362450,2570,2560,2570,2560,25175
20230714,092800,1286831390,2555,2560,2560,2555,13504
20230714,092700,1252311895,2560,2560,2565,2555,8723
20230714,092600,1229983690,2560,2560,2565,2560,22312
20230714,092500,1172859890,2570,2565,2570,2560,7887
20230714,092400,1152648440,2565,2565,2565,2565,6466
20230714,092300,1136063150,2565,2575,2575,2565,4602
20230714,092200,1124241100,2570,2565,2570,2565,23304
20230714,092100,1064445215,2560,2570,2570,2560,10754
20230714,092000,1036845075,2570,2575,2580,2560,22218
20230714,091900,979718310,2580,2585,2585,2575,7547
20230714,091800,960259100,2585,2585,2585,2580,2013
20230714,091700,955060505,2585,2585,2590,2585,5716
20230714,091600,940272530,2590,2600,2600,2590,20851
20230714,091500,886171665,2600,2600,2600,2595,4266
20230714,091400,875091160,2600,2600,2605,2600,10980
20230714,091300,846542915,2600,2620,2620,2600,32732
20230714,091200,761215710,2620,2610,2620,2610,13728
20230714,091100,725341430,2615,2620,2620,2615,17284
20230714,091000,680091835,2620,2625,2625,2615,12059
20230714,090900,648515020,2625,2605,2630,2605,15904
20230714,090800,606925490,2605,2620,2620,2605,27774
20230714,090700,534487325,2615,2625,2625,2610,26751
20230714,090600,464479500,2620,2635,2635,2620,12035
20230714,090500,432856365,2630,2635,2635,2630,11725
20230714,090400,401998710,2635,2640,2640,2620,25455
20230714,090300,335066740,2645,2635,2645,2635,14240
20230714,090200,297469975,2635,2635,2650,2635,26679
20230714,090100,227056155,2630,2635,2635,2610,27980
20230714,090000,153609395,2635,2635,2650,2630,58180