stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195100,5195177575,3160,3160,3160,3160,34199
20230714,195000,5195177575,3160,3160,3160,3160,0
20230714,194900,5195177575,3160,3160,3160,3160,0
20230714,194800,5195177575,3160,3160,3160,3160,0
20230714,194700,5195177575,3160,3160,3160,3160,0
20230714,194600,5195177575,3160,3160,3160,3160,0
20230714,194500,5195177575,3160,3160,3160,3160,0
20230714,194400,5195177575,3160,3160,3160,3160,0
20230714,194300,5195177575,3160,3160,3160,3160,0
20230714,194200,5195177575,3160,3160,3160,3160,0
20230714,194100,5195177575,3160,3160,3160,3160,0
20230714,194000,5195177575,3160,3160,3160,3160,0
20230714,193900,5195177575,3160,3160,3160,3160,0
20230714,193800,5195177575,3160,3160,3160,3160,0
20230714,193700,5195177575,3160,3160,3160,3160,0
20230714,193600,5195177575,3160,3160,3160,3160,0
20230714,193500,5195177575,3160,3160,3160,3160,0
20230714,193400,5195177575,3160,3160,3160,3160,0
20230714,193300,5195177575,3160,3160,3160,3160,0
20230714,193200,5195177575,3160,3160,3160,3160,0
20230714,193100,5195177575,3160,3160,3160,3160,0
20230714,193000,5195177575,3160,3160,3160,3160,0
20230714,192900,5195177575,3160,3160,3160,3160,0
20230714,192800,5195177575,3160,3160,3160,3160,0
20230714,192700,5195177575,3160,3160,3160,3160,0
20230714,192600,5195177575,3160,3160,3160,3160,0
20230714,192500,5195177575,3160,3160,3160,3160,0
20230714,192400,5195177575,3160,3160,3160,3160,0
20230714,192300,5195177575,3160,3160,3160,3160,0
20230714,192200,5195177575,3160,3160,3160,3160,0
20230714,192100,5195177575,3160,3160,3160,3160,34199
20230714,192000,5195177575,3160,3160,3160,3160,0
20230714,191900,5195177575,3160,3160,3160,3160,0
20230714,191800,5195177575,3160,3160,3160,3160,0
20230714,191700,5195177575,3160,3160,3160,3160,0
20230714,191600,5195177575,3160,3160,3160,3160,0
20230714,191500,5195177575,3160,3160,3160,3160,0
20230714,191400,5195177575,3160,3160,3160,3160,0
20230714,191300,5195177575,3160,3160,3160,3160,0
20230714,191200,5195177575,3160,3160,3160,3160,0
20230714,191100,5195177575,3160,3160,3160,3160,0
20230714,191000,5195177575,3160,3160,3160,3160,0
20230714,190900,5195177575,3160,3160,3160,3160,0
20230714,190800,5195177575,3160,3160,3160,3160,0
20230714,190700,5195177575,3160,3160,3160,3160,0
20230714,190600,5195177575,3160,3160,3160,3160,0
20230714,190500,5195177575,3160,3160,3160,3160,0
20230714,190400,5195177575,3160,3160,3160,3160,0
20230714,190300,5195177575,3160,3160,3160,3160,0
20230714,190200,5195177575,3160,3160,3160,3160,0
20230714,190100,5195177575,3160,3160,3160,3160,0
20230714,190000,5195177575,3160,3160,3160,3160,0
20230714,185900,5195177575,3160,3160,3160,3160,0
20230714,185800,5195177575,3160,3160,3160,3160,0
20230714,185700,5195177575,3160,3160,3160,3160,0
20230714,185600,5195177575,3160,3160,3160,3160,0
20230714,185500,5195177575,3160,3160,3160,3160,0
20230714,185400,5195177575,3160,3160,3160,3160,0
20230714,185300,5195177575,3160,3160,3160,3160,0
20230714,185200,5195177575,3160,3160,3160,3160,0
20230714,185100,5195177575,3160,3160,3160,3160,34199
20230714,185000,5195177575,3160,3160,3160,3160,0
20230714,184900,5195177575,3160,3160,3160,3160,0
20230714,184800,5195177575,3160,3160,3160,3160,0
20230714,184700,5195177575,3160,3160,3160,3160,0
20230714,184600,5195177575,3160,3160,3160,3160,0
20230714,184500,5195177575,3160,3160,3160,3160,0
20230714,184400,5195177575,3160,3160,3160,3160,0
20230714,184300,5195177575,3160,3160,3160,3160,0
20230714,184200,5195177575,3160,3160,3160,3160,0
20230714,184100,5195177575,3160,3160,3160,3160,0
20230714,184000,5195177575,3160,3160,3160,3160,0
20230714,183900,5195177575,3160,3160,3160,3160,0
20230714,183800,5195177575,3160,3160,3160,3160,0
20230714,183700,5195177575,3160,3160,3160,3160,0
20230714,183600,5195177575,3160,3160,3160,3160,0
20230714,183500,5195177575,3160,3160,3160,3160,0
20230714,183400,5195177575,3160,3160,3160,3160,0
20230714,183300,5195177575,3160,3160,3160,3160,0
20230714,183200,5195177575,3160,3160,3160,3160,0
20230714,183100,5195177575,3160,3160,3160,3160,0
20230714,183000,5195177575,3160,3160,3160,3160,0
20230714,182900,5195177575,3160,3160,3160,3160,0
20230714,182800,5195177575,3160,3160,3160,3160,0
20230714,182700,5195177575,3160,3160,3160,3160,0
20230714,182600,5195177575,3160,3160,3160,3160,0
20230714,182500,5195177575,3160,3160,3160,3160,0
20230714,182400,5195177575,3160,3160,3160,3160,0
20230714,182300,5195177575,3160,3160,3160,3160,0
20230714,182200,5195177575,3160,3160,3160,3160,0
20230714,182100,5195177575,3160,3160,3160,3160,34199
20230714,182000,5195177575,3160,3160,3160,3160,0
20230714,181900,5195177575,3160,3160,3160,3160,0
20230714,181800,5195177575,3160,3160,3160,3160,0
20230714,181700,5195177575,3160,3160,3160,3160,0
20230714,181600,5195177575,3160,3160,3160,3160,0
20230714,181500,5195177575,3160,3160,3160,3160,0
20230714,181400,5195177575,3160,3160,3160,3160,0
20230714,181300,5195177575,3160,3160,3160,3160,0
20230714,181200,5195177575,3160,3160,3160,3160,0
20230714,181100,5195177575,3160,3160,3160,3160,0
20230714,181000,5195177575,3160,3160,3160,3160,0
20230714,180900,5195177575,3160,3160,3160,3160,0
20230714,180800,5195177575,3160,3160,3160,3160,0
20230714,180700,5195177575,3160,3160,3160,3160,0
20230714,180600,5195177575,3160,3160,3160,3160,0
20230714,180500,5195177575,3160,3160,3160,3160,0
20230714,180400,5195177575,3160,3160,3160,3160,0
20230714,180300,5195177575,3160,3160,3160,3160,0
20230714,180200,5195177575,3160,3160,3160,3160,0
20230714,180100,5195177575,3160,3160,3160,3160,0
20230714,180000,5195177575,3160,3160,3160,3160,0
20230714,175900,5195177575,3160,3160,3160,3160,0
20230714,175800,5195177575,3160,3160,3160,3160,0
20230714,175700,5195177575,3160,3160,3160,3160,0
20230714,175600,5195177575,3160,3160,3160,3160,0
20230714,175500,5195177575,3160,3160,3160,3160,0
20230714,175400,5195177575,3160,3160,3160,3160,0
20230714,175300,5195177575,3160,3160,3160,3160,0
20230714,175200,5195177575,3160,3160,3160,3160,0
20230714,175100,5195177575,3160,3160,3160,3160,34199
20230714,175000,5195177575,3160,3160,3160,3160,0
20230714,174900,5195177575,3160,3160,3160,3160,0
20230714,174800,5195177575,3160,3160,3160,3160,0
20230714,174700,5195177575,3160,3160,3160,3160,0
20230714,174600,5195177575,3160,3160,3160,3160,0
20230714,174500,5195177575,3160,3160,3160,3160,0
20230714,174400,5195177575,3160,3160,3160,3160,0
20230714,174300,5195177575,3160,3160,3160,3160,0
20230714,174200,5195177575,3160,3160,3160,3160,0
20230714,174100,5195177575,3160,3160,3160,3160,0
20230714,174000,5195177575,3160,3160,3160,3160,0
20230714,173900,5195177575,3160,3160,3160,3160,0
20230714,173800,5195177575,3160,3160,3160,3160,0
20230714,173700,5195177575,3160,3160,3160,3160,0
20230714,173600,5195177575,3160,3160,3160,3160,0
20230714,173500,5195177575,3160,3160,3160,3160,0
20230714,173400,5195177575,3160,3160,3160,3160,0
20230714,173300,5195177575,3160,3160,3160,3160,0
20230714,173200,5195177575,3160,3160,3160,3160,0
20230714,173100,5195177575,3160,3160,3160,3160,0
20230714,173000,5195177575,3160,3160,3160,3160,0
20230714,172900,5195177575,3160,3160,3160,3160,0
20230714,172800,5195177575,3160,3160,3160,3160,0
20230714,172700,5195177575,3160,3160,3160,3160,0
20230714,172600,5195177575,3160,3160,3160,3160,0
20230714,172500,5195177575,3160,3160,3160,3160,0
20230714,172400,5195177575,3160,3160,3160,3160,0
20230714,172300,5195177575,3160,3160,3160,3160,0
20230714,172200,5195177575,3160,3160,3160,3160,0
20230714,172100,5195177575,3160,3160,3160,3160,34199
20230714,172000,5195177575,3160,3160,3160,3160,0
20230714,171900,5195177575,3160,3160,3160,3160,0
20230714,171800,5195177575,3160,3160,3160,3160,0
20230714,171700,5195177575,3160,3160,3160,3160,0
20230714,171600,5195177575,3160,3160,3160,3160,0
20230714,171500,5195177575,3160,3160,3160,3160,0
20230714,171400,5195177575,3160,3160,3160,3160,0
20230714,171300,5195177575,3160,3160,3160,3160,0
20230714,171200,5195177575,3160,3160,3160,3160,0
20230714,171100,5195177575,3160,3160,3160,3160,0
20230714,171000,5195177575,3160,3160,3160,3160,0
20230714,170900,5195177575,3160,3160,3160,3160,0
20230714,170800,5195177575,3160,3160,3160,3160,0
20230714,170700,5195177575,3160,3160,3160,3160,0
20230714,170600,5195177575,3160,3160,3160,3160,0
20230714,170500,5195177575,3160,3160,3160,3160,0
20230714,170400,5195177575,3160,3160,3160,3160,0
20230714,170300,5195177575,3160,3160,3160,3160,0
20230714,170200,5195177575,3160,3160,3160,3160,0
20230714,170100,5195177575,3160,3160,3160,3160,0
20230714,170000,5195177575,3160,3160,3160,3160,0
20230714,165900,5195177575,3160,3160,3160,3160,0
20230714,165800,5195177575,3160,3160,3160,3160,0
20230714,165700,5195177575,3160,3160,3160,3160,0
20230714,165600,5195177575,3160,3160,3160,3160,0
20230714,165500,5195177575,3160,3160,3160,3160,0
20230714,165400,5195177575,3160,3160,3160,3160,0
20230714,165300,5195177575,3160,3160,3160,3160,0
20230714,165200,5195177575,3160,3160,3160,3160,0
20230714,165100,5195177575,3160,3160,3160,3160,34199
20230714,165000,5195177575,3160,3160,3160,3160,0
20230714,164900,5195177575,3160,3160,3160,3160,0
20230714,164800,5195177575,3160,3160,3160,3160,0
20230714,164700,5195177575,3160,3160,3160,3160,0
20230714,164600,5195177575,3160,3160,3160,3160,0
20230714,164500,5195177575,3160,3160,3160,3160,0
20230714,164400,5195177575,3160,3160,3160,3160,0
20230714,164300,5195177575,3160,3160,3160,3160,0
20230714,164200,5195177575,3160,3160,3160,3160,0
20230714,164100,5195177575,3160,3160,3160,3160,0
20230714,164000,5195177575,3160,3160,3160,3160,0
20230714,163900,5195177575,3160,3160,3160,3160,0
20230714,163800,5195177575,3160,3160,3160,3160,0
20230714,163700,5195177575,3160,3160,3160,3160,0
20230714,163600,5195177575,3160,3160,3160,3160,0
20230714,163500,5195177575,3160,3160,3160,3160,0
20230714,163400,5195177575,3160,3160,3160,3160,0
20230714,163300,5195177575,3160,3160,3160,3160,0
20230714,163200,5195177575,3160,3160,3160,3160,0
20230714,163100,5195177575,3160,3160,3160,3160,0
20230714,163000,5195177575,3160,3160,3160,3160,0
20230714,162900,5195177575,3160,3160,3160,3160,0
20230714,162800,5195177575,3160,3160,3160,3160,0
20230714,162700,5195177575,3160,3160,3160,3160,0
20230714,162600,5195177575,3160,3160,3160,3160,0
20230714,162500,5195177575,3160,3160,3160,3160,0
20230714,162400,5195177575,3160,3160,3160,3160,0
20230714,162300,5195177575,3160,3160,3160,3160,0
20230714,162200,5195177575,3160,3160,3160,3160,0
20230714,162100,5195177575,3160,3160,3160,3160,34199
20230714,162000,5195177575,3160,3160,3160,3160,0
20230714,161900,5195177575,3160,3160,3160,3160,0
20230714,161800,5195177575,3160,3160,3160,3160,0
20230714,161700,5195177575,3160,3160,3160,3160,0
20230714,161600,5195177575,3160,3160,3160,3160,0
20230714,161500,5195177575,3160,3160,3160,3160,0
20230714,161400,5195177575,3160,3160,3160,3160,0
20230714,161300,5195177575,3160,3160,3160,3160,0
20230714,161200,5195177575,3160,3160,3160,3160,0
20230714,161100,5195177575,3160,3160,3160,3160,0
20230714,161000,5195177575,3160,3160,3160,3160,0
20230714,160900,5195177575,3160,3160,3160,3160,0
20230714,160800,5195177575,3160,3160,3160,3160,0
20230714,160700,5195177575,3160,3160,3160,3160,0
20230714,160600,5195177575,3160,3160,3160,3160,0
20230714,160500,5195177575,3160,3160,3160,3160,0
20230714,160400,5195177575,3160,3160,3160,3160,0
20230714,160300,5195177575,3160,3160,3160,3160,0
20230714,160200,5195177575,3160,3160,3160,3160,0
20230714,160100,5195177575,3160,3160,3160,3160,0
20230714,160000,5195177575,3160,3160,3160,3160,0
20230714,155900,5195177575,3160,3160,3160,3160,0
20230714,155800,5195177575,3160,3160,3160,3160,0
20230714,155700,5195177575,3160,3160,3160,3160,0
20230714,155600,5195177575,3160,3160,3160,3160,0
20230714,155500,5195177575,3160,3160,3160,3160,0
20230714,155400,5195177575,3160,3160,3160,3160,0
20230714,155300,5195177575,3160,3160,3160,3160,0
20230714,155200,5195177575,3160,3160,3160,3160,0
20230714,155100,5195177575,3160,3160,3160,3160,34199
20230714,155000,5195177575,3160,3160,3160,3160,0
20230714,154900,5195177575,3160,3160,3160,3160,0
20230714,154800,5195177575,3160,3160,3160,3160,0
20230714,154700,5195177575,3160,3160,3160,3160,0
20230714,154600,5195177575,3160,3160,3160,3160,0
20230714,154500,5195177575,3160,3160,3160,3160,0
20230714,154400,5195177575,3160,3160,3160,3160,0
20230714,154300,5195177575,3160,3160,3160,3160,0
20230714,154200,5195177575,3160,3160,3160,3160,0
20230714,154100,5195177575,3160,3160,3160,3160,0
20230714,154000,5195177575,3160,3160,3160,3160,0
20230714,153900,5195177575,3160,3160,3160,3160,0
20230714,153800,5195177575,3160,3160,3160,3160,0
20230714,153700,5195177575,3160,3160,3160,3160,0
20230714,153600,5195177575,3160,3160,3160,3160,0
20230714,153500,5195177575,3160,3160,3160,3160,0
20230714,153400,5195177575,3160,3160,3160,3160,0
20230714,153300,5195177575,3160,3160,3160,3160,0
20230714,153200,5195177575,3160,3160,3160,3160,0
20230714,153100,5195177575,3160,3160,3160,3160,0
20230714,153000,5195177575,3160,3160,3160,3160,34199
20230714,152900,5087108735,3165,3165,3165,3165,0
20230714,152800,5087108735,3165,3165,3165,3165,0
20230714,152700,5087108735,3165,3165,3165,3165,0
20230714,152600,5087108735,3165,3165,3165,3165,0
20230714,152500,5087108735,3165,3165,3165,3165,0
20230714,152400,5087108735,3165,3165,3165,3165,0
20230714,152300,5087108735,3165,3165,3165,3165,0
20230714,152200,5087108735,3165,3165,3165,3165,0
20230714,152100,5087108735,3165,3165,3165,3165,0
20230714,152000,5087108735,3165,3165,3165,3165,0
20230714,151900,5087108735,3165,3165,3175,3140,44355
20230714,151800,4947640285,3165,3155,3165,3155,887
20230714,151700,4944835620,3160,3160,3160,3150,7681
20230714,151600,4920572310,3160,3155,3160,3150,7144
20230714,151500,4898018370,3155,3150,3155,3145,12163
20230714,151400,4859701110,3150,3155,3155,3145,7977
20230714,151300,4834574990,3155,3155,3160,3145,12073
20230714,151200,4796546410,3155,3160,3160,3155,4542
20230714,151100,4782213635,3155,3155,3160,3155,5318
20230714,151000,4765430950,3160,3160,3165,3160,5671
20230714,150900,4747508470,3160,3160,3165,3160,2434
20230714,150800,4739816980,3160,3160,3165,3160,3306
20230714,150700,4729368465,3160,3155,3165,3155,3652
20230714,150600,4717826420,3165,3165,3175,3155,4171
20230714,150500,4704649570,3170,3160,3170,3155,2538
20230714,150400,4696631735,3160,3150,3165,3150,3211
20230714,150300,4686504785,3145,3175,3180,3145,132501
20230714,150200,4269011540,3180,3180,3180,3175,1754
20230714,150100,4263438200,3180,3175,3180,3175,1637
20230714,150000,4258238395,3180,3180,3180,3175,2139
20230714,145900,4251446050,3175,3175,3180,3175,3996
20230714,145800,4238751795,3180,3175,3180,3170,2191
20230714,145700,4231790185,3180,3170,3180,3170,2860
20230714,145600,4222716340,3170,3175,3175,3170,1828
20230714,145500,4216918430,3175,3175,3180,3170,3108
20230714,145400,4207052675,3180,3170,3180,3170,2427
20230714,145300,4199344045,3170,3175,3175,3170,3044
20230714,145200,4189688480,3175,3170,3175,3170,2096
20230714,145100,4183039125,3175,3175,3175,3170,2369
20230714,145000,4175526930,3170,3170,3175,3170,2101
20230714,144900,4168861960,3170,3165,3175,3165,2695
20230714,144800,4160319370,3165,3170,3170,3165,1995
20230714,144700,4153998065,3165,3170,3170,3165,5163
20230714,144600,4137642900,3170,3175,3180,3170,2030
20230714,144500,4131197620,3175,3175,3180,3175,4667
20230714,144400,4116375775,3180,3175,3180,3175,2460
20230714,144300,4108563575,3175,3170,3180,3170,2706
20230714,144200,4099971170,3180,3175,3180,3170,2249
20230714,144100,4092830835,3170,3175,3175,3170,2146
20230714,144000,4086025385,3170,3175,3180,3170,2324
20230714,143900,4078644735,3175,3175,3175,3170,3186
20230714,143800,4068538260,3175,3175,3175,3170,1500
20230714,143700,4063780995,3170,3180,3180,3170,1881
20230714,143600,4057808730,3175,3180,3185,3175,3577
20230714,143500,4046437290,3180,3180,3185,3175,3563
20230714,143400,4035107565,3180,3175,3180,3175,1586
20230714,143300,4030067285,3175,3180,3180,3175,2744
20230714,143200,4021350955,3175,3185,3185,3175,2491
20230714,143100,4013435555,3180,3185,3185,3180,2633
20230714,143000,4005058650,3185,3180,3185,3180,2516
20230714,142900,3997057440,3180,3180,3180,3180,2040
20230714,142800,3990570240,3180,3175,3185,3175,7587
20230714,142700,3966448735,3175,3180,3180,3175,3052
20230714,142600,3956745345,3180,3175,3180,3175,3006
20230714,142500,3947200965,3175,3175,3180,3175,2490
20230714,142400,3939290550,3175,3180,3180,3175,2880
20230714,142300,3930144425,3175,3175,3180,3175,2504
20230714,142200,3922189095,3175,3180,3180,3175,2490
20230714,142100,3914279765,3175,3175,3180,3175,1501
20230714,142000,3909513680,3175,3175,3180,3175,11977
20230714,141900,3871461535,3180,3175,3180,3175,1409
20230714,141800,3866983500,3180,3180,3180,3175,3802
20230714,141700,3854905015,3175,3170,3180,3170,1732
20230714,141600,3849407320,3170,3170,3175,3170,1954
20230714,141500,3843213015,3170,3175,3180,3170,7757
20230714,141400,3818571880,3175,3180,3180,3175,5223
20230714,141300,3801987330,3175,3175,3180,3170,2831
20230714,141200,3792997815,3170,3170,3175,3170,4568
20230714,141100,3778511105,3170,3165,3175,3165,11227
20230714,141000,3742944960,3165,3165,3165,3160,6166
20230714,140900,3723440060,3160,3160,3165,3160,1012
20230714,140800,3720240650,3160,3160,3165,3160,3958
20230714,140700,3707729230,3165,3155,3165,3155,7050
20230714,140600,3685420750,3155,3160,3165,3155,3826
20230714,140500,3673337680,3155,3155,3165,3155,2614
20230714,140400,3665082615,3155,3160,3165,3155,3189
20230714,140300,3655016350,3160,3160,3160,3160,1404
20230714,140200,3650579710,3160,3160,3165,3160,2720
20230714,140100,3641984235,3160,3160,3160,3155,4640
20230714,140000,3627326165,3155,3160,3165,3155,6032
20230714,135900,3608267160,3160,3155,3160,3155,2629
20230714,135800,3599963615,3160,3150,3160,3150,5147
20230714,135700,3583724150,3150,3150,3160,3145,4918
20230714,135600,3568217105,3145,3145,3150,3145,2807
20230714,135500,3559387820,3145,3140,3145,3140,1996
20230714,135400,3553114215,3140,3140,3140,3140,2202
20230714,135300,3546199935,3140,3140,3140,3135,1671
20230714,135200,3540957250,3140,3135,3155,3135,3425
20230714,135100,3530201490,3135,3135,3140,3135,1494
20230714,135000,3525517200,3135,3130,3135,3130,3379
20230714,134900,3514926500,3130,3135,3135,3130,2819
20230714,134800,3506089155,3135,3135,3135,3135,5102
20230714,134700,3490094385,3135,3135,3140,3130,3032
20230714,134600,3480591590,3135,3135,3140,3135,7969
20230714,134500,3455602740,3135,3135,3140,3135,4027
20230714,134400,3442972330,3135,3135,3140,3135,5139
20230714,134300,3426843685,3135,3135,3135,3135,3440
20230714,134200,3416059285,3135,3135,3140,3135,3641
20230714,134100,3404636820,3135,3140,3140,3135,3866
20230714,134000,3392509730,3140,3135,3140,3135,1822
20230714,133900,3386797020,3135,3145,3145,3135,4237
20230714,133800,3373501875,3145,3135,3145,3135,2151
20230714,133700,3366749440,3140,3140,3145,3135,2757
20230714,133600,3358097195,3140,3140,3140,3140,1907
20230714,133500,3352109215,3140,3140,3140,3135,6844
20230714,133400,3330642490,3145,3140,3145,3135,12530
20230714,133300,3291300685,3140,3140,3145,3140,2560
20230714,133200,3283259835,3140,3135,3140,3135,1693
20230714,133100,3277951490,3140,3140,3140,3135,1971
20230714,133000,3271767200,3140,3135,3140,3135,8086
20230714,132900,3246416830,3135,3140,3145,3135,7951
20230714,132800,3221472610,3140,3140,3145,3140,14214
20230714,132700,3176840625,3140,3145,3145,3140,2429
20230714,132600,3169213540,3140,3140,3145,3140,23903
20230714,132500,3094155210,3140,3145,3160,3140,12246
20230714,132400,3055634195,3145,3145,3155,3145,1512
20230714,132300,3050873470,3145,3145,3145,3145,1312
20230714,132200,3046747230,3145,3150,3150,3145,1054
20230714,132100,3043431640,3145,3150,3150,3145,2145
20230714,132000,3036684895,3150,3145,3150,3145,1585
20230714,131900,3031695560,3145,3145,3145,3145,2006
20230714,131800,3025386690,3145,3145,3145,3145,1314
20230714,131700,3021254160,3145,3145,3150,3145,2069
20230714,131600,3014746655,3145,3150,3150,3145,1167
20230714,131500,3011076390,3150,3145,3150,3145,2182
20230714,131400,3004210805,3145,3145,3150,3145,744
20230714,131300,3001870875,3145,3150,3150,3145,1916
20230714,131200,2995844725,3150,3145,3150,3145,1347
20230714,131100,2991606365,3145,3145,3150,3145,1824
20230714,131000,2985869270,3145,3145,3150,3145,1712
20230714,130900,2980484995,3145,3140,3150,3140,2453
20230714,130800,2972770490,3145,3145,3145,3140,3871
20230714,130700,2960601190,3145,3145,3145,3145,2298
20230714,130600,2953373980,3145,3145,3150,3145,948
20230714,130500,2950389995,3145,3145,3150,3145,1924
20230714,130400,2944337965,3145,3145,3145,3145,728
20230714,130300,2942048405,3140,3140,3140,3140,1916
20230714,130200,2936032165,3140,3145,3150,3140,1016
20230714,130100,2932840140,3145,3145,3155,3140,1711
20230714,130000,2927460000,3140,3145,3145,3140,1047
20230714,125900,2924170295,3145,3145,3145,3140,632
20230714,125800,2922184105,3145,3145,3150,3140,12468
20230714,125700,2882999340,3145,3145,3150,3145,1805
20230714,125600,2877319905,3145,3145,3150,3145,1282
20230714,125500,2873287940,3145,3150,3155,3145,200
20230714,125400,2872658320,3145,3145,3155,3145,3126
20230714,125300,2862817635,3145,3150,3155,3145,1303
20230714,125200,2858710025,3145,3140,3145,3140,3108
20230714,125100,2848945325,3140,3145,3145,3140,765
20230714,125000,2846542975,3145,3140,3145,3140,4331
20230714,124900,2832942285,3140,3140,3145,3140,1083
20230714,124800,2829540190,3140,3145,3150,3140,2125
20230714,124700,2822867190,3140,3140,3145,3140,492
20230714,124600,2821321590,3140,3140,3145,3140,5964
20230714,124500,2802590925,3140,3145,3145,3140,2211
20230714,124400,2795648155,3140,3145,3145,3140,2391
20230714,124300,2788134215,3145,3145,3145,3145,242
20230714,124200,2787373125,3145,3145,3145,3140,2379
20230714,124100,2779892245,3145,3145,3150,3145,3294
20230714,124000,2769531255,3145,3150,3150,3145,4003
20230714,123900,2756922565,3150,3150,3155,3145,2018
20230714,123800,2750566030,3150,3160,3160,3145,2168
20230714,123700,2743739380,3160,3140,3160,3140,2389
20230714,123600,2736210910,3140,3145,3145,3140,1322
20230714,123500,2732053775,3145,3145,3145,3140,4634
20230714,123400,2717491140,3145,3150,3150,3140,18026
20230714,123300,2660798595,3150,3145,3150,3145,2469
20230714,123200,2653024355,3145,3150,3155,3145,10700
20230714,123100,2619320880,3150,3150,3150,3150,515
20230714,123000,2617698630,3150,3155,3155,3150,1740
20230714,122900,2612217495,3155,3150,3155,3150,1662
20230714,122800,2606977945,3155,3150,3155,3150,1947
20230714,122700,2600842055,3150,3150,3155,3150,3267
20230714,122600,2590547670,3150,3150,3150,3150,6075
20230714,122500,2571411420,3155,3150,3155,3145,2208
20230714,122400,2564458160,3145,3145,3150,3145,2560
20230714,122300,2556403390,3145,3145,3150,3145,3316
20230714,122200,2545974070,3145,3155,3155,3145,18372
20230714,122100,2488094910,3150,3150,3155,3150,970
20230714,122000,2485038910,3155,3150,3155,3150,3138
20230714,121900,2475145475,3150,3150,3155,3150,818
20230714,121800,2472568625,3155,3155,3155,3150,4182
20230714,121700,2459380615,3160,3155,3160,3155,725
20230714,121600,2457092070,3160,3160,3160,3155,1468
20230714,121500,2452460520,3155,3155,3160,3150,1483
20230714,121400,2447778765,3150,3155,3160,3150,3601
20230714,121300,2436418355,3155,3155,3155,3155,309
20230714,121200,2435443460,3155,3155,3155,3155,2562
20230714,121100,2427360350,3160,3155,3160,3155,3082
20230714,121000,2417636505,3155,3155,3160,3155,329
20230714,120900,2416598495,3155,3150,3155,3150,1842
20230714,120800,2410792910,3150,3150,3155,3150,1850
20230714,120700,2404963185,3155,3155,3155,3150,1650
20230714,120600,2399763115,3155,3155,3155,3150,1311
20230714,120500,2395630140,3150,3155,3155,3150,2086
20230714,120400,2389057460,3155,3155,3155,3150,3105
20230714,120300,2379261685,3155,3155,3155,3150,1448
20230714,120200,2374699245,3155,3150,3160,3150,5235
20230714,120100,2358183410,3150,3150,3155,3150,4799
20230714,120000,2343050725,3150,3150,3155,3150,942
20230714,115900,2340081570,3150,3155,3155,3150,1759
20230714,115800,2334539995,3150,3155,3155,3150,1865
20230714,115700,2328657360,3155,3155,3155,3150,7706
20230714,115600,2304380160,3150,3155,3155,3150,1852
20230714,115500,2298546355,3150,3150,3155,3150,5868
20230714,115400,2280055580,3155,3150,3160,3150,5790
20230714,115300,2261786930,3155,3155,3155,3150,2448
20230714,115200,2254070670,3150,3150,3155,3150,717
20230714,115100,2251811715,3155,3155,3155,3150,5610
20230714,115000,2234124980,3155,3155,3160,3155,558
20230714,114900,2232364340,3155,3155,3155,3150,8074
20230714,114800,2206891395,3155,3155,3160,3155,447
20230714,114700,2205479900,3155,3155,3155,3155,4446
20230714,114600,2191452770,3155,3155,3160,3155,2577
20230714,114500,2183319315,3155,3160,3160,3155,1324
20230714,114400,2179141970,3155,3155,3160,3155,1156
20230714,114300,2175493670,3155,3155,3160,3155,1676
20230714,114200,2170204680,3155,3155,3160,3155,3496
20230714,114100,2159174300,3155,3155,3160,3155,2483
20230714,114000,2151337435,3155,3155,3160,3155,811
20230714,113900,2148777430,3160,3155,3160,3155,1842
20230714,113800,2142965095,3155,3155,3155,3150,9991
20230714,113700,2111445325,3155,3155,3160,3155,2910
20230714,113600,2102262455,3155,3160,3160,3155,604
20230714,113500,2100356300,3160,3155,3160,3155,2342
20230714,113400,2092962975,3155,3160,3160,3155,2306
20230714,113300,2085676685,3160,3160,3165,3160,1345
20230714,113200,2081426460,3160,3160,3160,3155,1168
20230714,113100,2077737525,3155,3155,3160,3155,2198
20230714,113000,2070798895,3160,3155,3160,3155,1428
20230714,112900,2066288505,3155,3160,3160,3155,2239
20230714,112800,2059222695,3165,3160,3165,3155,13353
20230714,112700,2017027480,3160,3160,3165,3160,3294
20230714,112600,2006608150,3160,3165,3165,3160,1200
20230714,112500,2002812485,3160,3165,3165,3160,6102
20230714,112400,1983505885,3165,3165,3170,3165,2242
20230714,112300,1976409950,3165,3165,3165,3165,807
20230714,112200,1973855795,3165,3170,3170,3165,342
20230714,112100,1972773350,3165,3165,3170,3160,1315
20230714,112000,1968612435,3165,3160,3170,3160,2497
20230714,111900,1960709960,3170,3165,3170,3160,6477
20230714,111800,1940210345,3165,3165,3175,3165,3405
20230714,111700,1929424980,3165,3170,3170,3165,796
20230714,111600,1926904460,3165,3170,3170,3165,887
20230714,111500,1924095665,3165,3170,3170,3165,327
20230714,111400,1923059965,3165,3165,3175,3165,650
20230714,111300,1921002050,3165,3165,3175,3165,812
20230714,111200,1918431210,3165,3165,3170,3165,3022
20230714,111100,1908861760,3170,3160,3170,3160,673
20230714,111000,1906732030,3160,3165,3170,3160,9049
20230714,110900,1878093130,3165,3170,3170,3165,624
20230714,110800,1876117695,3165,3180,3180,3165,2063
20230714,110700,1869578225,3170,3170,3170,3165,4749
20230714,110600,1854525235,3170,3175,3175,3170,9963
20230714,110500,1822933450,3170,3175,3175,3170,2538
20230714,110400,1814880325,3170,3175,3175,3170,1086
20230714,110300,1811437680,3170,3175,3175,3170,304
20230714,110200,1810473535,3170,3175,3175,3170,6170
20230714,110100,1790884020,3175,3170,3180,3170,1353
20230714,110000,1786587340,3170,3175,3180,3170,3743
20230714,105900,1774702450,3175,3185,3185,3175,644
20230714,105800,1772657720,3185,3175,3185,3175,2340
20230714,105700,1765214625,3185,3180,3185,3175,4647
20230714,105600,1750430475,3185,3180,3185,3175,3240
20230714,105500,1740129185,3180,3175,3180,3175,2617
20230714,105400,1731809535,3180,3175,3180,3175,3203
20230714,105300,1721628070,3175,3175,3180,3175,808
20230714,105200,1719062645,3175,3175,3180,3175,2059
20230714,105100,1712521795,3180,3180,3180,3175,3316
20230714,105000,1701992655,3175,3180,3185,3175,4889
20230714,104900,1686454480,3180,3175,3180,3175,1064
20230714,104800,1683072910,3175,3175,3175,3175,4252
20230714,104700,1669572810,3175,3175,3175,3175,667
20230714,104600,1667455085,3175,3180,3180,3175,1645
20230714,104500,1662232165,3180,3180,3185,3180,10039
20230714,104400,1630305645,3180,3180,3180,3180,479
20230714,104300,1628782425,3185,3180,3185,3180,494
20230714,104200,1627211185,3180,3185,3185,3180,839
20230714,104100,1624539385,3185,3185,3185,3185,109
20230714,104000,1624192220,3185,3185,3185,3185,1232
20230714,103900,1620268300,3185,3190,3190,3185,2483
20230714,103800,1612348520,3195,3190,3195,3190,1376
20230714,103700,1607952725,3190,3195,3195,3190,8577
20230714,103600,1580560180,3195,3200,3200,3195,429
20230714,103500,1579188110,3195,3195,3195,3195,434
20230714,103400,1577801480,3195,3200,3200,3195,378
20230714,103300,1576593750,3195,3200,3200,3195,1494
20230714,103200,1571814400,3200,3195,3200,3195,2132
20230714,103100,1564992145,3200,3190,3200,3185,9896
20230714,103000,1533360650,3190,3185,3190,3185,906
20230714,102900,1530471960,3190,3190,3190,3190,13
20230714,102800,1530430490,3190,3185,3190,3185,1329
20230714,102700,1526197420,3185,3185,3190,3185,1025
20230714,102600,1522931290,3185,3180,3190,3180,1108
20230714,102500,1519402390,3180,3180,3180,3180,29
20230714,102400,1519310170,3180,3185,3185,3180,773
20230714,102300,1516849605,3185,3185,3185,3180,689
20230714,102200,1514658035,3180,3180,3180,3180,671
20230714,102100,1512524255,3180,3180,3180,3170,3477
20230714,102000,1501486385,3180,3180,3180,3175,1166
20230714,101900,1497779675,3180,3185,3185,3180,9516
20230714,101800,1467504825,3180,3180,3185,3175,6597
20230714,101700,1446539695,3180,3180,3180,3175,422
20230714,101600,1445198340,3180,3180,3185,3180,2147
20230714,101500,1438369880,3180,3180,3180,3175,3568
20230714,101400,1427025250,3175,3180,3180,3175,634
20230714,101300,1425012130,3175,3175,3180,3175,262
20230714,101200,1424180200,3175,3175,3180,3170,1635
20230714,101100,1418992175,3175,3170,3175,3170,128
20230714,101000,1418585865,3170,3165,3170,3165,2490
20230714,100900,1410702790,3170,3175,3175,3170,9619
20230714,100800,1380209670,3175,3170,3175,3170,3289
20230714,100700,1369774620,3170,3170,3170,3170,497
20230714,100600,1368199130,3175,3175,3175,3175,1152
20230714,100500,1364541530,3175,3185,3185,3170,1699
20230714,100400,1359149240,3185,3180,3185,3175,13321
20230714,100300,1316821145,3185,3190,3190,3180,1025
20230714,100200,1313558525,3190,3185,3190,3180,1301
20230714,100100,1309414360,3185,3190,3190,3185,3687
20230714,100000,1297671260,3190,3185,3190,3185,1932
20230714,095900,1291517320,3185,3190,3190,3185,1100
20230714,095800,1288009760,3190,3190,3190,3185,1400
20230714,095700,1283545300,3190,3180,3190,3180,6909
20230714,095600,1261545465,3180,3185,3185,3180,5519
20230714,095500,1243970600,3185,3185,3190,3185,5999
20230714,095400,1224860785,3185,3195,3200,3185,5946
20230714,095300,1205893320,3195,3195,3200,3190,2121
20230714,095200,1199117210,3195,3195,3195,3190,2640
20230714,095100,1190684410,3190,3190,3190,3190,538
20230714,095000,1188968190,3190,3190,3190,3185,2374
20230714,094900,1181401145,3190,3190,3190,3185,2850
20230714,094800,1172311325,3185,3185,3185,3185,887
20230714,094700,1169486230,3185,3175,3185,3175,1357
20230714,094600,1165166590,3180,3180,3180,3175,2035
20230714,094500,1158695545,3180,3170,3180,3165,2716
20230714,094400,1150088515,3170,3160,3170,3155,3148
20230714,094300,1140134595,3160,3150,3165,3150,4128
20230714,094200,1127113995,3150,3165,3165,3150,18579
20230714,094100,1068480565,3165,3180,3180,3165,17519
20230714,094000,1012901360,3180,3185,3185,3180,5293
20230714,093900,996069545,3180,3180,3185,3180,2092
20230714,093800,989416775,3180,3180,3185,3180,969
20230714,093700,986335350,3180,3180,3185,3180,4709
20230714,093600,971358725,3180,3185,3185,3175,15658
20230714,093500,921584700,3185,3185,3185,3185,2745
20230714,093400,912841875,3185,3185,3185,3180,5544
20230714,093300,895196680,3185,3200,3200,3185,19432
20230714,093200,833191515,3195,3200,3200,3195,5892
20230714,093100,814366545,3200,3200,3205,3195,2611
20230714,093000,806015575,3200,3200,3200,3195,26874
20230714,092900,720054230,3200,3200,3205,3200,8817
20230714,092800,691834330,3200,3215,3215,3200,25410
20230714,092700,610310825,3215,3210,3215,3210,2879
20230714,092600,601061890,3210,3210,3210,3210,1384
20230714,092500,596619250,3210,3215,3215,3210,5094
20230714,092400,580266940,3215,3215,3215,3210,1745
20230714,092300,574659335,3210,3215,3215,3210,9367
20230714,092200,544549400,3215,3225,3225,3215,19558
20230714,092100,481567695,3225,3230,3230,3225,8984
20230714,092000,452592795,3230,3225,3230,3225,435
20230714,091900,451188710,3230,3225,3230,3220,1539
20230714,091800,446225740,3225,3225,3225,3220,5596
20230714,091700,428198845,3225,3225,3225,3225,290
20230714,091600,427263595,3225,3235,3235,3225,1389
20230714,091500,422779360,3235,3230,3235,3230,7200
20230714,091400,399498835,3235,3235,3240,3235,2622
20230714,091300,391016415,3240,3235,3240,3235,361
20230714,091200,389848575,3230,3235,3235,3230,1717
20230714,091100,384298220,3235,3255,3255,3235,3880
20230714,091000,371716025,3250,3255,3255,3250,319
20230714,090900,370679225,3250,3235,3255,3235,10387
20230714,090800,337011050,3230,3220,3235,3220,6531
20230714,090700,315929750,3220,3225,3225,3220,5496
20230714,090600,298231680,3220,3235,3235,3220,16864
20230714,090500,243759970,3235,3235,3240,3230,5180
20230714,090400,227003035,3240,3250,3250,3240,17198
20230714,090300,171191770,3250,3255,3265,3250,4934
20230714,090200,155117230,3265,3270,3270,3260,7447
20230714,090100,130801610,3260,3270,3270,3255,7732
20230714,090000,105543675,3255,3250,3270,3235,32181