stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202200,2594954840,6290,6290,6290,6290,9776
20230714,202100,2594954840,6290,6290,6290,6290,0
20230714,202000,2594954840,6290,6290,6290,6290,0
20230714,201900,2594954840,6290,6290,6290,6290,0
20230714,201800,2594954840,6290,6290,6290,6290,0
20230714,201700,2594954840,6290,6290,6290,6290,0
20230714,201600,2594954840,6290,6290,6290,6290,0
20230714,201500,2594954840,6290,6290,6290,6290,0
20230714,201400,2594954840,6290,6290,6290,6290,0
20230714,201300,2594954840,6290,6290,6290,6290,0
20230714,201200,2594954840,6290,6290,6290,6290,0
20230714,201100,2594954840,6290,6290,6290,6290,0
20230714,201000,2594954840,6290,6290,6290,6290,0
20230714,200900,2594954840,6290,6290,6290,6290,0
20230714,200800,2594954840,6290,6290,6290,6290,0
20230714,200700,2594954840,6290,6290,6290,6290,0
20230714,200600,2594954840,6290,6290,6290,6290,0
20230714,200500,2594954840,6290,6290,6290,6290,0
20230714,200400,2594954840,6290,6290,6290,6290,0
20230714,200300,2594954840,6290,6290,6290,6290,0
20230714,200200,2594954840,6290,6290,6290,6290,0
20230714,200100,2594954840,6290,6290,6290,6290,0
20230714,200000,2594954840,6290,6290,6290,6290,0
20230714,195900,2594954840,6290,6290,6290,6290,0
20230714,195800,2594954840,6290,6290,6290,6290,0
20230714,195700,2594954840,6290,6290,6290,6290,0
20230714,195600,2594954840,6290,6290,6290,6290,0
20230714,195500,2594954840,6290,6290,6290,6290,0
20230714,195400,2594954840,6290,6290,6290,6290,0
20230714,195300,2594954840,6290,6290,6290,6290,0
20230714,195200,2594954840,6290,6290,6290,6290,9776
20230714,195100,2594954840,6290,6290,6290,6290,0
20230714,195000,2594954840,6290,6290,6290,6290,0
20230714,194900,2594954840,6290,6290,6290,6290,0
20230714,194800,2594954840,6290,6290,6290,6290,0
20230714,194700,2594954840,6290,6290,6290,6290,0
20230714,194600,2594954840,6290,6290,6290,6290,0
20230714,194500,2594954840,6290,6290,6290,6290,0
20230714,194400,2594954840,6290,6290,6290,6290,0
20230714,194300,2594954840,6290,6290,6290,6290,0
20230714,194200,2594954840,6290,6290,6290,6290,0
20230714,194100,2594954840,6290,6290,6290,6290,0
20230714,194000,2594954840,6290,6290,6290,6290,0
20230714,193900,2594954840,6290,6290,6290,6290,0
20230714,193800,2594954840,6290,6290,6290,6290,0
20230714,193700,2594954840,6290,6290,6290,6290,0
20230714,193600,2594954840,6290,6290,6290,6290,0
20230714,193500,2594954840,6290,6290,6290,6290,0
20230714,193400,2594954840,6290,6290,6290,6290,0
20230714,193300,2594954840,6290,6290,6290,6290,0
20230714,193200,2594954840,6290,6290,6290,6290,0
20230714,193100,2594954840,6290,6290,6290,6290,0
20230714,193000,2594954840,6290,6290,6290,6290,0
20230714,192900,2594954840,6290,6290,6290,6290,0
20230714,192800,2594954840,6290,6290,6290,6290,0
20230714,192700,2594954840,6290,6290,6290,6290,0
20230714,192600,2594954840,6290,6290,6290,6290,0
20230714,192500,2594954840,6290,6290,6290,6290,0
20230714,192400,2594954840,6290,6290,6290,6290,0
20230714,192300,2594954840,6290,6290,6290,6290,0
20230714,192200,2594954840,6290,6290,6290,6290,9776
20230714,192100,2594954840,6290,6290,6290,6290,0
20230714,192000,2594954840,6290,6290,6290,6290,0
20230714,191900,2594954840,6290,6290,6290,6290,0
20230714,191800,2594954840,6290,6290,6290,6290,0
20230714,191700,2594954840,6290,6290,6290,6290,0
20230714,191600,2594954840,6290,6290,6290,6290,0
20230714,191500,2594954840,6290,6290,6290,6290,0
20230714,191400,2594954840,6290,6290,6290,6290,0
20230714,191300,2594954840,6290,6290,6290,6290,0
20230714,191200,2594954840,6290,6290,6290,6290,0
20230714,191100,2594954840,6290,6290,6290,6290,0
20230714,191000,2594954840,6290,6290,6290,6290,0
20230714,190900,2594954840,6290,6290,6290,6290,0
20230714,190800,2594954840,6290,6290,6290,6290,0
20230714,190700,2594954840,6290,6290,6290,6290,0
20230714,190600,2594954840,6290,6290,6290,6290,0
20230714,190500,2594954840,6290,6290,6290,6290,0
20230714,190400,2594954840,6290,6290,6290,6290,0
20230714,190300,2594954840,6290,6290,6290,6290,0
20230714,190200,2594954840,6290,6290,6290,6290,0
20230714,190100,2594954840,6290,6290,6290,6290,0
20230714,190000,2594954840,6290,6290,6290,6290,0
20230714,185900,2594954840,6290,6290,6290,6290,0
20230714,185800,2594954840,6290,6290,6290,6290,0
20230714,185700,2594954840,6290,6290,6290,6290,0
20230714,185600,2594954840,6290,6290,6290,6290,0
20230714,185500,2594954840,6290,6290,6290,6290,0
20230714,185400,2594954840,6290,6290,6290,6290,0
20230714,185300,2594954840,6290,6290,6290,6290,0
20230714,185200,2594954840,6290,6290,6290,6290,9776
20230714,185100,2594954840,6290,6290,6290,6290,0
20230714,185000,2594954840,6290,6290,6290,6290,0
20230714,184900,2594954840,6290,6290,6290,6290,0
20230714,184800,2594954840,6290,6290,6290,6290,0
20230714,184700,2594954840,6290,6290,6290,6290,0
20230714,184600,2594954840,6290,6290,6290,6290,0
20230714,184500,2594954840,6290,6290,6290,6290,0
20230714,184400,2594954840,6290,6290,6290,6290,0
20230714,184300,2594954840,6290,6290,6290,6290,0
20230714,184200,2594954840,6290,6290,6290,6290,0
20230714,184100,2594954840,6290,6290,6290,6290,0
20230714,184000,2594954840,6290,6290,6290,6290,0
20230714,183900,2594954840,6290,6290,6290,6290,0
20230714,183800,2594954840,6290,6290,6290,6290,0
20230714,183700,2594954840,6290,6290,6290,6290,0
20230714,183600,2594954840,6290,6290,6290,6290,0
20230714,183500,2594954840,6290,6290,6290,6290,0
20230714,183400,2594954840,6290,6290,6290,6290,0
20230714,183300,2594954840,6290,6290,6290,6290,0
20230714,183200,2594954840,6290,6290,6290,6290,0
20230714,183100,2594954840,6290,6290,6290,6290,0
20230714,183000,2594954840,6290,6290,6290,6290,0
20230714,182900,2594954840,6290,6290,6290,6290,0
20230714,182800,2594954840,6290,6290,6290,6290,0
20230714,182700,2594954840,6290,6290,6290,6290,0
20230714,182600,2594954840,6290,6290,6290,6290,0
20230714,182500,2594954840,6290,6290,6290,6290,0
20230714,182400,2594954840,6290,6290,6290,6290,0
20230714,182300,2594954840,6290,6290,6290,6290,0
20230714,182200,2594954840,6290,6290,6290,6290,9776
20230714,182100,2594954840,6290,6290,6290,6290,0
20230714,182000,2594954840,6290,6290,6290,6290,0
20230714,181900,2594954840,6290,6290,6290,6290,0
20230714,181800,2594954840,6290,6290,6290,6290,0
20230714,181700,2594954840,6290,6290,6290,6290,0
20230714,181600,2594954840,6290,6290,6290,6290,0
20230714,181500,2594954840,6290,6290,6290,6290,0
20230714,181400,2594954840,6290,6290,6290,6290,0
20230714,181300,2594954840,6290,6290,6290,6290,0
20230714,181200,2594954840,6290,6290,6290,6290,0
20230714,181100,2594954840,6290,6290,6290,6290,0
20230714,181000,2594954840,6290,6290,6290,6290,0
20230714,180900,2594954840,6290,6290,6290,6290,0
20230714,180800,2594954840,6290,6290,6290,6290,0
20230714,180700,2594954840,6290,6290,6290,6290,0
20230714,180600,2594954840,6290,6290,6290,6290,0
20230714,180500,2594954840,6290,6290,6290,6290,0
20230714,180400,2594954840,6290,6290,6290,6290,0
20230714,180300,2594954840,6290,6290,6290,6290,0
20230714,180200,2594954840,6290,6290,6290,6290,0
20230714,180100,2594954840,6290,6290,6290,6290,0
20230714,180000,2594954840,6290,6290,6290,6290,0
20230714,175900,2594954840,6290,6290,6290,6290,0
20230714,175800,2594954840,6290,6290,6290,6290,0
20230714,175700,2594954840,6290,6290,6290,6290,0
20230714,175600,2594954840,6290,6290,6290,6290,0
20230714,175500,2594954840,6290,6290,6290,6290,0
20230714,175400,2594954840,6290,6290,6290,6290,0
20230714,175300,2594954840,6290,6290,6290,6290,0
20230714,175200,2594954840,6290,6290,6290,6290,9776
20230714,175100,2594954840,6290,6290,6290,6290,0
20230714,175000,2594954840,6290,6290,6290,6290,0
20230714,174900,2594954840,6290,6290,6290,6290,0
20230714,174800,2594954840,6290,6290,6290,6290,0
20230714,174700,2594954840,6290,6290,6290,6290,0
20230714,174600,2594954840,6290,6290,6290,6290,0
20230714,174500,2594954840,6290,6290,6290,6290,0
20230714,174400,2594954840,6290,6290,6290,6290,0
20230714,174300,2594954840,6290,6290,6290,6290,0
20230714,174200,2594954840,6290,6290,6290,6290,0
20230714,174100,2594954840,6290,6290,6290,6290,0
20230714,174000,2594954840,6290,6290,6290,6290,0
20230714,173900,2594954840,6290,6290,6290,6290,0
20230714,173800,2594954840,6290,6290,6290,6290,0
20230714,173700,2594954840,6290,6290,6290,6290,0
20230714,173600,2594954840,6290,6290,6290,6290,0
20230714,173500,2594954840,6290,6290,6290,6290,0
20230714,173400,2594954840,6290,6290,6290,6290,0
20230714,173300,2594954840,6290,6290,6290,6290,0
20230714,173200,2594954840,6290,6290,6290,6290,0
20230714,173100,2594954840,6290,6290,6290,6290,0
20230714,173000,2594954840,6290,6290,6290,6290,0
20230714,172900,2594954840,6290,6290,6290,6290,0
20230714,172800,2594954840,6290,6290,6290,6290,0
20230714,172700,2594954840,6290,6290,6290,6290,0
20230714,172600,2594954840,6290,6290,6290,6290,0
20230714,172500,2594954840,6290,6290,6290,6290,0
20230714,172400,2594954840,6290,6290,6290,6290,0
20230714,172300,2594954840,6290,6290,6290,6290,0
20230714,172200,2594954840,6290,6290,6290,6290,9776
20230714,172100,2594954840,6290,6290,6290,6290,0
20230714,172000,2594954840,6290,6290,6290,6290,0
20230714,171900,2594954840,6290,6290,6290,6290,0
20230714,171800,2594954840,6290,6290,6290,6290,0
20230714,171700,2594954840,6290,6290,6290,6290,0
20230714,171600,2594954840,6290,6290,6290,6290,0
20230714,171500,2594954840,6290,6290,6290,6290,0
20230714,171400,2594954840,6290,6290,6290,6290,0
20230714,171300,2594954840,6290,6290,6290,6290,0
20230714,171200,2594954840,6290,6290,6290,6290,0
20230714,171100,2594954840,6290,6290,6290,6290,0
20230714,171000,2594954840,6290,6290,6290,6290,0
20230714,170900,2594954840,6290,6290,6290,6290,0
20230714,170800,2594954840,6290,6290,6290,6290,0
20230714,170700,2594954840,6290,6290,6290,6290,0
20230714,170600,2594954840,6290,6290,6290,6290,0
20230714,170500,2594954840,6290,6290,6290,6290,0
20230714,170400,2594954840,6290,6290,6290,6290,0
20230714,170300,2594954840,6290,6290,6290,6290,0
20230714,170200,2594954840,6290,6290,6290,6290,0
20230714,170100,2594954840,6290,6290,6290,6290,0
20230714,170000,2594954840,6290,6290,6290,6290,0
20230714,165900,2594954840,6290,6290,6290,6290,0
20230714,165800,2594954840,6290,6290,6290,6290,0
20230714,165700,2594954840,6290,6290,6290,6290,0
20230714,165600,2594954840,6290,6290,6290,6290,0
20230714,165500,2594954840,6290,6290,6290,6290,0
20230714,165400,2594954840,6290,6290,6290,6290,0
20230714,165300,2594954840,6290,6290,6290,6290,0
20230714,165200,2594954840,6290,6290,6290,6290,9776
20230714,165100,2594954840,6290,6290,6290,6290,0
20230714,165000,2594954840,6290,6290,6290,6290,0
20230714,164900,2594954840,6290,6290,6290,6290,0
20230714,164800,2594954840,6290,6290,6290,6290,0
20230714,164700,2594954840,6290,6290,6290,6290,0
20230714,164600,2594954840,6290,6290,6290,6290,0
20230714,164500,2594954840,6290,6290,6290,6290,0
20230714,164400,2594954840,6290,6290,6290,6290,0
20230714,164300,2594954840,6290,6290,6290,6290,0
20230714,164200,2594954840,6290,6290,6290,6290,0
20230714,164100,2594954840,6290,6290,6290,6290,0
20230714,164000,2594954840,6290,6290,6290,6290,0
20230714,163900,2594954840,6290,6290,6290,6290,0
20230714,163800,2594954840,6290,6290,6290,6290,0
20230714,163700,2594954840,6290,6290,6290,6290,0
20230714,163600,2594954840,6290,6290,6290,6290,0
20230714,163500,2594954840,6290,6290,6290,6290,0
20230714,163400,2594954840,6290,6290,6290,6290,0
20230714,163300,2594954840,6290,6290,6290,6290,0
20230714,163200,2594954840,6290,6290,6290,6290,0
20230714,163100,2594954840,6290,6290,6290,6290,0
20230714,163000,2594954840,6290,6290,6290,6290,0
20230714,162900,2594954840,6290,6290,6290,6290,0
20230714,162800,2594954840,6290,6290,6290,6290,0
20230714,162700,2594954840,6290,6290,6290,6290,0
20230714,162600,2594954840,6290,6290,6290,6290,0
20230714,162500,2594954840,6290,6290,6290,6290,0
20230714,162400,2594954840,6290,6290,6290,6290,0
20230714,162300,2594954840,6290,6290,6290,6290,0
20230714,162200,2594954840,6290,6290,6290,6290,9776
20230714,162100,2594954840,6290,6290,6290,6290,0
20230714,162000,2594954840,6290,6290,6290,6290,0
20230714,161900,2594954840,6290,6290,6290,6290,0
20230714,161800,2594954840,6290,6290,6290,6290,0
20230714,161700,2594954840,6290,6290,6290,6290,0
20230714,161600,2594954840,6290,6290,6290,6290,0
20230714,161500,2594954840,6290,6290,6290,6290,0
20230714,161400,2594954840,6290,6290,6290,6290,0
20230714,161300,2594954840,6290,6290,6290,6290,0
20230714,161200,2594954840,6290,6290,6290,6290,0
20230714,161100,2594954840,6290,6290,6290,6290,0
20230714,161000,2594954840,6290,6290,6290,6290,0
20230714,160900,2594954840,6290,6290,6290,6290,0
20230714,160800,2594954840,6290,6290,6290,6290,0
20230714,160700,2594954840,6290,6290,6290,6290,0
20230714,160600,2594954840,6290,6290,6290,6290,0
20230714,160500,2594954840,6290,6290,6290,6290,0
20230714,160400,2594954840,6290,6290,6290,6290,0
20230714,160300,2594954840,6290,6290,6290,6290,0
20230714,160200,2594954840,6290,6290,6290,6290,0
20230714,160100,2594954840,6290,6290,6290,6290,0
20230714,160000,2594954840,6290,6290,6290,6290,0
20230714,155900,2594954840,6290,6290,6290,6290,0
20230714,155800,2594954840,6290,6290,6290,6290,0
20230714,155700,2594954840,6290,6290,6290,6290,0
20230714,155600,2594954840,6290,6290,6290,6290,0
20230714,155500,2594954840,6290,6290,6290,6290,0
20230714,155400,2594954840,6290,6290,6290,6290,0
20230714,155300,2594954840,6290,6290,6290,6290,0
20230714,155200,2594954840,6290,6290,6290,6290,9776
20230714,155100,2594954840,6290,6290,6290,6290,0
20230714,155000,2594954840,6290,6290,6290,6290,0
20230714,154900,2594954840,6290,6290,6290,6290,0
20230714,154800,2594954840,6290,6290,6290,6290,0
20230714,154700,2594954840,6290,6290,6290,6290,0
20230714,154600,2594954840,6290,6290,6290,6290,0
20230714,154500,2594954840,6290,6290,6290,6290,0
20230714,154400,2594954840,6290,6290,6290,6290,0
20230714,154300,2594954840,6290,6290,6290,6290,0
20230714,154200,2594954840,6290,6290,6290,6290,0
20230714,154100,2594954840,6290,6290,6290,6290,0
20230714,154000,2594954840,6290,6290,6290,6290,0
20230714,153900,2594954840,6290,6290,6290,6290,0
20230714,153800,2594954840,6290,6290,6290,6290,0
20230714,153700,2594954840,6290,6290,6290,6290,0
20230714,153600,2594954840,6290,6290,6290,6290,0
20230714,153500,2594954840,6290,6290,6290,6290,0
20230714,153400,2594954840,6290,6290,6290,6290,0
20230714,153300,2594954840,6290,6290,6290,6290,0
20230714,153200,2594954840,6290,6290,6290,6290,0
20230714,153100,2594954840,6290,6290,6290,6290,0
20230714,153000,2594954840,6290,6290,6290,6290,9776
20230714,152900,2533463800,6260,6260,6260,6260,0
20230714,152800,2533463800,6260,6260,6260,6260,0
20230714,152700,2533463800,6260,6260,6260,6260,0
20230714,152600,2533463800,6260,6260,6260,6260,0
20230714,152500,2533463800,6260,6260,6260,6260,0
20230714,152400,2533463800,6260,6260,6260,6260,0
20230714,152300,2533463800,6260,6260,6260,6260,0
20230714,152200,2533463800,6260,6260,6260,6260,0
20230714,152100,2533463800,6260,6260,6260,6260,0
20230714,152000,2533463800,6260,6260,6260,6260,0
20230714,151900,2533463800,6260,6260,6260,6250,3503
20230714,151800,2511565020,6250,6260,6260,6240,149
20230714,151700,2510634070,6260,6240,6260,6240,120
20230714,151600,2509884870,6260,6250,6260,6240,80
20230714,151500,2509385460,6240,6270,6270,6240,1101
20230714,151400,2502515090,6270,6250,6270,6240,972
20230714,151300,2496438090,6240,6250,6250,6240,1434
20230714,151200,2487489870,6240,6250,6250,6240,1431
20230714,151100,2478556120,6250,6260,6260,6250,947
20230714,151000,2472629370,6260,6260,6260,6250,804
20230714,150900,2467604330,6260,6260,6260,6250,1265
20230714,150800,2459695070,6250,6250,6250,6250,783
20230714,150700,2454801320,6250,6260,6260,6250,1157
20230714,150600,2447559120,6260,6250,6260,6250,707
20230714,150500,2443140050,6260,6260,6260,6250,383
20230714,150400,2440744600,6260,6260,6260,6250,849
20230714,150300,2435430120,6260,6250,6260,6250,67
20230714,150200,2435010760,6260,6260,6260,6250,33
20230714,150100,2434804480,6250,6260,6260,6250,32
20230714,150000,2434604260,6260,6250,6260,6250,429
20230714,145900,2431919730,6250,6250,6250,6250,4
20230714,145800,2431894730,6240,6240,6240,6240,220
20230714,145700,2430521930,6240,6240,6240,6240,0
20230714,145600,2430521930,6240,6240,6240,6240,162
20230714,145500,2429511050,6240,6240,6240,6240,793
20230714,145400,2424562730,6240,6230,6240,6230,125
20230714,145300,2423783150,6230,6240,6240,6230,21
20230714,145200,2423652270,6240,6240,6240,6230,124
20230714,145100,2422879540,6240,6240,6240,6240,81
20230714,145000,2422374100,6240,6240,6240,6240,104
20230714,144900,2421725140,6240,6240,6240,6240,462
20230714,144800,2418842260,6240,6250,6250,6240,750
20230714,144700,2414161760,6250,6250,6250,6250,0
20230714,144600,2414161760,6250,6250,6250,6250,2
20230714,144500,2414149260,6250,6250,6250,6250,0
20230714,144400,2414149260,6250,6250,6250,6250,277
20230714,144300,2412418010,6260,6250,6260,6250,103
20230714,144200,2411773280,6260,6260,6260,6260,82
20230714,144100,2411259960,6230,6240,6240,6230,500
20230714,144000,2408143760,6260,6260,6260,6260,0
20230714,143900,2408143760,6260,6260,6260,6260,0
20230714,143800,2408143760,6260,6260,6260,6260,40
20230714,143700,2407893360,6220,6250,6250,6220,11
20230714,143600,2407824640,6220,6250,6250,6220,8530
20230714,143500,2354699940,6250,6260,6260,6250,126
20230714,143400,2353911940,6260,6260,6260,6250,232
20230714,143300,2352460120,6250,6250,6250,6250,610
20230714,143200,2348647620,6250,6250,6250,6250,1373
20230714,143100,2340066370,6250,6250,6250,6250,100
20230714,143000,2339441370,6250,6240,6250,6240,422
20230714,142900,2336807920,6240,6240,6240,6240,399
20230714,142800,2334318160,6240,6240,6240,6240,0
20230714,142700,2334318160,6240,6240,6240,6230,896
20230714,142600,2328727320,6240,6240,6240,6240,459
20230714,142500,2325863160,6240,6240,6240,6240,120
20230714,142400,2325114360,6240,6250,6250,6240,211
20230714,142300,2323795720,6260,6260,6260,6260,1
20230714,142200,2323789460,6260,6260,6260,6260,113
20230714,142100,2323082080,6260,6250,6260,6250,115
20230714,142000,2322363280,6250,6240,6250,6240,11
20230714,141900,2322294540,6250,6250,6250,6240,1059
20230714,141800,2315676110,6240,6230,6240,6230,727
20230714,141700,2311141410,6230,6240,6240,6220,4500
20230714,141600,2283088250,6240,6240,6240,6240,3100
20230714,141500,2263744250,6230,6230,6230,6230,0
20230714,141400,2263744250,6230,6220,6230,6220,845
20230714,141300,2258488330,6220,6220,6220,6220,549
20230714,141200,2255073550,6220,6220,6220,6220,31
20230714,141100,2254880730,6230,6220,6230,6220,100
20230714,141000,2254258630,6220,6220,6220,6220,58
20230714,140900,2253897870,6220,6230,6230,6220,144
20230714,140800,2253001190,6230,6230,6230,6230,100
20230714,140700,2252378190,6230,6230,6230,6230,11
20230714,140600,2252309660,6240,6230,6240,6230,279
20230714,140500,2250571440,6230,6220,6230,6220,48
20230714,140400,2250272560,6220,6220,6220,6220,8
20230714,140300,2250222800,6220,6220,6220,6220,20
20230714,140200,2250098400,6240,6230,6240,6220,214
20230714,140100,2248766250,6230,6230,6230,6230,216
20230714,140000,2247420570,6230,6230,6230,6230,73
20230714,135900,2246965780,6230,6230,6230,6230,353
20230714,135800,2244766590,6230,6230,6230,6230,0
20230714,135700,2244766590,6230,6230,6240,6230,5
20230714,135600,2244735430,6230,6230,6230,6230,219
20230714,135500,2243371060,6230,6230,6230,6230,0
20230714,135400,2243371060,6230,6230,6230,6230,25
20230714,135300,2243215310,6230,6230,6230,6230,1
20230714,135200,2243209080,6220,6230,6230,6220,171
20230714,135100,2242145450,6220,6220,6220,6220,10
20230714,135000,2242083250,6220,6220,6220,6220,370
20230714,134900,2239781850,6220,6220,6220,6220,0
20230714,134800,2239781850,6220,6220,6220,6220,50
20230714,134700,2239470850,6220,6220,6220,6220,34
20230714,134600,2239259370,6240,6230,6240,6230,12
20230714,134500,2239184500,6230,6230,6230,6230,1
20230714,134400,2239178270,6230,6230,6230,6230,2
20230714,134300,2239165810,6230,6230,6230,6230,0
20230714,134200,2239165810,6230,6230,6230,6230,667
20230714,134100,2235010400,6220,6220,6230,6220,169
20230714,134000,2233958210,6220,6230,6230,6220,1141
20230714,133900,2226850580,6220,6230,6230,6220,10
20230714,133800,2226788290,6230,6220,6230,6220,117
20230714,133700,2226060510,6230,6230,6230,6230,117
20230714,133600,2225331600,6220,6220,6230,6220,807
20230714,133500,2220311060,6220,6220,6220,6220,500
20230714,133400,2217201060,6220,6230,6230,6220,257
20230714,133300,2215602500,6220,6220,6220,6220,0
20230714,133200,2215602500,6220,6240,6240,6220,165
20230714,133100,2214575900,6240,6230,6240,6230,65
20230714,133000,2214170800,6240,6240,6240,6240,10
20230714,132900,2214108400,6220,6220,6220,6220,0
20230714,132800,2214108400,6220,6220,6220,6220,1
20230714,132700,2214102180,6220,6230,6230,6220,335
20230714,132600,2212016500,6230,6230,6230,6230,644
20230714,132500,2208004380,6230,6230,6230,6230,0
20230714,132400,2208004380,6230,6220,6230,6220,129
20230714,132300,2207200800,6230,6230,6230,6230,457
20230714,132200,2204353690,6230,6230,6230,6230,306
20230714,132100,2202447310,6230,6230,6230,6220,211
20230714,132000,2201132790,6230,6220,6230,6220,10
20230714,131900,2201070520,6220,6240,6240,6220,238
20230714,131800,2199585780,6240,6240,6240,6240,0
20230714,131700,2199585780,6240,6240,6240,6240,1
20230714,131600,2199579540,6240,6240,6240,6240,1
20230714,131500,2199573300,6240,6230,6240,6230,312
20230714,131400,2197629520,6230,6220,6230,6220,105
20230714,131300,2196976370,6230,6240,6240,6230,82
20230714,131200,2196465500,6240,6240,6240,6240,0
20230714,131100,2196465500,6240,6220,6240,6220,555
20230714,131000,2193012380,6230,6220,6240,6220,451
20230714,130900,2190206940,6220,6220,6220,6220,500
20230714,130800,2187096940,6220,6220,6220,6220,345
20230714,130700,2184951040,6240,6220,6240,6220,11
20230714,130600,2184882560,6220,6220,6220,6220,505
20230714,130500,2181741460,6220,6220,6220,6220,2654
20230714,130400,2165233580,6210,6220,6220,6210,524
20230714,130300,2161979340,6210,6220,6220,6210,623
20230714,130200,2158106250,6220,6210,6220,6210,1346
20230714,130100,2149743590,6210,6220,6220,6210,282
20230714,130000,2147992270,6220,6220,6220,6210,232
20230714,125900,2146549240,6220,6220,6220,6210,612
20230714,125800,2142748600,6220,6220,6220,6220,140
20230714,125700,2141877800,6220,6240,6240,6220,2508
20230714,125600,2126274550,6240,6240,6240,6240,1
20230714,125500,2126268310,6230,6230,6230,6230,260
20230714,125400,2124648510,6220,6230,6240,6220,315
20230714,125300,2122685960,6230,6230,6230,6230,328
20230714,125200,2120642520,6230,6230,6230,6230,10
20230714,125100,2120580220,6230,6230,6230,6230,831
20230714,125000,2115403090,6210,6210,6210,6210,0
20230714,124900,2115403090,6210,6220,6220,6210,431
20230714,124800,2112723020,6220,6220,6220,6220,10
20230714,124700,2112660820,6210,6210,6210,6210,1
20230714,124600,2112654610,6220,6220,6220,6220,40
20230714,124500,2112405810,6220,6220,6220,6220,27
20230714,124400,2112237870,6210,6220,6220,6210,490
20230714,124300,2109190300,6220,6220,6220,6220,175
20230714,124200,2108101800,6220,6220,6220,6220,203
20230714,124100,2106839140,6220,6220,6220,6220,928
20230714,124000,2101066980,6220,6230,6230,6220,3
20230714,123900,2101048310,6220,6220,6220,6220,50
20230714,123800,2100737310,6230,6210,6230,6210,298
20230714,123700,2098886530,6210,6210,6210,6210,0
20230714,123600,2098886530,6210,6210,6210,6210,0
20230714,123500,2098886530,6210,6210,6210,6210,0
20230714,123400,2098886530,6210,6210,6210,6210,50
20230714,123300,2098576030,6210,6210,6210,6210,220
20230714,123200,2097209830,6210,6220,6220,6210,1217
20230714,123100,2089650400,6220,6220,6220,6210,179
20230714,123000,2088537820,6220,6220,6220,6220,493
20230714,122900,2085471360,6210,6210,6210,6210,0
20230714,122800,2085471360,6210,6210,6210,6210,1000
20230714,122700,2079261360,6210,6210,6220,6210,169
20230714,122600,2078211370,6210,6220,6220,6210,322
20230714,122500,2076211600,6220,6220,6220,6220,2
20230714,122400,2076199160,6220,6220,6220,6220,1
20230714,122300,2076192940,6220,6230,6230,6220,198
20230714,122200,2074961220,6230,6220,6230,6220,172
20230714,122100,2073890880,6220,6230,6230,6220,319
20230714,122000,2071906000,6220,6220,6220,6210,542
20230714,121900,2068537760,6210,6210,6220,6210,604
20230714,121800,2064786710,6210,6210,6210,6210,155
20230714,121700,2063824160,6210,6200,6210,6200,6030
20230714,121600,2026379180,6210,6210,6210,6190,1464
20230714,121500,2017307910,6210,6210,6210,6200,4207
20230714,121400,1991222940,6210,6210,6210,6210,779
20230714,121300,1986385350,6210,6210,6220,6210,3201
20230714,121200,1966507130,6210,6220,6220,6210,2950
20230714,121100,1948169860,6220,6230,6230,6220,26
20230714,121000,1948007930,6230,6230,6230,6230,10
20230714,120900,1947945630,6230,6230,6230,6230,14
20230714,120800,1947858410,6230,6230,6230,6230,114
20230714,120700,1947148190,6230,6230,6230,6230,133
20230714,120600,1946319600,6230,6230,6230,6230,961
20230714,120500,1940332570,6240,6240,6240,6240,1
20230714,120400,1940326330,6230,6230,6230,6230,501
20230714,120300,1937205100,6230,6230,6230,6230,855
20230714,120200,1931878450,6230,6230,6230,6230,212
20230714,120100,1930557690,6230,6230,6230,6230,520
20230714,120000,1927318090,6230,6220,6230,6220,67
20230714,115900,1926901340,6220,6220,6230,6220,328
20230714,115800,1924861170,6220,6220,6220,6220,596
20230714,115700,1921154050,6230,6230,6230,6230,23
20230714,115600,1921010760,6220,6230,6230,6220,16
20230714,115500,1920911110,6230,6230,6230,6230,0
20230714,115400,1920911110,6230,6230,6230,6230,110
20230714,115300,1920225810,6230,6220,6230,6220,141
20230714,115200,1919348570,6220,6220,6220,6220,35
20230714,115100,1919130870,6220,6220,6220,6220,291
20230714,115000,1917320850,6220,6220,6220,6220,0
20230714,114900,1917320850,6220,6220,6220,6220,151
20230714,114800,1916381630,6220,6220,6220,6220,156
20230714,114700,1915411310,6220,6220,6220,6220,221
20230714,114600,1914036690,6210,6230,6230,6210,1546
20230714,114500,1904423710,6230,6230,6230,6230,171
20230714,114400,1903358380,6220,6220,6220,6220,4
20230714,114300,1903333500,6220,6220,6220,6220,0
20230714,114200,1903333500,6220,6220,6220,6220,500
20230714,114100,1900223500,6230,6230,6230,6230,207
20230714,114000,1898933890,6220,6240,6240,6220,23
20230714,113900,1898790560,6230,6230,6230,6230,107
20230714,113800,1898123950,6230,6230,6230,6230,394
20230714,113700,1895669330,6250,6250,6260,6250,2028
20230714,113600,1882994220,6250,6210,6250,6210,779
20230714,113500,1878125510,6260,6210,6260,6210,3749
20230714,113400,1854785590,6210,6210,6210,6210,0
20230714,113300,1854785590,6210,6220,6220,6210,5
20230714,113200,1854754530,6230,6210,6230,6200,3935
20230714,113100,1830351050,6210,6210,6210,6200,572
20230714,113000,1826799680,6230,6220,6230,6220,163
20230714,112900,1825784800,6210,6210,6210,6210,0
20230714,112800,1825784800,6210,6220,6220,6210,872
20230714,112700,1820369580,6220,6230,6230,6210,480
20230714,112600,1817381780,6230,6230,6230,6220,391
20230714,112500,1814947170,6210,6230,6230,6210,337
20230714,112400,1812854250,6230,6230,6230,6220,1166
20230714,112300,1805601070,6230,6230,6230,6230,680
20230714,112200,1801364670,6230,6220,6250,6220,1020
20230714,112100,1795013110,6220,6230,6230,6220,422
20230714,112000,1792384550,6220,6220,6220,6210,501
20230714,111900,1789268340,6210,6210,6220,6210,1073
20230714,111800,1782605000,6200,6230,6230,6200,22437
20230714,111700,1643376250,6230,6240,6240,6230,1001
20230714,111600,1637140010,6240,6240,6240,6240,1332
20230714,111500,1628828330,6240,6240,6240,6240,2
20230714,111400,1628815850,6240,6240,6240,6230,2037
20230714,111300,1616125120,6240,6240,6240,6240,1061
20230714,111200,1609504480,6230,6240,6240,6230,574
20230714,111100,1605922740,6240,6240,6240,6230,2579
20230714,111000,1589840190,6240,6250,6250,6240,1521
20230714,110900,1580334180,6260,6260,6260,6250,886
20230714,110800,1574789420,6270,6260,6270,6260,526
20230714,110700,1571496600,6250,6270,6270,6250,101
20230714,110600,1570865330,6250,6250,6250,6250,3
20230714,110500,1570846580,6250,6250,6250,6250,2000
20230714,110400,1558346580,6250,6270,6270,6250,1140
20230714,110300,1551214080,6270,6270,6270,6270,0
20230714,110200,1551214080,6270,6290,6290,6270,4059
20230714,110100,1525738440,6290,6290,6290,6290,731
20230714,110000,1521140450,6290,6290,6290,6290,473
20230714,105900,1518165280,6300,6280,6300,6280,1303
20230714,105800,1509980600,6300,6300,6300,6300,50
20230714,105700,1509665600,6270,6270,6270,6270,0
20230714,105600,1509665600,6270,6270,6270,6270,6
20230714,105500,1509627980,6270,6270,6270,6270,52
20230714,105400,1509301940,6270,6270,6270,6270,0
20230714,105300,1509301940,6270,6270,6270,6270,300
20230714,105200,1507420940,6270,6280,6280,6270,755
20230714,105100,1502684090,6280,6280,6280,6280,73
20230714,105000,1502225650,6260,6260,6260,6260,0
20230714,104900,1502225650,6260,6260,6260,6260,0
20230714,104800,1502225650,6260,6280,6280,6260,3162
20230714,104700,1482412020,6270,6270,6270,6270,110
20230714,104600,1481722320,6270,6270,6270,6270,0
20230714,104500,1481722320,6270,6280,6280,6270,504
20230714,104400,1478562200,6270,6260,6270,6260,82
20230714,104300,1478048280,6260,6270,6270,6260,606
20230714,104200,1474254710,6260,6270,6270,6260,662
20230714,104100,1470104020,6280,6280,6280,6270,2511
20230714,104000,1454335240,6280,6290,6300,6280,1526
20230714,103900,1444727970,6290,6300,6300,6290,183
20230714,103800,1443575400,6290,6290,6300,6290,795
20230714,103700,1438574530,6300,6300,6300,6300,741
20230714,103600,1433906230,6290,6310,6310,6290,1416
20230714,103500,1424981760,6310,6310,6310,6310,0
20230714,103400,1424981760,6310,6320,6320,6310,744
20230714,103300,1420285610,6320,6300,6330,6300,1829
20230714,103200,1408730430,6300,6310,6310,6300,1107
20230714,103100,1401755270,6310,6310,6310,6310,1392
20230714,103000,1392971750,6310,6320,6320,6310,709
20230714,102900,1388497870,6320,6320,6320,6320,1732
20230714,102800,1377551630,6320,6320,6320,6320,1196
20230714,102700,1369992910,6320,6320,6320,6320,44
20230714,102600,1369714830,6320,6310,6330,6300,3086
20230714,102500,1350196140,6300,6320,6320,6300,2777
20230714,102400,1332687920,6320,6300,6320,6300,2785
20230714,102300,1315123630,6280,6290,6290,6280,182
20230714,102200,1313979670,6280,6300,6300,6280,199
20230714,102100,1312726570,6280,6270,6280,6270,232
20230714,102000,1311269720,6270,6270,6270,6270,96
20230714,101900,1310667800,6270,6270,6280,6270,219
20230714,101800,1309294660,6270,6280,6280,6270,730
20230714,101700,1304713910,6280,6280,6280,6280,1001
20230714,101600,1298427630,6280,6270,6280,6270,417
20230714,101500,1295812840,6270,6270,6270,6270,0
20230714,101400,1295812840,6270,6270,6280,6270,391
20230714,101300,1293360680,6270,6270,6270,6270,710
20230714,101200,1288908980,6280,6280,6280,6280,112
20230714,101100,1288205620,6270,6270,6270,6270,0
20230714,101000,1288205620,6270,6270,6270,6270,202
20230714,100900,1286939080,6300,6270,6300,6270,1003
20230714,100800,1280631720,6260,6270,6270,6260,290
20230714,100700,1278816300,6260,6280,6280,6260,1221
20230714,100600,1271172820,6280,6280,6280,6280,71
20230714,100500,1270726940,6260,6280,6300,6260,6715
20230714,100400,1228463330,6280,6260,6280,6260,1883
20230714,100300,1216661750,6260,6240,6260,6240,75
20230714,100200,1216192640,6240,6240,6240,6230,958
20230714,100100,1210223860,6230,6230,6240,6230,784
20230714,100000,1205335600,6230,6230,6230,6230,446
20230714,095900,1202557020,6240,6230,6240,6230,244
20230714,095800,1201035950,6240,6230,6240,6230,458
20230714,095700,1198182580,6240,6240,6240,6230,328
20230714,095600,1196138200,6230,6240,6240,6230,654
20230714,095500,1192058240,6250,6260,6260,6240,2880
20230714,095400,1174056640,6260,6250,6260,6250,3115
20230714,095300,1154586740,6290,6250,6290,6250,888
20230714,095200,1149032340,6250,6310,6310,6250,432
20230714,095100,1146332280,6250,6240,6330,6240,2355
20230714,095000,1131524910,6240,6230,6240,6230,1136
20230714,094900,1124447610,6230,6230,6230,6230,156
20230714,094800,1123475730,6230,6230,6230,6230,1865
20230714,094700,1111856780,6230,6230,6230,6230,273
20230714,094600,1110155990,6220,6220,6330,6220,3604
20230714,094500,1087611850,6220,6220,6220,6210,1732
20230714,094400,1076839360,6220,6220,6220,6220,175
20230714,094300,1075750860,6220,6200,6220,6190,1441
20230714,094200,1066796030,6190,6210,6210,6190,1819
20230714,094100,1055517820,6210,6190,6210,6190,1903
20230714,094000,1043730410,6190,6210,6220,6170,15831
20230714,093900,945712640,6210,6250,6250,6180,18299
20230714,093800,832128050,6250,6250,6250,6220,12888
20230714,093700,751786550,6250,6270,6270,6250,3350
20230714,093600,730844210,6270,6250,6270,6240,6022
20230714,093500,693210870,6250,6260,6260,6250,8000
20230714,093400,643168410,6260,6280,6290,6260,7462
20230714,093300,596369350,6300,6300,6300,6280,661
20230714,093200,592217170,6300,6270,6340,6270,1566
20230714,093100,582343870,6280,6290,6290,6280,2105
20230714,093000,569121710,6290,6290,6290,6280,678
20230714,092900,564857140,6290,6310,6310,6290,2359
20230714,092800,550018650,6300,6300,6310,6290,176
20230714,092700,548911520,6290,6290,6300,6290,626
20230714,092600,544973970,6290,6320,6320,6290,4286
20230714,092500,517968700,6320,6330,6330,6310,1354
20230714,092400,509421960,6330,6320,6330,6300,4579
20230714,092300,480549030,6320,6340,6360,6320,2686
20230714,092200,463541820,6330,6340,6390,6330,958
20230714,092100,457476470,6400,6330,6400,6330,1607
20230714,092000,447249500,6340,6300,6340,6300,20
20230714,091900,447123460,6300,6330,6370,6300,3850
20230714,091800,422823220,6330,6290,6330,6290,285
20230714,091700,421029690,6330,6280,6340,6280,2025
20230714,091600,408251740,6280,6250,6290,6250,4431
20230714,091500,380489640,6250,6250,6260,6240,2176
20230714,091400,366886630,6250,6270,6280,6250,2353
20230714,091300,352157890,6280,6270,6280,6260,1192
20230714,091200,344677610,6270,6280,6280,6240,7253
20230714,091100,299246050,6300,6300,6300,6290,2630
20230714,091000,282688710,6300,6310,6310,6300,2458
20230714,090900,267195100,6300,6320,6320,6300,4656
20230714,090800,237842350,6310,6340,6340,6300,1465
20230714,090700,228603710,6340,6340,6340,6300,2313
20230714,090600,214016820,6310,6330,6340,6300,5158
20230714,090500,181435990,6330,6360,6360,6330,1491
20230714,090400,171979710,6360,6400,6400,6360,6589
20230714,090300,129988300,6400,6480,6480,6390,11221
20230714,090200,58055570,6440,6440,6490,6440,1990
20230714,090100,45222250,6440,6490,6500,6440,1364
20230714,090000,36388800,6500,6510,6510,6430,5598