stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202700,2823194015,2990,2990,2990,2990,5020
20230714,202600,2823194015,2990,2990,2990,2990,0
20230714,202500,2823194015,2990,2990,2990,2990,0
20230714,202400,2823194015,2990,2990,2990,2990,0
20230714,202300,2823194015,2990,2990,2990,2990,0
20230714,202200,2823194015,2990,2990,2990,2990,0
20230714,202100,2823194015,2990,2990,2990,2990,0
20230714,202000,2823194015,2990,2990,2990,2990,0
20230714,201900,2823194015,2990,2990,2990,2990,0
20230714,201800,2823194015,2990,2990,2990,2990,0
20230714,201700,2823194015,2990,2990,2990,2990,0
20230714,201600,2823194015,2990,2990,2990,2990,0
20230714,201500,2823194015,2990,2990,2990,2990,0
20230714,201400,2823194015,2990,2990,2990,2990,0
20230714,201300,2823194015,2990,2990,2990,2990,0
20230714,201200,2823194015,2990,2990,2990,2990,0
20230714,201100,2823194015,2990,2990,2990,2990,0
20230714,201000,2823194015,2990,2990,2990,2990,0
20230714,200900,2823194015,2990,2990,2990,2990,0
20230714,200800,2823194015,2990,2990,2990,2990,0
20230714,200700,2823194015,2990,2990,2990,2990,0
20230714,200600,2823194015,2990,2990,2990,2990,0
20230714,200500,2823194015,2990,2990,2990,2990,0
20230714,200400,2823194015,2990,2990,2990,2990,0
20230714,200300,2823194015,2990,2990,2990,2990,0
20230714,200200,2823194015,2990,2990,2990,2990,0
20230714,200100,2823194015,2990,2990,2990,2990,0
20230714,200000,2823194015,2990,2990,2990,2990,0
20230714,195900,2823194015,2990,2990,2990,2990,0
20230714,195800,2823194015,2990,2990,2990,2990,0
20230714,195700,2823194015,2990,2990,2990,2990,5020
20230714,195600,2823194015,2990,2990,2990,2990,0
20230714,195500,2823194015,2990,2990,2990,2990,0
20230714,195400,2823194015,2990,2990,2990,2990,0
20230714,195300,2823194015,2990,2990,2990,2990,0
20230714,195200,2823194015,2990,2990,2990,2990,0
20230714,195100,2823194015,2990,2990,2990,2990,0
20230714,195000,2823194015,2990,2990,2990,2990,0
20230714,194900,2823194015,2990,2990,2990,2990,0
20230714,194800,2823194015,2990,2990,2990,2990,0
20230714,194700,2823194015,2990,2990,2990,2990,0
20230714,194600,2823194015,2990,2990,2990,2990,0
20230714,194500,2823194015,2990,2990,2990,2990,0
20230714,194400,2823194015,2990,2990,2990,2990,0
20230714,194300,2823194015,2990,2990,2990,2990,0
20230714,194200,2823194015,2990,2990,2990,2990,0
20230714,194100,2823194015,2990,2990,2990,2990,0
20230714,194000,2823194015,2990,2990,2990,2990,0
20230714,193900,2823194015,2990,2990,2990,2990,0
20230714,193800,2823194015,2990,2990,2990,2990,0
20230714,193700,2823194015,2990,2990,2990,2990,0
20230714,193600,2823194015,2990,2990,2990,2990,0
20230714,193500,2823194015,2990,2990,2990,2990,0
20230714,193400,2823194015,2990,2990,2990,2990,0
20230714,193300,2823194015,2990,2990,2990,2990,0
20230714,193200,2823194015,2990,2990,2990,2990,0
20230714,193100,2823194015,2990,2990,2990,2990,0
20230714,193000,2823194015,2990,2990,2990,2990,0
20230714,192900,2823194015,2990,2990,2990,2990,0
20230714,192800,2823194015,2990,2990,2990,2990,0
20230714,192700,2823194015,2990,2990,2990,2990,5020
20230714,192600,2823194015,2990,2990,2990,2990,0
20230714,192500,2823194015,2990,2990,2990,2990,0
20230714,192400,2823194015,2990,2990,2990,2990,0
20230714,192300,2823194015,2990,2990,2990,2990,0
20230714,192200,2823194015,2990,2990,2990,2990,0
20230714,192100,2823194015,2990,2990,2990,2990,0
20230714,192000,2823194015,2990,2990,2990,2990,0
20230714,191900,2823194015,2990,2990,2990,2990,0
20230714,191800,2823194015,2990,2990,2990,2990,0
20230714,191700,2823194015,2990,2990,2990,2990,0
20230714,191600,2823194015,2990,2990,2990,2990,0
20230714,191500,2823194015,2990,2990,2990,2990,0
20230714,191400,2823194015,2990,2990,2990,2990,0
20230714,191300,2823194015,2990,2990,2990,2990,0
20230714,191200,2823194015,2990,2990,2990,2990,0
20230714,191100,2823194015,2990,2990,2990,2990,0
20230714,191000,2823194015,2990,2990,2990,2990,0
20230714,190900,2823194015,2990,2990,2990,2990,0
20230714,190800,2823194015,2990,2990,2990,2990,0
20230714,190700,2823194015,2990,2990,2990,2990,0
20230714,190600,2823194015,2990,2990,2990,2990,0
20230714,190500,2823194015,2990,2990,2990,2990,0
20230714,190400,2823194015,2990,2990,2990,2990,0
20230714,190300,2823194015,2990,2990,2990,2990,0
20230714,190200,2823194015,2990,2990,2990,2990,0
20230714,190100,2823194015,2990,2990,2990,2990,0
20230714,190000,2823194015,2990,2990,2990,2990,0
20230714,185900,2823194015,2990,2990,2990,2990,0
20230714,185800,2823194015,2990,2990,2990,2990,0
20230714,185700,2823194015,2990,2990,2990,2990,5020
20230714,185600,2823194015,2990,2990,2990,2990,0
20230714,185500,2823194015,2990,2990,2990,2990,0
20230714,185400,2823194015,2990,2990,2990,2990,0
20230714,185300,2823194015,2990,2990,2990,2990,0
20230714,185200,2823194015,2990,2990,2990,2990,0
20230714,185100,2823194015,2990,2990,2990,2990,0
20230714,185000,2823194015,2990,2990,2990,2990,0
20230714,184900,2823194015,2990,2990,2990,2990,0
20230714,184800,2823194015,2990,2990,2990,2990,0
20230714,184700,2823194015,2990,2990,2990,2990,0
20230714,184600,2823194015,2990,2990,2990,2990,0
20230714,184500,2823194015,2990,2990,2990,2990,0
20230714,184400,2823194015,2990,2990,2990,2990,0
20230714,184300,2823194015,2990,2990,2990,2990,0
20230714,184200,2823194015,2990,2990,2990,2990,0
20230714,184100,2823194015,2990,2990,2990,2990,0
20230714,184000,2823194015,2990,2990,2990,2990,0
20230714,183900,2823194015,2990,2990,2990,2990,0
20230714,183800,2823194015,2990,2990,2990,2990,0
20230714,183700,2823194015,2990,2990,2990,2990,0
20230714,183600,2823194015,2990,2990,2990,2990,0
20230714,183500,2823194015,2990,2990,2990,2990,0
20230714,183400,2823194015,2990,2990,2990,2990,0
20230714,183300,2823194015,2990,2990,2990,2990,0
20230714,183200,2823194015,2990,2990,2990,2990,0
20230714,183100,2823194015,2990,2990,2990,2990,0
20230714,183000,2823194015,2990,2990,2990,2990,0
20230714,182900,2823194015,2990,2990,2990,2990,0
20230714,182800,2823194015,2990,2990,2990,2990,0
20230714,182700,2823194015,2990,2990,2990,2990,5020
20230714,182600,2823194015,2990,2990,2990,2990,0
20230714,182500,2823194015,2990,2990,2990,2990,0
20230714,182400,2823194015,2990,2990,2990,2990,0
20230714,182300,2823194015,2990,2990,2990,2990,0
20230714,182200,2823194015,2990,2990,2990,2990,0
20230714,182100,2823194015,2990,2990,2990,2990,0
20230714,182000,2823194015,2990,2990,2990,2990,0
20230714,181900,2823194015,2990,2990,2990,2990,0
20230714,181800,2823194015,2990,2990,2990,2990,0
20230714,181700,2823194015,2990,2990,2990,2990,0
20230714,181600,2823194015,2990,2990,2990,2990,0
20230714,181500,2823194015,2990,2990,2990,2990,0
20230714,181400,2823194015,2990,2990,2990,2990,0
20230714,181300,2823194015,2990,2990,2990,2990,0
20230714,181200,2823194015,2990,2990,2990,2990,0
20230714,181100,2823194015,2990,2990,2990,2990,0
20230714,181000,2823194015,2990,2990,2990,2990,0
20230714,180900,2823194015,2990,2990,2990,2990,0
20230714,180800,2823194015,2990,2990,2990,2990,0
20230714,180700,2823194015,2990,2990,2990,2990,0
20230714,180600,2823194015,2990,2990,2990,2990,0
20230714,180500,2823194015,2990,2990,2990,2990,0
20230714,180400,2823194015,2990,2990,2990,2990,0
20230714,180300,2823194015,2990,2990,2990,2990,0
20230714,180200,2823194015,2990,2990,2990,2990,0
20230714,180100,2823194015,2990,2990,2990,2990,0
20230714,180000,2823194015,2990,2990,2990,2990,0
20230714,175900,2823194015,2990,2990,2990,2990,0
20230714,175800,2823194015,2990,2990,2990,2990,0
20230714,175700,2823194015,2990,2990,2990,2990,5020
20230714,175600,2823194015,2990,2990,2990,2990,0
20230714,175500,2823194015,2990,2990,2990,2990,0
20230714,175400,2823194015,2990,2990,2990,2990,0
20230714,175300,2823194015,2990,2990,2990,2990,0
20230714,175200,2823194015,2990,2990,2990,2990,0
20230714,175100,2823194015,2990,2990,2990,2990,0
20230714,175000,2823194015,2990,2990,2990,2990,0
20230714,174900,2823194015,2990,2990,2990,2990,0
20230714,174800,2823194015,2990,2990,2990,2990,0
20230714,174700,2823194015,2990,2990,2990,2990,0
20230714,174600,2823194015,2990,2990,2990,2990,0
20230714,174500,2823194015,2990,2990,2990,2990,0
20230714,174400,2823194015,2990,2990,2990,2990,0
20230714,174300,2823194015,2990,2990,2990,2990,0
20230714,174200,2823194015,2990,2990,2990,2990,0
20230714,174100,2823194015,2990,2990,2990,2990,0
20230714,174000,2823194015,2990,2990,2990,2990,0
20230714,173900,2823194015,2990,2990,2990,2990,0
20230714,173800,2823194015,2990,2990,2990,2990,0
20230714,173700,2823194015,2990,2990,2990,2990,0
20230714,173600,2823194015,2990,2990,2990,2990,0
20230714,173500,2823194015,2990,2990,2990,2990,0
20230714,173400,2823194015,2990,2990,2990,2990,0
20230714,173300,2823194015,2990,2990,2990,2990,0
20230714,173200,2823194015,2990,2990,2990,2990,0
20230714,173100,2823194015,2990,2990,2990,2990,0
20230714,173000,2823194015,2990,2990,2990,2990,0
20230714,172900,2823194015,2990,2990,2990,2990,0
20230714,172800,2823194015,2990,2990,2990,2990,0
20230714,172700,2823194015,2990,2990,2990,2990,5020
20230714,172600,2823194015,2990,2990,2990,2990,0
20230714,172500,2823194015,2990,2990,2990,2990,0
20230714,172400,2823194015,2990,2990,2990,2990,0
20230714,172300,2823194015,2990,2990,2990,2990,0
20230714,172200,2823194015,2990,2990,2990,2990,0
20230714,172100,2823194015,2990,2990,2990,2990,0
20230714,172000,2823194015,2990,2990,2990,2990,0
20230714,171900,2823194015,2990,2990,2990,2990,0
20230714,171800,2823194015,2990,2990,2990,2990,0
20230714,171700,2823194015,2990,2990,2990,2990,0
20230714,171600,2823194015,2990,2990,2990,2990,0
20230714,171500,2823194015,2990,2990,2990,2990,0
20230714,171400,2823194015,2990,2990,2990,2990,0
20230714,171300,2823194015,2990,2990,2990,2990,0
20230714,171200,2823194015,2990,2990,2990,2990,0
20230714,171100,2823194015,2990,2990,2990,2990,0
20230714,171000,2823194015,2990,2990,2990,2990,0
20230714,170900,2823194015,2990,2990,2990,2990,0
20230714,170800,2823194015,2990,2990,2990,2990,0
20230714,170700,2823194015,2990,2990,2990,2990,0
20230714,170600,2823194015,2990,2990,2990,2990,0
20230714,170500,2823194015,2990,2990,2990,2990,0
20230714,170400,2823194015,2990,2990,2990,2990,0
20230714,170300,2823194015,2990,2990,2990,2990,0
20230714,170200,2823194015,2990,2990,2990,2990,0
20230714,170100,2823194015,2990,2990,2990,2990,0
20230714,170000,2823194015,2990,2990,2990,2990,0
20230714,165900,2823194015,2990,2990,2990,2990,0
20230714,165800,2823194015,2990,2990,2990,2990,0
20230714,165700,2823194015,2990,2990,2990,2990,5020
20230714,165600,2823194015,2990,2990,2990,2990,0
20230714,165500,2823194015,2990,2990,2990,2990,0
20230714,165400,2823194015,2990,2990,2990,2990,0
20230714,165300,2823194015,2990,2990,2990,2990,0
20230714,165200,2823194015,2990,2990,2990,2990,0
20230714,165100,2823194015,2990,2990,2990,2990,0
20230714,165000,2823194015,2990,2990,2990,2990,0
20230714,164900,2823194015,2990,2990,2990,2990,0
20230714,164800,2823194015,2990,2990,2990,2990,0
20230714,164700,2823194015,2990,2990,2990,2990,0
20230714,164600,2823194015,2990,2990,2990,2990,0
20230714,164500,2823194015,2990,2990,2990,2990,0
20230714,164400,2823194015,2990,2990,2990,2990,0
20230714,164300,2823194015,2990,2990,2990,2990,0
20230714,164200,2823194015,2990,2990,2990,2990,0
20230714,164100,2823194015,2990,2990,2990,2990,0
20230714,164000,2823194015,2990,2990,2990,2990,0
20230714,163900,2823194015,2990,2990,2990,2990,0
20230714,163800,2823194015,2990,2990,2990,2990,0
20230714,163700,2823194015,2990,2990,2990,2990,0
20230714,163600,2823194015,2990,2990,2990,2990,0
20230714,163500,2823194015,2990,2990,2990,2990,0
20230714,163400,2823194015,2990,2990,2990,2990,0
20230714,163300,2823194015,2990,2990,2990,2990,0
20230714,163200,2823194015,2990,2990,2990,2990,0
20230714,163100,2823194015,2990,2990,2990,2990,0
20230714,163000,2823194015,2990,2990,2990,2990,0
20230714,162900,2823194015,2990,2990,2990,2990,0
20230714,162800,2823194015,2990,2990,2990,2990,0
20230714,162700,2823194015,2990,2990,2990,2990,5020
20230714,162600,2823194015,2990,2990,2990,2990,0
20230714,162500,2823194015,2990,2990,2990,2990,0
20230714,162400,2823194015,2990,2990,2990,2990,0
20230714,162300,2823194015,2990,2990,2990,2990,0
20230714,162200,2823194015,2990,2990,2990,2990,0
20230714,162100,2823194015,2990,2990,2990,2990,0
20230714,162000,2823194015,2990,2990,2990,2990,0
20230714,161900,2823194015,2990,2990,2990,2990,0
20230714,161800,2823194015,2990,2990,2990,2990,0
20230714,161700,2823194015,2990,2990,2990,2990,0
20230714,161600,2823194015,2990,2990,2990,2990,0
20230714,161500,2823194015,2990,2990,2990,2990,0
20230714,161400,2823194015,2990,2990,2990,2990,0
20230714,161300,2823194015,2990,2990,2990,2990,0
20230714,161200,2823194015,2990,2990,2990,2990,0
20230714,161100,2823194015,2990,2990,2990,2990,0
20230714,161000,2823194015,2990,2990,2990,2990,0
20230714,160900,2823194015,2990,2990,2990,2990,0
20230714,160800,2823194015,2990,2990,2990,2990,0
20230714,160700,2823194015,2990,2990,2990,2990,0
20230714,160600,2823194015,2990,2990,2990,2990,0
20230714,160500,2823194015,2990,2990,2990,2990,0
20230714,160400,2823194015,2990,2990,2990,2990,0
20230714,160300,2823194015,2990,2990,2990,2990,0
20230714,160200,2823194015,2990,2990,2990,2990,0
20230714,160100,2823194015,2990,2990,2990,2990,0
20230714,160000,2823194015,2990,2990,2990,2990,0
20230714,155900,2823194015,2990,2990,2990,2990,0
20230714,155800,2823194015,2990,2990,2990,2990,0
20230714,155700,2823194015,2990,2990,2990,2990,5020
20230714,155600,2823194015,2990,2990,2990,2990,0
20230714,155500,2823194015,2990,2990,2990,2990,0
20230714,155400,2823194015,2990,2990,2990,2990,0
20230714,155300,2823194015,2990,2990,2990,2990,0
20230714,155200,2823194015,2990,2990,2990,2990,0
20230714,155100,2823194015,2990,2990,2990,2990,0
20230714,155000,2823194015,2990,2990,2990,2990,0
20230714,154900,2823194015,2990,2990,2990,2990,0
20230714,154800,2823194015,2990,2990,2990,2990,0
20230714,154700,2823194015,2990,2990,2990,2990,0
20230714,154600,2823194015,2990,2990,2990,2990,0
20230714,154500,2823194015,2990,2990,2990,2990,0
20230714,154400,2823194015,2990,2990,2990,2990,0
20230714,154300,2823194015,2990,2990,2990,2990,0
20230714,154200,2823194015,2990,2990,2990,2990,0
20230714,154100,2823194015,2990,2990,2990,2990,0
20230714,154000,2823194015,2990,2990,2990,2990,0
20230714,153900,2823194015,2990,2990,2990,2990,0
20230714,153800,2823194015,2990,2990,2990,2990,0
20230714,153700,2823194015,2990,2990,2990,2990,0
20230714,153600,2823194015,2990,2990,2990,2990,0
20230714,153500,2823194015,2990,2990,2990,2990,0
20230714,153400,2823194015,2990,2990,2990,2990,0
20230714,153300,2823194015,2990,2990,2990,2990,0
20230714,153200,2823194015,2990,2990,2990,2990,0
20230714,153100,2823194015,2990,2990,2990,2990,0
20230714,153000,2823194015,2990,2990,2990,2990,5020
20230714,152900,2808184215,2990,2990,2990,2990,0
20230714,152800,2808184215,2990,2990,2990,2990,0
20230714,152700,2808184215,2990,2990,2990,2990,0
20230714,152600,2808184215,2990,2990,2990,2990,0
20230714,152500,2808184215,2990,2990,2990,2990,0
20230714,152400,2808184215,2990,2990,2990,2990,0
20230714,152300,2808184215,2990,2990,2990,2990,0
20230714,152200,2808184215,2990,2990,2990,2990,0
20230714,152100,2808184215,2990,2990,2990,2990,0
20230714,152000,2808184215,2990,2990,2990,2990,0
20230714,151900,2808184215,2990,2990,2990,2990,1072
20230714,151800,2804978935,2995,2995,2995,2995,0
20230714,151700,2804978935,2995,2985,2995,2985,421
20230714,151600,2803722040,2985,2995,2995,2985,20267
20230714,151500,2743164200,2995,3000,3000,2995,113
20230714,151400,2742825265,3000,2990,3000,2990,1253
20230714,151300,2739078295,2990,2990,2990,2990,156
20230714,151200,2738611855,2990,2995,3005,2990,3059
20230714,151100,2729446850,2995,2995,2995,2995,1603
20230714,151000,2724645865,2995,3000,3005,2995,2856
20230714,150900,2716088045,2995,2995,2995,2995,465
20230714,150800,2714695370,2995,3000,3000,2995,501
20230714,150700,2713194850,3000,3000,3000,3000,35
20230714,150600,2713089850,3000,3000,3000,3000,1001
20230714,150500,2710086850,2995,2995,2995,2995,1407
20230714,150400,2705872885,2995,2990,2995,2990,614
20230714,150300,2704036525,2990,2990,2990,2990,8074
20230714,150200,2679895265,2990,2990,2990,2990,775
20230714,150100,2677578015,2990,2990,2990,2990,1005
20230714,150000,2674573065,2990,2985,2990,2985,1005
20230714,145900,2671573115,2985,2990,2990,2985,2001
20230714,145800,2665600125,2985,3005,3005,2985,56215
20230714,145700,2497465880,3000,3000,3000,3000,1175
20230714,145600,2493940880,3000,3000,3000,3000,1244
20230714,145500,2490208880,3000,2995,3000,2995,3876
20230714,145400,2478585565,3000,3000,3000,3000,181
20230714,145300,2478042565,3000,3000,3000,3000,2919
20230714,145200,2469285565,3000,3000,3000,3000,67
20230714,145100,2469084565,2995,3000,3000,2995,561
20230714,145000,2467402065,3000,2995,3000,2995,2001
20230714,144900,2461409065,2995,2995,2995,2995,17
20230714,144800,2461358150,2995,2995,2995,2995,12001
20230714,144700,2425415155,2995,2995,2995,2995,5486
20230714,144600,2408984585,2995,2995,2995,2995,236
20230714,144500,2408277765,2995,2995,2995,2995,240
20230714,144400,2407558965,2995,2995,2995,2990,9995
20230714,144300,2377639940,2995,2995,2995,2990,10031
20230714,144200,2347600180,2995,2995,2995,2995,1531
20230714,144100,2343014835,2995,2995,2995,2990,353
20230714,144000,2341958840,2990,2995,3000,2990,1207
20230714,143900,2338348060,2990,2995,2995,2990,2431
20230714,143800,2331074715,2995,2995,2995,2990,1754
20230714,143700,2325827200,2995,2990,3000,2990,941
20230714,143600,2323010405,2990,2995,3000,2990,12630
20230714,143500,2285197640,2995,3000,3000,2995,10112
20230714,143400,2254911645,3000,3000,3000,3000,32
20230714,143300,2254815645,3000,3005,3005,3000,8665
20230714,143200,2228813325,3005,3005,3010,3005,1272
20230714,143100,2224989940,3005,3005,3005,3005,41
20230714,143000,2224866735,3005,3005,3005,3005,101
20230714,142900,2224563230,3000,3005,3005,3000,667
20230714,142800,2222558920,3005,3005,3005,3005,509
20230714,142700,2221029375,3005,3005,3005,3005,452
20230714,142600,2219671115,3005,3005,3005,3005,470
20230714,142500,2218258765,3005,3010,3010,3005,50
20230714,142400,2218108500,3005,3005,3005,3005,1000
20230714,142300,2215103500,3010,3010,3010,3010,0
20230714,142200,2215103500,3010,3010,3010,3010,410
20230714,142100,2213869400,3010,3010,3010,3010,1015
20230714,142000,2210814250,3010,3010,3010,3010,1
20230714,141900,2210811240,3005,3005,3005,3000,2559
20230714,141800,2203133680,3005,3005,3005,3000,13571
20230714,141700,2162417145,3010,3005,3010,3005,6442
20230714,141600,2143058860,3010,3010,3010,3005,2213
20230714,141500,2136408420,3005,3015,3015,3005,564
20230714,141400,2134713450,3010,3010,3010,3010,19
20230714,141300,2134656260,3005,3010,3010,3005,765
20230714,141200,2132356360,3010,3010,3010,3010,8
20230714,141100,2132332280,3015,3015,3015,3015,0
20230714,141000,2132332280,3015,3015,3015,3015,1789
20230714,140900,2126938445,3005,3005,3005,3005,0
20230714,140800,2126938445,3005,3010,3010,3005,2258
20230714,140700,2120147555,3010,3010,3010,3010,0
20230714,140600,2120147555,3010,3010,3010,3010,547
20230714,140500,2118501085,3010,3005,3010,3005,211
20230714,140400,2117866020,3005,3010,3010,3005,377
20230714,140300,2116731305,3005,3005,3010,3005,651
20230714,140200,2114774945,3005,3005,3005,3005,0
20230714,140100,2114774945,3005,3005,3005,3005,0
20230714,140000,2114774945,3005,3005,3005,3005,30
20230714,135900,2114684795,3005,3010,3010,3005,510
20230714,135800,2113152240,3015,3015,3015,3015,0
20230714,135700,2113152240,3015,3010,3015,3010,1841
20230714,135600,2107601645,3010,3010,3010,3010,16
20230714,135500,2107553485,3015,3015,3015,3015,0
20230714,135400,2107553485,3015,3015,3015,3015,50
20230714,135300,2107402735,3015,3010,3015,3010,292
20230714,135200,2106523800,3010,3010,3010,3010,494
20230714,135100,2105036860,3010,3010,3010,3010,1292
20230714,135000,2101147940,3010,3010,3010,3010,1646
20230714,134900,2096193480,3010,3010,3010,3010,857
20230714,134800,2093613910,3010,3010,3010,3010,3
20230714,134700,2093604880,3005,3005,3005,3005,54
20230714,134600,2093442610,3005,3005,3010,3005,502
20230714,134500,2091934095,3005,3005,3005,3005,500
20230714,134400,2090431595,3005,3005,3005,3005,1903
20230714,134300,2084713080,3005,3005,3005,3005,4
20230714,134200,2084701060,3000,3005,3005,3000,3265
20230714,134100,2074905060,3005,3005,3005,3005,120
20230714,134000,2074544460,3005,3005,3005,3005,5057
20230714,133900,2059348175,3005,3005,3005,3005,50
20230714,133800,2059197925,3005,3005,3005,3005,16
20230714,133700,2059149845,3000,3005,3005,3000,1782
20230714,133600,2053801185,3000,3000,3000,3000,1000
20230714,133500,2050801185,3000,3005,3005,3000,6752
20230714,133400,2030536380,3005,3005,3005,3005,3594
20230714,133300,2019736410,3005,3010,3010,3005,1292
20230714,133200,2015847540,3010,3010,3010,3010,421
20230714,133100,2014580330,3010,3010,3010,3010,0
20230714,133000,2014580330,3010,3010,3010,3010,1664
20230714,132900,2009571690,3005,3010,3010,3005,18167
20230714,132800,1954979715,3010,3010,3010,3010,32
20230714,132700,1954883395,3010,3010,3010,3005,3051
20230714,132600,1945714885,3005,3005,3005,3005,0
20230714,132500,1945714885,3005,3015,3015,3005,232
20230714,132400,1945015535,3015,3015,3015,3015,0
20230714,132300,1945015535,3015,3015,3015,3015,0
20230714,132200,1945015535,3015,3010,3015,3010,891
20230714,132100,1942330400,3010,3010,3010,3010,100
20230714,132000,1942029400,3005,3005,3005,3005,331
20230714,131900,1941034745,3005,3005,3005,3005,612
20230714,131800,1939195685,3010,3010,3010,3010,10
20230714,131700,1939165585,3010,3010,3010,3010,3514
20230714,131600,1928588445,3010,3010,3010,3010,501
20230714,131500,1927080435,3010,3015,3015,3010,764
20230714,131400,1924777035,3015,3015,3015,3015,852
20230714,131300,1922208255,3020,3020,3020,3020,100
20230714,131200,1921906255,3025,3015,3025,3015,1036
20230714,131100,1918782695,3015,3025,3025,3015,514
20230714,131000,1917232285,3025,3015,3025,3015,713
20230714,130900,1915082290,3020,3020,3020,3020,100
20230714,130800,1914780290,3015,3015,3015,3015,50
20230714,130700,1914629540,3015,3025,3025,3015,2152
20230714,130600,1908138140,3030,3030,3030,3030,0
20230714,130500,1908138140,3030,3030,3030,3030,0
20230714,130400,1908138140,3030,3015,3030,3015,530
20230714,130300,1906539740,3030,3015,3030,3015,6139
20230714,130200,1887961385,3020,3020,3020,3020,5
20230714,130100,1887946285,3020,3020,3020,3020,200
20230714,130000,1887342285,3020,3020,3020,3020,27
20230714,125900,1887260745,3020,3020,3020,3020,0
20230714,125800,1887260745,3020,3020,3020,3020,24
20230714,125700,1887188265,3020,3020,3020,3020,0
20230714,125600,1887188265,3020,3020,3020,3020,25
20230714,125500,1887112765,3020,3020,3020,3020,3
20230714,125400,1887103705,3015,3020,3020,3015,2
20230714,125300,1887097670,3020,3015,3020,3015,221
20230714,125200,1886431350,3020,3020,3020,3020,0
20230714,125100,1886431350,3020,3020,3020,3020,10
20230714,125000,1886401150,3020,3020,3020,3020,40
20230714,124900,1886280350,3020,3020,3020,3020,1
20230714,124800,1886277330,3005,3005,3005,3005,0
20230714,124700,1886277330,3005,3005,3005,3005,0
20230714,124600,1886277330,3005,3005,3005,3005,0
20230714,124500,1886277330,3005,3010,3010,3005,443
20230714,124400,1884944900,3005,3005,3005,3005,2466
20230714,124300,1877534570,3010,3010,3010,3005,614
20230714,124200,1875686520,3010,3010,3010,3010,1625
20230714,124100,1870795270,3020,3020,3020,3020,150
20230714,124000,1870342270,3010,3015,3015,3010,166
20230714,123900,1869842520,3010,3010,3010,3010,730
20230714,123800,1867645220,3010,3010,3010,3010,4
20230714,123700,1867633180,3010,3010,3010,3010,870
20230714,123600,1865014480,3010,3010,3010,3010,200
20230714,123500,1864412480,3010,3010,3010,3010,5417
20230714,123400,1848107310,3010,3010,3010,3010,50
20230714,123300,1847956810,3005,3005,3005,3005,0
20230714,123200,1847956810,3005,3005,3005,3005,69
20230714,123100,1847749465,3005,3005,3005,3005,0
20230714,123000,1847749465,3005,3005,3005,3005,0
20230714,122900,1847749465,3005,3005,3005,3005,358
20230714,122800,1846673675,3005,3005,3005,3005,0
20230714,122700,1846673675,3005,3005,3005,3005,201
20230714,122600,1846069670,3010,3010,3010,3010,0
20230714,122500,1846069670,3010,3005,3010,3005,1325
20230714,122400,1842087955,3005,3010,3010,3005,782
20230714,122300,1839736635,3010,3010,3010,3010,0
20230714,122200,1839736635,3010,3005,3010,3005,11135
20230714,122100,1806275780,3010,3010,3010,3010,2474
20230714,122000,1798829040,3010,3025,3025,3010,1326
20230714,121900,1794833640,3025,3020,3025,3020,5130
20230714,121800,1779320530,3020,3015,3020,3015,371
20230714,121700,1778200610,3015,3015,3015,3015,200
20230714,121600,1777597610,3015,3015,3015,3015,564
20230714,121500,1775897150,3015,3015,3015,3015,700
20230714,121400,1773786650,3020,3020,3020,3020,161
20230714,121300,1773300430,3025,3025,3025,3025,0
20230714,121200,1773300430,3025,3025,3025,3025,74
20230714,121100,1773076580,3025,3015,3025,3015,155
20230714,121000,1772608470,3020,3020,3020,3020,116
20230714,120900,1772258150,3020,3020,3020,3020,110
20230714,120800,1771925950,3020,3020,3020,3020,3
20230714,120700,1771916890,3020,3020,3020,3020,1
20230714,120600,1771913870,3020,3020,3020,3020,1
20230714,120500,1771910850,3010,3010,3010,3010,1295
20230714,120400,1768012900,3010,3015,3015,3010,1060
20230714,120300,1764817300,3010,3010,3010,3010,100
20230714,120200,1764516300,3010,3010,3010,3010,106
20230714,120100,1764197240,3010,3015,3015,3010,169
20230714,120000,1763688050,3020,3010,3020,3010,257
20230714,115900,1762913910,3020,3010,3020,3010,673
20230714,115800,1760886450,3010,3020,3020,3010,557
20230714,115700,1759209865,3025,3025,3025,3025,1000
20230714,115600,1756184865,3025,3025,3025,3025,3
20230714,115500,1756175790,3010,3010,3025,3010,1737
20230714,115400,1750947055,3020,3010,3020,3010,1541
20230714,115300,1746298015,3010,3010,3010,3010,500
20230714,115200,1744793015,3010,3015,3015,3010,1780
20230714,115100,1739435210,3010,3015,3015,3010,1989
20230714,115000,1733442570,3030,3025,3030,3025,594
20230714,114900,1731642755,3030,3015,3030,3015,31
20230714,114800,1731548855,3030,3030,3030,3030,1
20230714,114700,1731545825,3015,3015,3015,3015,0
20230714,114600,1731545825,3015,3020,3020,3015,476
20230714,114500,1730109575,3020,3020,3020,3020,0
20230714,114400,1730109575,3020,3020,3020,3020,300
20230714,114300,1729203575,3020,3020,3020,3020,101
20230714,114200,1728898555,3020,3020,3020,3020,200
20230714,114100,1728294555,3020,3030,3030,3020,525
20230714,114000,1726708955,3020,3030,3030,3020,530
20230714,113900,1725103155,3005,3020,3030,3005,1012
20230714,113800,1722058485,3010,3010,3010,3010,600
20230714,113700,1720252485,3010,3020,3020,3010,1600
20230714,113600,1715434430,3020,3020,3020,3020,10
20230714,113500,1715404230,3010,3010,3010,3010,100
20230714,113400,1715103230,3010,3020,3020,3010,418
20230714,113300,1713841470,3020,3020,3020,3020,0
20230714,113200,1713841470,3020,3020,3020,3020,5
20230714,113100,1713826370,3015,3015,3015,3015,26
20230714,113000,1713747980,3015,3015,3015,3015,1
20230714,112900,1713744965,3010,3010,3010,3010,10
20230714,112800,1713714865,3010,3010,3010,3010,30
20230714,112700,1713624565,3010,3020,3020,3010,1406
20230714,112600,1709392455,3010,3010,3010,3010,0
20230714,112500,1709392455,3010,3005,3010,3005,4559
20230714,112400,1695692550,3005,3015,3015,3005,3495
20230714,112300,1685168595,3015,3015,3015,3015,41
20230714,112200,1685044980,3015,3015,3015,3015,1
20230714,112100,1685041965,3015,3015,3015,3015,0
20230714,112000,1685041965,3015,3015,3015,3015,5
20230714,111900,1685026890,3020,3005,3020,3005,63
20230714,111800,1684837410,3005,3005,3005,3005,2022
20230714,111700,1678761300,3005,3010,3010,3005,2451
20230714,111600,1671393835,3010,3010,3010,3005,5581
20230714,111500,1654602525,3005,3005,3005,3005,950
20230714,111400,1651747775,3005,3010,3010,3005,1855
20230714,111300,1646173000,3020,3020,3020,3020,335
20230714,111200,1645161300,3020,3030,3030,3020,1015
20230714,111100,1642095335,3035,3025,3035,3000,20058
20230714,111000,1581885250,3025,3025,3025,3025,2
20230714,110900,1581879200,3020,3030,3030,3020,401
20230714,110800,1580667180,3030,3030,3030,3030,2
20230714,110700,1580661120,3030,3030,3030,3030,10
20230714,110600,1580630820,3035,3035,3035,3035,0
20230714,110500,1580630820,3035,3035,3035,3035,1
20230714,110400,1580627785,3035,3020,3035,3015,1925
20230714,110300,1574809350,3020,3020,3020,3020,200
20230714,110200,1574205350,3020,3030,3030,3020,881
20230714,110100,1571537930,3020,3020,3020,3020,1
20230714,110000,1571534910,3020,3030,3030,3020,726
20230714,105900,1569337330,3030,3015,3030,3015,5030
20230714,105800,1554141430,3015,3015,3015,3015,0
20230714,105700,1554141430,3015,3015,3015,3015,0
20230714,105600,1554141430,3015,3005,3015,3005,796
20230714,105500,1551749350,3000,3000,3000,3000,0
20230714,105400,1551749350,3000,3000,3005,3000,9158
20230714,105300,1524265400,3000,3010,3010,3000,9169
20230714,105200,1496717540,3005,3005,3005,3005,0
20230714,105100,1496717540,3005,3005,3005,3005,0
20230714,105000,1496717540,3005,3005,3005,3005,0
20230714,104900,1496717540,3005,3005,3015,3005,1519
20230714,104800,1492149935,3000,3000,3000,3000,900
20230714,104700,1489449935,3000,3000,3000,3000,945
20230714,104600,1486614935,3000,3005,3005,3000,505
20230714,104500,1485097435,3005,3010,3010,3005,1126
20230714,104400,1481708295,3010,3010,3010,3010,448
20230714,104300,1480359815,3010,3010,3010,3010,0
20230714,104200,1480359815,3010,3010,3010,3010,1736
20230714,104100,1475134455,2990,3010,3010,2990,10827
20230714,104000,1442678225,3010,3010,3010,3010,395
20230714,103900,1441489275,3005,3005,3005,3005,0
20230714,103800,1441489275,3005,3020,3020,3000,17952
20230714,103700,1387583260,3020,3020,3025,3020,1914
20230714,103600,1381802180,3020,3025,3025,3020,1304
20230714,103500,1377863595,3020,3020,3020,3020,0
20230714,103400,1377863595,3020,3020,3020,3020,0
20230714,103300,1377863595,3020,3020,3020,3020,1544
20230714,103200,1373200715,3020,3020,3020,3020,463
20230714,103100,1371802455,3020,3020,3020,3020,0
20230714,103000,1371802455,3020,3035,3035,3020,530
20230714,102900,1370194415,3020,3025,3025,3020,3460
20230714,102800,1359744185,3025,3020,3025,3020,6008
20230714,102700,1341572225,3020,3020,3020,3020,1696
20230714,102600,1336450305,3025,3045,3045,3025,1974
20230714,102500,1330478875,3045,3045,3045,3030,2795
20230714,102400,1321985450,3045,3040,3045,3040,507
20230714,102300,1320444060,3040,3020,3040,3020,5536
20230714,102200,1303678085,3020,3015,3020,3015,6957
20230714,102100,1282668950,3015,3005,3015,3005,984
20230714,102000,1279703190,3010,3000,3010,3000,530
20230714,101900,1278108190,3000,3000,3000,3000,1600
20230714,101800,1273308190,3000,3015,3015,3000,1203
20230714,101700,1269698440,3000,3010,3010,3000,500
20230714,101600,1268196440,2995,3020,3020,2995,27048
20230714,101500,1186999530,3020,3020,3020,3020,4904
20230714,101400,1172189450,3020,3020,3020,3020,1005
20230714,101300,1169154350,3010,3010,3020,3010,1243
20230714,101200,1165412490,3010,3015,3015,3010,2641
20230714,101100,1157461115,3005,3020,3020,3005,2650
20230714,101000,1149494115,3010,3020,3020,3010,534
20230714,100900,1147886725,3020,3020,3020,3020,149
20230714,100800,1147436745,3020,3020,3020,3020,1
20230714,100700,1147433725,3005,3005,3010,3005,7923
20230714,100600,1123600550,3010,3010,3010,3000,1998
20230714,100500,1117598170,3010,3020,3020,3010,133
20230714,100400,1117196520,3000,3025,3025,3000,15887
20230714,100300,1069357255,3020,3015,3025,3015,983
20230714,100200,1066389085,3015,3015,3015,3015,1160
20230714,100100,1062891685,3020,3025,3025,3015,212
20230714,100000,1062252395,3025,3025,3025,3025,7019
20230714,095900,1041019920,3020,3020,3020,3020,2848
20230714,095800,1032418960,3020,3020,3025,3020,5008
20230714,095700,1017294760,3020,3020,3020,3020,14
20230714,095600,1017252480,3025,3040,3040,3025,3217
20230714,095500,1007505770,3040,3025,3040,3025,865
20230714,095400,1004883720,3025,3025,3025,3025,404
20230714,095300,1003661620,3015,3020,3025,3015,505
20230714,095200,1002139015,3015,3010,3015,3005,1618
20230714,095100,997264735,3015,3015,3020,3015,432
20230714,095000,995961645,3005,3010,3010,3005,4780
20230714,094900,981578245,3010,3010,3010,3010,347
20230714,094800,980533775,3010,3005,3010,3005,4500
20230714,094700,966994675,3005,3000,3010,3000,876
20230714,094600,964363175,3000,3000,3000,2995,6078
20230714,094500,946135440,3015,3015,3020,2995,6906
20230714,094400,925352755,3015,3015,3015,3015,610
20230714,094300,923513605,3015,3020,3020,3015,926
20230714,094200,920719090,3015,3020,3025,3010,1578
20230714,094100,915951630,3025,3025,3025,3020,611
20230714,094000,914103410,3065,3015,3065,3015,4276
20230714,093900,901129745,3005,2995,3005,2995,18961
20230714,093800,844220375,2995,3005,3005,2995,14476
20230714,093700,800792535,3005,3005,3015,3005,5116
20230714,093600,785408945,3005,3015,3015,3005,3601
20230714,093500,774582575,3015,3015,3015,3010,6416
20230714,093400,755255115,3015,3020,3020,3010,8400
20230714,093300,729954950,3020,3015,3020,3015,3139
20230714,093200,720490840,3015,3015,3020,3010,8395
20230714,093100,695179975,3015,3020,3025,3015,1315
20230714,093000,691205190,3015,3020,3025,3015,7280
20230714,092900,669225580,3020,3030,3030,3020,3750
20230714,092800,657887745,3030,3030,3030,3025,6919
20230714,092700,636928045,3030,3035,3035,3025,8706
20230714,092600,610524350,3040,3060,3060,3040,17202
20230714,092500,558085865,3060,3060,3060,3050,390
20230714,092400,556893835,3060,3060,3060,3045,1573
20230714,092300,552080755,3060,3060,3060,3045,347
20230714,092200,551021360,3060,3040,3060,3035,10479
20230714,092100,519122750,3040,3040,3045,3035,2020
20230714,092000,512982840,3045,3035,3045,3030,3133
20230714,091900,503474200,3045,3035,3045,3035,1593
20230714,091800,498639435,3035,3040,3045,3030,4970
20230714,091700,483557000,3045,3030,3045,3030,1530
20230714,091600,478900630,3030,3035,3035,3030,2654
20230714,091500,470858890,3030,3030,3030,3025,3034
20230714,091400,461673390,3030,3030,3030,3020,12101
20230714,091300,425106730,3030,3025,3030,3025,5951
20230714,091200,407081445,3025,3035,3035,3020,18263
20230714,091100,351816385,3040,3030,3045,3010,15775
20230714,091000,304038720,3045,3030,3050,3020,6749
20230714,090900,283598505,3025,3055,3065,3025,20737
20230714,090800,220553090,3055,3070,3070,3055,28689
20230714,090700,132757450,3070,3065,3070,3065,2422
20230714,090600,125332050,3065,3065,3070,3060,6153
20230714,090500,106472650,3070,3075,3090,3065,8412
20230714,090400,80646045,3070,3090,3090,3070,2415
20230714,090300,73204765,3090,3065,3090,3065,2714
20230714,090200,64880575,3065,3060,3075,3055,9529
20230714,090100,35680305,3060,3090,3090,3060,7232
20230714,090000,13476280,3105,3110,3110,3080,3956