stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184100,4125645340,3940,3940,3940,3940,4872
20230714,184000,4125645340,3940,3940,3940,3940,0
20230714,183900,4125645340,3940,3940,3940,3940,0
20230714,183800,4125645340,3940,3940,3940,3940,0
20230714,183700,4125645340,3940,3940,3940,3940,0
20230714,183600,4125645340,3940,3940,3940,3940,0
20230714,183500,4125645340,3940,3940,3940,3940,0
20230714,183400,4125645340,3940,3940,3940,3940,0
20230714,183300,4125645340,3940,3940,3940,3940,0
20230714,183200,4125645340,3940,3940,3940,3940,0
20230714,183100,4125645340,3940,3940,3940,3940,0
20230714,183000,4125645340,3940,3940,3940,3940,0
20230714,182900,4125645340,3940,3940,3940,3940,0
20230714,182800,4125645340,3940,3940,3940,3940,0
20230714,182700,4125645340,3940,3940,3940,3940,0
20230714,182600,4125645340,3940,3940,3940,3940,0
20230714,182500,4125645340,3940,3940,3940,3940,0
20230714,182400,4125645340,3940,3940,3940,3940,0
20230714,182300,4125645340,3940,3940,3940,3940,0
20230714,182200,4125645340,3940,3940,3940,3940,0
20230714,182100,4125645340,3940,3940,3940,3940,0
20230714,182000,4125645340,3940,3940,3940,3940,0
20230714,181900,4125645340,3940,3940,3940,3940,0
20230714,181800,4125645340,3940,3940,3940,3940,0
20230714,181700,4125645340,3940,3940,3940,3940,0
20230714,181600,4125645340,3940,3940,3940,3940,0
20230714,181500,4125645340,3940,3940,3940,3940,0
20230714,181400,4125645340,3940,3940,3940,3940,0
20230714,181300,4125645340,3940,3940,3940,3940,0
20230714,181200,4125645340,3940,3940,3940,3940,0
20230714,181100,4125645340,3940,3940,3940,3940,4872
20230714,181000,4125645340,3940,3940,3940,3940,0
20230714,180900,4125645340,3940,3940,3940,3940,0
20230714,180800,4125645340,3940,3940,3940,3940,0
20230714,180700,4125645340,3940,3940,3940,3940,0
20230714,180600,4125645340,3940,3940,3940,3940,0
20230714,180500,4125645340,3940,3940,3940,3940,0
20230714,180400,4125645340,3940,3940,3940,3940,0
20230714,180300,4125645340,3940,3940,3940,3940,0
20230714,180200,4125645340,3940,3940,3940,3940,0
20230714,180100,4125645340,3940,3940,3940,3940,0
20230714,180000,4125645340,3940,3940,3940,3940,0
20230714,175900,4125645340,3940,3940,3940,3940,0
20230714,175800,4125645340,3940,3940,3940,3940,0
20230714,175700,4125645340,3940,3940,3940,3940,0
20230714,175600,4125645340,3940,3940,3940,3940,0
20230714,175500,4125645340,3940,3940,3940,3940,0
20230714,175400,4125645340,3940,3940,3940,3940,0
20230714,175300,4125645340,3940,3940,3940,3940,0
20230714,175200,4125645340,3940,3940,3940,3940,0
20230714,175100,4125645340,3940,3940,3940,3940,0
20230714,175000,4125645340,3940,3940,3940,3940,0
20230714,174900,4125645340,3940,3940,3940,3940,0
20230714,174800,4125645340,3940,3940,3940,3940,0
20230714,174700,4125645340,3940,3940,3940,3940,0
20230714,174600,4125645340,3940,3940,3940,3940,0
20230714,174500,4125645340,3940,3940,3940,3940,0
20230714,174400,4125645340,3940,3940,3940,3940,0
20230714,174300,4125645340,3940,3940,3940,3940,0
20230714,174200,4125645340,3940,3940,3940,3940,0
20230714,174100,4125645340,3940,3940,3940,3940,4872
20230714,174000,4125645340,3940,3940,3940,3940,0
20230714,173900,4125645340,3940,3940,3940,3940,0
20230714,173800,4125645340,3940,3940,3940,3940,0
20230714,173700,4125645340,3940,3940,3940,3940,0
20230714,173600,4125645340,3940,3940,3940,3940,0
20230714,173500,4125645340,3940,3940,3940,3940,0
20230714,173400,4125645340,3940,3940,3940,3940,0
20230714,173300,4125645340,3940,3940,3940,3940,0
20230714,173200,4125645340,3940,3940,3940,3940,0
20230714,173100,4125645340,3940,3940,3940,3940,0
20230714,173000,4125645340,3940,3940,3940,3940,0
20230714,172900,4125645340,3940,3940,3940,3940,0
20230714,172800,4125645340,3940,3940,3940,3940,0
20230714,172700,4125645340,3940,3940,3940,3940,0
20230714,172600,4125645340,3940,3940,3940,3940,0
20230714,172500,4125645340,3940,3940,3940,3940,0
20230714,172400,4125645340,3940,3940,3940,3940,0
20230714,172300,4125645340,3940,3940,3940,3940,0
20230714,172200,4125645340,3940,3940,3940,3940,0
20230714,172100,4125645340,3940,3940,3940,3940,0
20230714,172000,4125645340,3940,3940,3940,3940,0
20230714,171900,4125645340,3940,3940,3940,3940,0
20230714,171800,4125645340,3940,3940,3940,3940,0
20230714,171700,4125645340,3940,3940,3940,3940,0
20230714,171600,4125645340,3940,3940,3940,3940,0
20230714,171500,4125645340,3940,3940,3940,3940,0
20230714,171400,4125645340,3940,3940,3940,3940,0
20230714,171300,4125645340,3940,3940,3940,3940,0
20230714,171200,4125645340,3940,3940,3940,3940,0
20230714,171100,4125645340,3940,3940,3940,3940,4872
20230714,171000,4125645340,3940,3940,3940,3940,0
20230714,170900,4125645340,3940,3940,3940,3940,0
20230714,170800,4125645340,3940,3940,3940,3940,0
20230714,170700,4125645340,3940,3940,3940,3940,0
20230714,170600,4125645340,3940,3940,3940,3940,0
20230714,170500,4125645340,3940,3940,3940,3940,0
20230714,170400,4125645340,3940,3940,3940,3940,0
20230714,170300,4125645340,3940,3940,3940,3940,0
20230714,170200,4125645340,3940,3940,3940,3940,0
20230714,170100,4125645340,3940,3940,3940,3940,0
20230714,170000,4125645340,3940,3940,3940,3940,0
20230714,165900,4125645340,3940,3940,3940,3940,0
20230714,165800,4125645340,3940,3940,3940,3940,0
20230714,165700,4125645340,3940,3940,3940,3940,0
20230714,165600,4125645340,3940,3940,3940,3940,0
20230714,165500,4125645340,3940,3940,3940,3940,0
20230714,165400,4125645340,3940,3940,3940,3940,0
20230714,165300,4125645340,3940,3940,3940,3940,0
20230714,165200,4125645340,3940,3940,3940,3940,0
20230714,165100,4125645340,3940,3940,3940,3940,0
20230714,165000,4125645340,3940,3940,3940,3940,0
20230714,164900,4125645340,3940,3940,3940,3940,0
20230714,164800,4125645340,3940,3940,3940,3940,0
20230714,164700,4125645340,3940,3940,3940,3940,0
20230714,164600,4125645340,3940,3940,3940,3940,0
20230714,164500,4125645340,3940,3940,3940,3940,0
20230714,164400,4125645340,3940,3940,3940,3940,0
20230714,164300,4125645340,3940,3940,3940,3940,0
20230714,164200,4125645340,3940,3940,3940,3940,0
20230714,164100,4125645340,3940,3940,3940,3940,4872
20230714,164000,4125645340,3940,3940,3940,3940,0
20230714,163900,4125645340,3940,3940,3940,3940,0
20230714,163800,4125645340,3940,3940,3940,3940,0
20230714,163700,4125645340,3940,3940,3940,3940,0
20230714,163600,4125645340,3940,3940,3940,3940,0
20230714,163500,4125645340,3940,3940,3940,3940,0
20230714,163400,4125645340,3940,3940,3940,3940,0
20230714,163300,4125645340,3940,3940,3940,3940,0
20230714,163200,4125645340,3940,3940,3940,3940,0
20230714,163100,4125645340,3940,3940,3940,3940,0
20230714,163000,4125645340,3940,3940,3940,3940,0
20230714,162900,4125645340,3940,3940,3940,3940,0
20230714,162800,4125645340,3940,3940,3940,3940,0
20230714,162700,4125645340,3940,3940,3940,3940,0
20230714,162600,4125645340,3940,3940,3940,3940,0
20230714,162500,4125645340,3940,3940,3940,3940,0
20230714,162400,4125645340,3940,3940,3940,3940,0
20230714,162300,4125645340,3940,3940,3940,3940,0
20230714,162200,4125645340,3940,3940,3940,3940,0
20230714,162100,4125645340,3940,3940,3940,3940,0
20230714,162000,4125645340,3940,3940,3940,3940,0
20230714,161900,4125645340,3940,3940,3940,3940,0
20230714,161800,4125645340,3940,3940,3940,3940,0
20230714,161700,4125645340,3940,3940,3940,3940,0
20230714,161600,4125645340,3940,3940,3940,3940,0
20230714,161500,4125645340,3940,3940,3940,3940,0
20230714,161400,4125645340,3940,3940,3940,3940,0
20230714,161300,4125645340,3940,3940,3940,3940,0
20230714,161200,4125645340,3940,3940,3940,3940,0
20230714,161100,4125645340,3940,3940,3940,3940,4872
20230714,161000,4125645340,3940,3940,3940,3940,0
20230714,160900,4125645340,3940,3940,3940,3940,0
20230714,160800,4125645340,3940,3940,3940,3940,0
20230714,160700,4125645340,3940,3940,3940,3940,0
20230714,160600,4125645340,3940,3940,3940,3940,0
20230714,160500,4125645340,3940,3940,3940,3940,0
20230714,160400,4125645340,3940,3940,3940,3940,0
20230714,160300,4125645340,3940,3940,3940,3940,0
20230714,160200,4125645340,3940,3940,3940,3940,0
20230714,160100,4125645340,3940,3940,3940,3940,0
20230714,160000,4125645340,3940,3940,3940,3940,0
20230714,155900,4125645340,3940,3940,3940,3940,0
20230714,155800,4125645340,3940,3940,3940,3940,0
20230714,155700,4125645340,3940,3940,3940,3940,0
20230714,155600,4125645340,3940,3940,3940,3940,0
20230714,155500,4125645340,3940,3940,3940,3940,0
20230714,155400,4125645340,3940,3940,3940,3940,0
20230714,155300,4125645340,3940,3940,3940,3940,0
20230714,155200,4125645340,3940,3940,3940,3940,0
20230714,155100,4125645340,3940,3940,3940,3940,0
20230714,155000,4125645340,3940,3940,3940,3940,0
20230714,154900,4125645340,3940,3940,3940,3940,0
20230714,154800,4125645340,3940,3940,3940,3940,0
20230714,154700,4125645340,3940,3940,3940,3940,0
20230714,154600,4125645340,3940,3940,3940,3940,0
20230714,154500,4125645340,3940,3940,3940,3940,0
20230714,154400,4125645340,3940,3940,3940,3940,0
20230714,154300,4125645340,3940,3940,3940,3940,0
20230714,154200,4125645340,3940,3940,3940,3940,0
20230714,154100,4125645340,3940,3940,3940,3940,4872
20230714,154000,4125645340,3940,3940,3940,3940,0
20230714,153900,4125645340,3940,3940,3940,3940,0
20230714,153800,4125645340,3940,3940,3940,3940,0
20230714,153700,4125645340,3940,3940,3940,3940,0
20230714,153600,4125645340,3940,3940,3940,3940,0
20230714,153500,4125645340,3940,3940,3940,3940,0
20230714,153400,4125645340,3940,3940,3940,3940,0
20230714,153300,4125645340,3940,3940,3940,3940,0
20230714,153200,4125645340,3940,3940,3940,3940,0
20230714,153100,4125645340,3940,3940,3940,3940,0
20230714,153000,4125645340,3940,3940,3940,3940,4872
20230714,152900,4106449660,3935,3935,3935,3935,0
20230714,152800,4106449660,3935,3935,3935,3935,0
20230714,152700,4106449660,3935,3935,3935,3935,0
20230714,152600,4106449660,3935,3935,3935,3935,0
20230714,152500,4106449660,3935,3935,3935,3935,0
20230714,152400,4106449660,3935,3935,3935,3935,0
20230714,152300,4106449660,3935,3935,3935,3935,0
20230714,152200,4106449660,3935,3935,3935,3935,0
20230714,152100,4106449660,3935,3935,3935,3935,0
20230714,152000,4106449660,3935,3935,3935,3935,0
20230714,151900,4106449660,3935,3935,3940,3930,2658
20230714,151800,4095996295,3935,3940,3940,3935,212
20230714,151700,4095161070,3935,3935,3935,3935,3
20230714,151600,4095149265,3940,3940,3940,3940,111
20230714,151500,4094711925,3940,3935,3940,3935,963
20230714,151400,4090921005,3935,3935,3935,3930,252
20230714,151300,4089929645,3930,3930,3930,3930,0
20230714,151200,4089929645,3930,3940,3940,3930,809
20230714,151100,4086748815,3940,3940,3940,3940,0
20230714,151000,4086748815,3940,3945,3945,3940,1592
20230714,150900,4080476310,3940,3940,3940,3940,425
20230714,150800,4078801810,3940,3935,3940,3935,352
20230714,150700,4077416600,3940,3940,3940,3940,13
20230714,150600,4077365380,3940,3940,3940,3930,34
20230714,150500,4077231555,3945,3930,3945,3930,288
20230714,150400,4076099310,3925,3925,3925,3925,9
20230714,150300,4076063985,3925,3925,3925,3925,0
20230714,150200,4076063985,3925,3925,3925,3925,150
20230714,150100,4075475235,3925,3945,3945,3925,1197
20230714,150000,4070776990,3925,3925,3925,3925,496
20230714,145900,4068830190,3920,3920,3920,3920,0
20230714,145800,4068830190,3920,3920,3945,3915,7812
20230714,145700,4038172005,3920,3915,3920,3915,555
20230714,145600,4035996455,3915,3920,3920,3915,156
20230714,145500,4035385525,3915,3915,3915,3915,0
20230714,145400,4035385525,3915,3915,3915,3915,0
20230714,145300,4035385525,3915,3915,3915,3915,476
20230714,145200,4033521985,3915,3920,3920,3915,686
20230714,145100,4030833070,3925,3925,3925,3925,10
20230714,145000,4030793820,3930,3930,3930,3930,0
20230714,144900,4030793820,3930,3930,3930,3930,0
20230714,144800,4030793820,3930,3930,3930,3930,10
20230714,144700,4030754520,3920,3920,3920,3920,0
20230714,144600,4030754520,3920,3920,3920,3920,184
20230714,144500,4030033240,3925,3925,3925,3920,713
20230714,144400,4027237170,3920,3920,3920,3920,0
20230714,144300,4027237170,3920,3920,3920,3920,0
20230714,144200,4027237170,3920,3920,3925,3920,1294
20230714,144100,4022164540,3925,3930,3930,3925,508
20230714,144000,4020170595,3930,3930,3930,3930,0
20230714,143900,4020170595,3930,3930,3930,3930,21
20230714,143800,4020088065,3925,3925,3925,3925,500
20230714,143700,4018125565,3930,3930,3930,3930,6
20230714,143600,4018101985,3930,3930,3930,3930,0
20230714,143500,4018101985,3930,3925,3930,3925,510
20230714,143400,4016100185,3930,3930,3930,3930,19
20230714,143300,4016025515,3930,3930,3930,3930,120
20230714,143200,4015553915,3930,3925,3930,3925,2063
20230714,143100,4007447335,3925,3925,3925,3925,0
20230714,143000,4007447335,3925,3925,3925,3925,254
20230714,142900,4006450385,3925,3925,3925,3925,46
20230714,142800,4006269835,3920,3920,3920,3920,0
20230714,142700,4006269835,3920,3925,3925,3920,246
20230714,142600,4005304805,3930,3930,3930,3930,0
20230714,142500,4005304805,3930,3930,3930,3930,1565
20230714,142400,3999154355,3930,3930,3930,3930,85
20230714,142300,3998820305,3930,3925,3930,3925,202
20230714,142200,3998026450,3925,3925,3925,3925,3
20230714,142100,3998014675,3930,3920,3930,3920,45
20230714,142000,3997838245,3925,3925,3925,3925,256
20230714,141900,3996833445,3925,3925,3925,3925,28
20230714,141800,3996723545,3925,3925,3925,3920,1001
20230714,141700,3992799610,3925,3925,3925,3925,25
20230714,141600,3992701485,3925,3920,3925,3920,2404
20230714,141500,3983277075,3925,3925,3925,3920,243
20230714,141400,3982323415,3925,3925,3925,3925,100
20230714,141300,3981930915,3925,3920,3925,3915,206
20230714,141200,3981124395,3930,3920,3930,3915,455
20230714,141100,3979341760,3920,3920,3920,3920,2
20230714,141000,3979333920,3915,3920,3920,3915,1192
20230714,140900,3974667165,3915,3940,3940,3915,1927
20230714,140800,3967112810,3930,3940,3940,3930,127
20230714,140700,3966612480,3925,3940,3940,3925,138
20230714,140600,3966070590,3940,3935,3940,3925,899
20230714,140500,3962541515,3935,3935,3935,3935,30
20230714,140400,3962423465,3935,3960,3960,3935,426
20230714,140300,3960744090,3960,3940,3970,3940,5314
20230714,140200,3939727250,3950,3920,3955,3915,3571
20230714,140100,3925682780,3930,3930,3930,3930,225
20230714,140000,3924798530,3930,3930,3930,3915,5214
20230714,135900,3904380815,3935,3935,3935,3920,1274
20230714,135800,3899380185,3935,3935,3935,3930,149
20230714,135700,3898793880,3935,3935,3940,3935,360
20230714,135600,3897376155,3940,3935,3940,3935,224
20230714,135500,3896494000,3930,3935,3935,3930,424
20230714,135400,3894826565,3935,3925,3935,3925,691
20230714,135300,3892111530,3925,3935,3940,3925,511
20230714,135200,3890100975,3940,3940,3940,3935,261
20230714,135100,3889072815,3940,3935,3940,3935,358
20230714,135000,3887662960,3940,3940,3940,3935,480
20230714,134900,3885772910,3940,3940,3940,3940,264
20230714,134800,3884732750,3940,3940,3940,3940,360
20230714,134700,3883314350,3940,3935,3940,3935,264
20230714,134600,3882274580,3935,3935,3935,3930,299
20230714,134500,3881098305,3930,3940,3940,3930,715
20230714,134400,3878283170,3940,3935,3940,3935,258
20230714,134300,3877267810,3935,3930,3935,3925,312
20230714,134200,3876041215,3925,3920,3930,3920,328
20230714,134100,3874752630,3925,3925,3930,3920,248
20230714,134000,3873778455,3920,3915,3920,3915,2937
20230714,133900,3862276340,3915,3920,3925,3915,1650
20230714,133800,3855815975,3925,3925,3925,3920,1183
20230714,133700,3851178435,3920,3935,3935,3920,1812
20230714,133600,3844065765,3940,3925,3940,3920,4640
20230714,133500,3825858290,3920,3920,3925,3910,621
20230714,133400,3823424845,3910,3920,3925,3910,4499
20230714,133300,3805787885,3920,3920,3925,3920,1265
20230714,133200,3800824035,3920,3915,3920,3905,3496
20230714,133100,3787158115,3910,3910,3925,3905,2477
20230714,133000,3777466845,3920,3920,3925,3905,5187
20230714,132900,3757177445,3920,3925,3945,3910,5516
20230714,132800,3735568280,3925,3930,3930,3905,14185
20230714,132700,3680133970,3930,3930,3940,3900,26250
20230714,132600,3577348775,3930,3980,4000,3920,27897
20230714,132500,3466767030,3990,4060,4115,3955,44228
20230714,132400,3288928190,4055,4145,4300,4055,149867
20230714,132300,2659785285,4150,3900,4155,3900,110278
20230714,132200,2212029845,3900,3900,3900,3900,0
20230714,132100,2212029845,3900,3900,3900,3900,0
20230714,132000,2212029845,3900,3900,3900,3900,0
20230714,131900,2212029845,3900,3900,3900,3900,0
20230714,131800,2212029845,3900,3900,3900,3895,89
20230714,131700,2211682815,3900,3900,3900,3900,18
20230714,131600,2211612615,3900,3900,3900,3900,38
20230714,131500,2211464415,3900,3900,3900,3900,0
20230714,131400,2211464415,3900,3900,3900,3900,0
20230714,131300,2211464415,3900,3900,3900,3900,0
20230714,131200,2211464415,3900,3900,3900,3900,394
20230714,131100,2209927815,3910,3910,3910,3910,1900
20230714,131000,2202498815,3910,3910,3910,3910,1001
20230714,130900,2198584905,3905,3910,3910,3905,14
20230714,130800,2198530175,3905,3905,3905,3905,0
20230714,130700,2198530175,3905,3905,3905,3905,108
20230714,130600,2198108435,3905,3910,3910,3905,230
20230714,130500,2197209210,3910,3910,3910,3910,20
20230714,130400,2197131010,3900,3900,3900,3900,64
20230714,130300,2196881410,3900,3890,3900,3890,21
20230714,130200,2196799700,3890,3890,3890,3890,219
20230714,130100,2195947790,3890,3890,3890,3890,162
20230714,130000,2195317610,3895,3895,3895,3895,150
20230714,125900,2194733360,3895,3880,3895,3880,2
20230714,125800,2194725585,3875,3875,3875,3875,0
20230714,125700,2194725585,3875,3875,3875,3875,0
20230714,125600,2194725585,3875,3875,3875,3875,3167
20230714,125500,2182453460,3875,3885,3885,3875,3852
20230714,125400,2167494925,3885,3890,3890,3885,1161
20230714,125300,2162980315,3895,3895,3895,3895,50
20230714,125200,2162785565,3895,3895,3895,3895,0
20230714,125100,2162785565,3895,3895,3895,3895,0
20230714,125000,2162785565,3895,3895,3895,3895,17
20230714,124900,2162719350,3895,3890,3895,3890,343
20230714,124800,2161384780,3895,3895,3895,3895,0
20230714,124700,2161384780,3895,3890,3895,3890,350
20230714,124600,2160022030,3895,3895,3895,3895,0
20230714,124500,2160022030,3895,3895,3895,3895,2
20230714,124400,2160014240,3895,3895,3895,3895,0
20230714,124300,2160014240,3895,3890,3895,3890,780
20230714,124200,2156978390,3890,3890,3890,3890,1234
20230714,124100,2152178130,3895,3895,3895,3895,0
20230714,124000,2152178130,3895,3890,3895,3890,78
20230714,123900,2151874700,3890,3890,3890,3890,0
20230714,123800,2151874700,3890,3890,3890,3890,0
20230714,123700,2151874700,3890,3895,3895,3890,115
20230714,123600,2151427230,3895,3895,3895,3895,194
20230714,123500,2150671600,3895,3895,3895,3895,1000
20230714,123400,2146776600,3895,3895,3895,3895,140
20230714,123300,2146231300,3895,3900,3900,3895,6401
20230714,123200,2121274970,3905,3905,3905,3905,1
20230714,123100,2121271065,3905,3905,3905,3905,1978
20230714,123000,2113546975,3910,3910,3910,3910,0
20230714,122900,2113546975,3910,3910,3910,3910,0
20230714,122800,2113546975,3910,3910,3910,3910,94
20230714,122700,2113179435,3910,3910,3910,3910,202
20230714,122600,2112389615,3910,3910,3910,3910,0
20230714,122500,2112389615,3910,3910,3910,3910,1001
20230714,122400,2108475705,3905,3900,3905,3900,459
20230714,122300,2106684310,3905,3905,3905,3905,1
20230714,122200,2106680405,3905,3905,3905,3905,10
20230714,122100,2106641355,3900,3905,3905,3900,500
20230714,122000,2104690105,3905,3905,3905,3905,10
20230714,121900,2104651055,3905,3905,3905,3905,0
20230714,121800,2104651055,3905,3905,3905,3905,100
20230714,121700,2104260555,3905,3905,3905,3905,720
20230714,121600,2101448955,3900,3915,3915,3900,2974
20230714,121500,2089830935,3915,3915,3915,3915,0
20230714,121400,2089830935,3915,3915,3915,3915,5
20230714,121300,2089811360,3915,3910,3915,3910,21
20230714,121200,2089729245,3915,3915,3915,3915,800
20230714,121100,2086597245,3915,3915,3915,3915,432
20230714,121000,2084905965,3915,3915,3915,3915,0
20230714,120900,2084905965,3915,3915,3915,3915,30
20230714,120800,2084788515,3915,3915,3915,3915,324
20230714,120700,2083520055,3910,3910,3910,3910,514
20230714,120600,2081510315,3910,3910,3910,3910,1000
20230714,120500,2077600315,3910,3910,3910,3910,0
20230714,120400,2077600315,3910,3910,3910,3910,0
20230714,120300,2077600315,3910,3910,3910,3910,0
20230714,120200,2077600315,3910,3910,3910,3910,83
20230714,120100,2077275785,3915,3915,3915,3915,30
20230714,120000,2077158335,3915,3915,3915,3915,42
20230714,115900,2076993905,3910,3910,3910,3910,0
20230714,115800,2076993905,3910,3915,3915,3910,299
20230714,115700,2075824160,3915,3915,3915,3915,100
20230714,115600,2075432660,3915,3915,3915,3915,31
20230714,115500,2075311295,3915,3915,3920,3915,199
20230714,115400,2074532205,3920,3920,3920,3920,542
20230714,115300,2072407565,3920,3920,3920,3920,20
20230714,115200,2072329165,3920,3920,3920,3920,532
20230714,115100,2070243725,3920,3920,3920,3920,0
20230714,115000,2070243725,3920,3920,3920,3920,31
20230714,114900,2070122205,3920,3920,3920,3920,32
20230714,114800,2069996765,3915,3915,3915,3915,120
20230714,114700,2069526965,3915,3920,3920,3915,261
20230714,114600,2068503995,3920,3920,3920,3920,10
20230714,114500,2068464795,3920,3915,3920,3915,33
20230714,114400,2068335440,3920,3915,3920,3915,501
20230714,114300,2066371525,3920,3930,3930,3920,82
20230714,114200,2066049920,3930,3930,3930,3930,0
20230714,114100,2066049920,3930,3915,3930,3915,437
20230714,114000,2064338510,3915,3915,3915,3915,32
20230714,113900,2064213230,3915,3915,3915,3915,0
20230714,113800,2064213230,3915,3915,3915,3915,32
20230714,113700,2064087950,3915,3920,3920,3915,814
20230714,113600,2060899060,3925,3925,3925,3925,34
20230714,113500,2060765610,3925,3930,3930,3925,328
20230714,113400,2059477210,3930,3930,3930,3930,31
20230714,113300,2059355380,3920,3920,3920,3920,325
20230714,113200,2058081380,3920,3920,3920,3920,324
20230714,113100,2056811300,3920,3930,3930,3920,1943
20230714,113000,2049194420,3920,3925,3925,3920,1461
20230714,112900,2043467285,3925,3930,3930,3925,147
20230714,112800,2042890155,3930,3930,3930,3930,0
20230714,112700,2042890155,3930,3925,3930,3925,37
20230714,112600,2042744770,3925,3925,3925,3925,1252
20230714,112500,2037830670,3925,3925,3925,3925,35
20230714,112400,2037693295,3920,3920,3920,3920,20
20230714,112300,2037614895,3925,3925,3925,3925,32
20230714,112200,2037489295,3925,3925,3925,3925,157
20230714,112100,2036873070,3920,3925,3925,3920,1750
20230714,112000,2030012820,3925,3925,3925,3925,282
20230714,111900,2028905970,3920,3925,3925,3920,715
20230714,111800,2026099680,3925,3925,3935,3925,394
20230714,111700,2024552910,3935,3935,3935,3935,0
20230714,111600,2024552910,3935,3935,3935,3935,34
20230714,111500,2024419120,3920,3920,3920,3920,1234
20230714,111400,2019581840,3935,3935,3935,3935,32
20230714,111300,2019455920,3925,3930,3930,3925,504
20230714,111200,2017477565,3930,3930,3930,3930,0
20230714,111100,2017477565,3930,3920,3930,3920,973
20230714,111000,2013663085,3930,3920,3930,3920,201
20230714,110900,2012875155,3920,3930,3930,3920,73
20230714,110800,2012588685,3920,3930,3930,3920,66
20230714,110700,2012329705,3930,3930,3930,3930,32
20230714,110600,2012203945,3920,3920,3920,3920,218
20230714,110500,2011349385,3920,3920,3920,3920,271
20230714,110400,2010287065,3920,3930,3930,3920,2225
20230714,110300,2001560285,3930,3930,3930,3930,30
20230714,110200,2001442385,3930,3930,3930,3930,45
20230714,110100,2001265535,3930,3930,3930,3930,0
20230714,110000,2001265535,3930,3935,3935,3930,110
20230714,105900,2000833080,3935,3935,3935,3935,0
20230714,105800,2000833080,3935,3935,3935,3935,551
20230714,105700,1998664895,3935,3935,3935,3935,0
20230714,105600,1998664895,3935,3935,3935,3935,32
20230714,105500,1998538975,3930,3930,3930,3930,31
20230714,105400,1998417145,3955,3955,3955,3955,0
20230714,105300,1998417145,3955,3925,3955,3925,249
20230714,105200,1997438860,3920,3955,3955,3920,1083
20230714,105100,1993183050,3955,3955,3955,3955,181
20230714,105000,1992467195,3960,3960,3960,3960,500
20230714,104900,1990487195,3960,3960,3960,3960,42
20230714,104800,1990320875,3960,3960,3960,3960,0
20230714,104700,1990320875,3960,3960,3960,3960,31
20230714,104600,1990198115,3960,3930,3960,3930,11
20230714,104500,1990154855,3960,3935,3960,3925,1702
20230714,104400,1983462490,3935,3960,3960,3935,42
20230714,104300,1983296420,3935,3935,3935,3935,524
20230714,104200,1981234480,3940,3940,3940,3940,44
20230714,104100,1981061120,3940,3945,3945,3940,600
20230714,104000,1978696885,3965,3945,3965,3945,63
20230714,103900,1978447690,3965,3965,3965,3965,0
20230714,103800,1978447690,3965,3965,3965,3965,31
20230714,103700,1978324775,3940,3955,3955,3940,110
20230714,103600,1977890625,3955,3955,3955,3955,191
20230714,103500,1977135220,3960,3960,3960,3960,57
20230714,103400,1976909500,3960,3965,3975,3960,322
20230714,103300,1975631330,3965,3965,3965,3965,63
20230714,103200,1975381535,3960,3970,3970,3960,136
20230714,103100,1974841725,3960,3960,3970,3960,371
20230714,103000,1973370275,3960,3965,3965,3960,550
20230714,102900,1971189775,3965,3945,3965,3945,228
20230714,102800,1970289695,3945,3955,3955,3945,1726
20230714,102700,1963480525,3960,3950,3960,3950,302
20230714,102600,1962286955,3955,3955,3955,3955,559
20230714,102500,1960076110,3955,3955,3955,3955,85
20230714,102400,1959739935,3945,3950,3960,3945,2850
20230714,102300,1948494320,3950,3945,3950,3945,1277
20230714,102200,1943455755,3945,3945,3945,3940,152
20230714,102100,1942856165,3945,3945,3945,3945,106
20230714,102000,1942437995,3945,3945,3945,3945,33
20230714,101900,1942307810,3945,3945,3945,3945,0
20230714,101800,1942307810,3945,3940,3945,3940,421
20230714,101700,1940648910,3945,3935,3945,3935,282
20230714,101600,1939537730,3945,3940,3945,3940,773
20230714,101500,1936488560,3935,3935,3935,3935,4546
20230714,101400,1918600050,3930,3935,3935,3930,4
20230714,101300,1918584320,3935,3935,3935,3925,62
20230714,101200,1918340450,3935,3935,3935,3935,0
20230714,101100,1918340450,3935,3935,3935,3935,31
20230714,101000,1918218465,3920,3925,3925,3920,53
20230714,100900,1918010655,3920,3920,3920,3920,18
20230714,100800,1917940095,3915,3915,3915,3915,31
20230714,100700,1917818730,3920,3910,3920,3910,84
20230714,100600,1917490270,3910,3905,3910,3905,679
20230714,100500,1914838220,3910,3915,3915,3910,501
20230714,100400,1912879150,3915,3915,3915,3915,55
20230714,100300,1912663825,3915,3920,3920,3915,1312
20230714,100200,1907526310,3920,3935,3935,3920,42
20230714,100100,1907361190,3920,3920,3920,3920,460
20230714,100000,1905557990,3925,3920,3935,3920,173
20230714,095900,1904879345,3920,3920,3920,3920,1
20230714,095800,1904875425,3915,3915,3915,3915,312
20230714,095700,1903653945,3915,3935,3935,3915,530
20230714,095600,1901576900,3935,3925,3935,3920,7299
20230714,095500,1872930935,3930,3940,3940,3930,287
20230714,095400,1871802915,3945,3940,3945,3935,501
20230714,095300,1869830470,3945,3945,3945,3940,5256
20230714,095200,1849121430,3945,3950,3950,3945,482
20230714,095100,1847218330,3950,3970,3970,3945,1409
20230714,095000,1841646785,3950,3950,3950,3950,201
20230714,094900,1840852835,3950,3940,3950,3940,487
20230714,094800,1838932085,3945,3950,3960,3945,729
20230714,094700,1836052610,3960,3960,3960,3960,19
20230714,094600,1835977370,3960,3960,3960,3960,112
20230714,094500,1835533850,3945,3945,3945,3945,251
20230714,094400,1834543655,3945,3970,3975,3945,414
20230714,094300,1832902115,3970,3970,3980,3945,840
20230714,094200,1829574310,3970,3940,3970,3940,685
20230714,094100,1826873485,3950,3935,3950,3925,886
20230714,094000,1823387045,3935,3930,3940,3920,4840
20230714,093900,1804402260,3930,3935,3935,3920,3997
20230714,093800,1788697785,3935,3945,3945,3935,2233
20230714,093700,1779908950,3940,3955,3965,3940,3081
20230714,093600,1767754885,3950,3960,3960,3950,134
20230714,093500,1767224585,3960,3955,3990,3945,1758
20230714,093400,1760260325,3940,3960,3960,3935,14486
20230714,093300,1703086755,3960,4005,4005,3960,5559
20230714,093200,1681035060,3980,3985,3985,3980,1433
20230714,093100,1675326455,3985,4005,4005,3985,1265
20230714,093000,1670281665,4000,4000,4005,4000,1036
20230714,092900,1666136295,4005,4000,4005,4000,885
20230714,092800,1662595055,3990,4000,4000,3990,39
20230714,092700,1662439105,3990,3990,3990,3990,80
20230714,092600,1662119905,3990,4000,4000,3990,528
20230714,092500,1660008445,4000,4000,4000,4000,353
20230714,092400,1658596445,4000,3985,4000,3985,43
20230714,092300,1658424575,3985,3985,4005,3985,783
20230714,092200,1655289910,4005,4000,4005,3975,8672
20230714,092100,1620705975,3995,3995,4005,3995,1533
20230714,092000,1614581015,3995,4000,4000,3990,1687
20230714,091900,1607841415,4000,3990,4035,3990,10009
20230714,091800,1567776570,4000,4000,4000,3985,4293
20230714,091700,1550638730,4005,3980,4005,3980,1375
20230714,091600,1545159445,3980,4000,4005,3975,4502
20230714,091500,1527232490,4005,4000,4005,3985,2263
20230714,091400,1518199705,4005,4015,4020,3995,9387
20230714,091300,1480608135,4005,4020,4020,4005,2853
20230714,091200,1469155625,4020,4000,4030,4000,3990
20230714,091100,1453163790,4005,4030,4030,4000,7642
20230714,091000,1422561525,4030,4060,4060,4000,10022
20230714,090900,1382325615,4035,4050,4065,4035,3812
20230714,090800,1366908480,4050,4070,4070,4050,7465
20230714,090700,1336608880,4070,4080,4080,4060,2586
20230714,090600,1326086890,4080,4070,4110,4055,4789
20230714,090500,1306525395,4070,4110,4125,4000,29121
20230714,090400,1188363925,4130,4100,4130,4100,9072
20230714,090300,1151008485,4105,4145,4175,4085,17370
20230714,090200,1079126095,4135,4175,4205,4095,33569
20230714,090100,939780740,4200,4320,4320,4175,56264
20230714,090000,700840485,4320,4155,4510,4150,161489