stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190700,19583780545,2120,2120,2120,2120,100757
20230714,190600,19583780545,2120,2120,2120,2120,0
20230714,190500,19583780545,2120,2120,2120,2120,0
20230714,190400,19583780545,2120,2120,2120,2120,0
20230714,190300,19583780545,2120,2120,2120,2120,0
20230714,190200,19583780545,2120,2120,2120,2120,0
20230714,190100,19583780545,2120,2120,2120,2120,0
20230714,190000,19583780545,2120,2120,2120,2120,0
20230714,185900,19583780545,2120,2120,2120,2120,0
20230714,185800,19583780545,2120,2120,2120,2120,0
20230714,185700,19583780545,2120,2120,2120,2120,0
20230714,185600,19583780545,2120,2120,2120,2120,0
20230714,185500,19583780545,2120,2120,2120,2120,0
20230714,185400,19583780545,2120,2120,2120,2120,0
20230714,185300,19583780545,2120,2120,2120,2120,0
20230714,185200,19583780545,2120,2120,2120,2120,0
20230714,185100,19583780545,2120,2120,2120,2120,0
20230714,185000,19583780545,2120,2120,2120,2120,0
20230714,184900,19583780545,2120,2120,2120,2120,0
20230714,184800,19583780545,2120,2120,2120,2120,0
20230714,184700,19583780545,2120,2120,2120,2120,0
20230714,184600,19583780545,2120,2120,2120,2120,0
20230714,184500,19583780545,2120,2120,2120,2120,0
20230714,184400,19583780545,2120,2120,2120,2120,0
20230714,184300,19583780545,2120,2120,2120,2120,0
20230714,184200,19583780545,2120,2120,2120,2120,0
20230714,184100,19583780545,2120,2120,2120,2120,0
20230714,184000,19583780545,2120,2120,2120,2120,0
20230714,183900,19583780545,2120,2120,2120,2120,0
20230714,183800,19583780545,2120,2120,2120,2120,0
20230714,183700,19583780545,2120,2120,2120,2120,100757
20230714,183600,19583780545,2120,2120,2120,2120,0
20230714,183500,19583780545,2120,2120,2120,2120,0
20230714,183400,19583780545,2120,2120,2120,2120,0
20230714,183300,19583780545,2120,2120,2120,2120,0
20230714,183200,19583780545,2120,2120,2120,2120,0
20230714,183100,19583780545,2120,2120,2120,2120,0
20230714,183000,19583780545,2120,2120,2120,2120,0
20230714,182900,19583780545,2120,2120,2120,2120,0
20230714,182800,19583780545,2120,2120,2120,2120,0
20230714,182700,19583780545,2120,2120,2120,2120,0
20230714,182600,19583780545,2120,2120,2120,2120,0
20230714,182500,19583780545,2120,2120,2120,2120,0
20230714,182400,19583780545,2120,2120,2120,2120,0
20230714,182300,19583780545,2120,2120,2120,2120,0
20230714,182200,19583780545,2120,2120,2120,2120,0
20230714,182100,19583780545,2120,2120,2120,2120,0
20230714,182000,19583780545,2120,2120,2120,2120,0
20230714,181900,19583780545,2120,2120,2120,2120,0
20230714,181800,19583780545,2120,2120,2120,2120,0
20230714,181700,19583780545,2120,2120,2120,2120,0
20230714,181600,19583780545,2120,2120,2120,2120,0
20230714,181500,19583780545,2120,2120,2120,2120,0
20230714,181400,19583780545,2120,2120,2120,2120,0
20230714,181300,19583780545,2120,2120,2120,2120,0
20230714,181200,19583780545,2120,2120,2120,2120,0
20230714,181100,19583780545,2120,2120,2120,2120,0
20230714,181000,19583780545,2120,2120,2120,2120,0
20230714,180900,19583780545,2120,2120,2120,2120,0
20230714,180800,19583780545,2120,2120,2120,2120,0
20230714,180700,19583780545,2120,2120,2120,2120,100757
20230714,180600,19583780545,2120,2120,2120,2120,0
20230714,180500,19583780545,2120,2120,2120,2120,0
20230714,180400,19583780545,2120,2120,2120,2120,0
20230714,180300,19583780545,2120,2120,2120,2120,0
20230714,180200,19583780545,2120,2120,2120,2120,0
20230714,180100,19583780545,2120,2120,2120,2120,0
20230714,180000,19583780545,2120,2120,2120,2120,0
20230714,175900,19583780545,2120,2120,2120,2120,0
20230714,175800,19583780545,2120,2120,2120,2120,0
20230714,175700,19583780545,2120,2120,2120,2120,0
20230714,175600,19583780545,2120,2120,2120,2120,0
20230714,175500,19583780545,2120,2120,2120,2120,0
20230714,175400,19583780545,2120,2120,2120,2120,0
20230714,175300,19583780545,2120,2120,2120,2120,0
20230714,175200,19583780545,2120,2120,2120,2120,0
20230714,175100,19583780545,2120,2120,2120,2120,0
20230714,175000,19583780545,2120,2120,2120,2120,0
20230714,174900,19583780545,2120,2120,2120,2120,0
20230714,174800,19583780545,2120,2120,2120,2120,0
20230714,174700,19583780545,2120,2120,2120,2120,0
20230714,174600,19583780545,2120,2120,2120,2120,0
20230714,174500,19583780545,2120,2120,2120,2120,0
20230714,174400,19583780545,2120,2120,2120,2120,0
20230714,174300,19583780545,2120,2120,2120,2120,0
20230714,174200,19583780545,2120,2120,2120,2120,0
20230714,174100,19583780545,2120,2120,2120,2120,0
20230714,174000,19583780545,2120,2120,2120,2120,0
20230714,173900,19583780545,2120,2120,2120,2120,0
20230714,173800,19583780545,2120,2120,2120,2120,0
20230714,173700,19583780545,2120,2120,2120,2120,100757
20230714,173600,19583780545,2120,2120,2120,2120,0
20230714,173500,19583780545,2120,2120,2120,2120,0
20230714,173400,19583780545,2120,2120,2120,2120,0
20230714,173300,19583780545,2120,2120,2120,2120,0
20230714,173200,19583780545,2120,2120,2120,2120,0
20230714,173100,19583780545,2120,2120,2120,2120,0
20230714,173000,19583780545,2120,2120,2120,2120,0
20230714,172900,19583780545,2120,2120,2120,2120,0
20230714,172800,19583780545,2120,2120,2120,2120,0
20230714,172700,19583780545,2120,2120,2120,2120,0
20230714,172600,19583780545,2120,2120,2120,2120,0
20230714,172500,19583780545,2120,2120,2120,2120,0
20230714,172400,19583780545,2120,2120,2120,2120,0
20230714,172300,19583780545,2120,2120,2120,2120,0
20230714,172200,19583780545,2120,2120,2120,2120,0
20230714,172100,19583780545,2120,2120,2120,2120,0
20230714,172000,19583780545,2120,2120,2120,2120,0
20230714,171900,19583780545,2120,2120,2120,2120,0
20230714,171800,19583780545,2120,2120,2120,2120,0
20230714,171700,19583780545,2120,2120,2120,2120,0
20230714,171600,19583780545,2120,2120,2120,2120,0
20230714,171500,19583780545,2120,2120,2120,2120,0
20230714,171400,19583780545,2120,2120,2120,2120,0
20230714,171300,19583780545,2120,2120,2120,2120,0
20230714,171200,19583780545,2120,2120,2120,2120,0
20230714,171100,19583780545,2120,2120,2120,2120,0
20230714,171000,19583780545,2120,2120,2120,2120,0
20230714,170900,19583780545,2120,2120,2120,2120,0
20230714,170800,19583780545,2120,2120,2120,2120,0
20230714,170700,19583780545,2120,2120,2120,2120,100757
20230714,170600,19583780545,2120,2120,2120,2120,0
20230714,170500,19583780545,2120,2120,2120,2120,0
20230714,170400,19583780545,2120,2120,2120,2120,0
20230714,170300,19583780545,2120,2120,2120,2120,0
20230714,170200,19583780545,2120,2120,2120,2120,0
20230714,170100,19583780545,2120,2120,2120,2120,0
20230714,170000,19583780545,2120,2120,2120,2120,0
20230714,165900,19583780545,2120,2120,2120,2120,0
20230714,165800,19583780545,2120,2120,2120,2120,0
20230714,165700,19583780545,2120,2120,2120,2120,0
20230714,165600,19583780545,2120,2120,2120,2120,0
20230714,165500,19583780545,2120,2120,2120,2120,0
20230714,165400,19583780545,2120,2120,2120,2120,0
20230714,165300,19583780545,2120,2120,2120,2120,0
20230714,165200,19583780545,2120,2120,2120,2120,0
20230714,165100,19583780545,2120,2120,2120,2120,0
20230714,165000,19583780545,2120,2120,2120,2120,0
20230714,164900,19583780545,2120,2120,2120,2120,0
20230714,164800,19583780545,2120,2120,2120,2120,0
20230714,164700,19583780545,2120,2120,2120,2120,0
20230714,164600,19583780545,2120,2120,2120,2120,0
20230714,164500,19583780545,2120,2120,2120,2120,0
20230714,164400,19583780545,2120,2120,2120,2120,0
20230714,164300,19583780545,2120,2120,2120,2120,0
20230714,164200,19583780545,2120,2120,2120,2120,0
20230714,164100,19583780545,2120,2120,2120,2120,0
20230714,164000,19583780545,2120,2120,2120,2120,0
20230714,163900,19583780545,2120,2120,2120,2120,0
20230714,163800,19583780545,2120,2120,2120,2120,0
20230714,163700,19583780545,2120,2120,2120,2120,100757
20230714,163600,19583780545,2120,2120,2120,2120,0
20230714,163500,19583780545,2120,2120,2120,2120,0
20230714,163400,19583780545,2120,2120,2120,2120,0
20230714,163300,19583780545,2120,2120,2120,2120,0
20230714,163200,19583780545,2120,2120,2120,2120,0
20230714,163100,19583780545,2120,2120,2120,2120,0
20230714,163000,19583780545,2120,2120,2120,2120,0
20230714,162900,19583780545,2120,2120,2120,2120,0
20230714,162800,19583780545,2120,2120,2120,2120,0
20230714,162700,19583780545,2120,2120,2120,2120,0
20230714,162600,19583780545,2120,2120,2120,2120,0
20230714,162500,19583780545,2120,2120,2120,2120,0
20230714,162400,19583780545,2120,2120,2120,2120,0
20230714,162300,19583780545,2120,2120,2120,2120,0
20230714,162200,19583780545,2120,2120,2120,2120,0
20230714,162100,19583780545,2120,2120,2120,2120,0
20230714,162000,19583780545,2120,2120,2120,2120,0
20230714,161900,19583780545,2120,2120,2120,2120,0
20230714,161800,19583780545,2120,2120,2120,2120,0
20230714,161700,19583780545,2120,2120,2120,2120,0
20230714,161600,19583780545,2120,2120,2120,2120,0
20230714,161500,19583780545,2120,2120,2120,2120,0
20230714,161400,19583780545,2120,2120,2120,2120,0
20230714,161300,19583780545,2120,2120,2120,2120,0
20230714,161200,19583780545,2120,2120,2120,2120,0
20230714,161100,19583780545,2120,2120,2120,2120,0
20230714,161000,19583780545,2120,2120,2120,2120,0
20230714,160900,19583780545,2120,2120,2120,2120,0
20230714,160800,19583780545,2120,2120,2120,2120,0
20230714,160700,19583780545,2120,2120,2120,2120,100757
20230714,160600,19583780545,2120,2120,2120,2120,0
20230714,160500,19583780545,2120,2120,2120,2120,0
20230714,160400,19583780545,2120,2120,2120,2120,0
20230714,160300,19583780545,2120,2120,2120,2120,0
20230714,160200,19583780545,2120,2120,2120,2120,0
20230714,160100,19583780545,2120,2120,2120,2120,0
20230714,160000,19583780545,2120,2120,2120,2120,0
20230714,155900,19583780545,2120,2120,2120,2120,0
20230714,155800,19583780545,2120,2120,2120,2120,0
20230714,155700,19583780545,2120,2120,2120,2120,0
20230714,155600,19583780545,2120,2120,2120,2120,0
20230714,155500,19583780545,2120,2120,2120,2120,0
20230714,155400,19583780545,2120,2120,2120,2120,0
20230714,155300,19583780545,2120,2120,2120,2120,0
20230714,155200,19583780545,2120,2120,2120,2120,0
20230714,155100,19583780545,2120,2120,2120,2120,0
20230714,155000,19583780545,2120,2120,2120,2120,0
20230714,154900,19583780545,2120,2120,2120,2120,0
20230714,154800,19583780545,2120,2120,2120,2120,0
20230714,154700,19583780545,2120,2120,2120,2120,0
20230714,154600,19583780545,2120,2120,2120,2120,0
20230714,154500,19583780545,2120,2120,2120,2120,0
20230714,154400,19583780545,2120,2120,2120,2120,0
20230714,154300,19583780545,2120,2120,2120,2120,0
20230714,154200,19583780545,2120,2120,2120,2120,0
20230714,154100,19583780545,2120,2120,2120,2120,0
20230714,154000,19583780545,2120,2120,2120,2120,0
20230714,153900,19583780545,2120,2120,2120,2120,0
20230714,153800,19583780545,2120,2120,2120,2120,0
20230714,153700,19583780545,2120,2120,2120,2120,100757
20230714,153600,19583780545,2120,2120,2120,2120,0
20230714,153500,19583780545,2120,2120,2120,2120,0
20230714,153400,19583780545,2120,2120,2120,2120,0
20230714,153300,19583780545,2120,2120,2120,2120,0
20230714,153200,19583780545,2120,2120,2120,2120,0
20230714,153100,19583780545,2120,2120,2120,2120,0
20230714,153000,19583780545,2120,2120,2120,2120,100757
20230714,152900,19370175705,2115,2115,2115,2115,0
20230714,152800,19370175705,2115,2115,2115,2115,0
20230714,152700,19370175705,2115,2115,2115,2115,0
20230714,152600,19370175705,2115,2115,2115,2115,0
20230714,152500,19370175705,2115,2115,2115,2115,0
20230714,152400,19370175705,2115,2115,2115,2115,0
20230714,152300,19370175705,2115,2115,2115,2115,0
20230714,152200,19370175705,2115,2115,2115,2115,0
20230714,152100,19370175705,2115,2115,2115,2115,0
20230714,152000,19370175705,2115,2115,2115,2115,0
20230714,151900,19370175705,2115,2120,2125,2105,43955
20230714,151800,19277278080,2120,2120,2125,2115,29103
20230714,151700,19215551760,2120,2120,2125,2115,19090
20230714,151600,19175099805,2115,2120,2125,2115,26851
20230714,151500,19118227050,2115,2120,2125,2115,24487
20230714,151400,19066285300,2120,2120,2125,2115,21542
20230714,151300,19020616420,2120,2120,2125,2120,14201
20230714,151200,18990495420,2120,2125,2130,2120,9555
20230714,151100,18970199165,2130,2115,2130,2115,35219
20230714,151000,18895426760,2115,2115,2120,2115,17558
20230714,150900,18858280340,2115,2115,2120,2110,19764
20230714,150800,18816534095,2115,2110,2115,2105,16950
20230714,150700,18780772855,2105,2105,2110,2105,19541
20230714,150600,18739625595,2110,2110,2110,2105,7300
20230714,150500,18724247730,2110,2100,2115,2095,17228
20230714,150400,18688020805,2105,2095,2105,2090,58860
20230714,150300,18564771220,2100,2115,2120,2095,52241
20230714,150200,18454841065,2115,2105,2115,2105,7306
20230714,150100,18439440985,2105,2125,2125,2105,48870
20230714,150000,18336112535,2120,2110,2125,2110,39840
20230714,145900,18251718390,2115,2125,2130,2090,234763
20230714,145800,17757328155,2130,2135,2145,2120,89222
20230714,145700,17567368320,2145,2140,2150,2135,51834
20230714,145600,17456411530,2140,2150,2150,2140,45198
20230714,145500,17359364370,2150,2150,2150,2145,30615
20230714,145400,17293633465,2145,2150,2150,2140,45515
20230714,145300,17195980800,2145,2145,2150,2145,20186
20230714,145200,17152629595,2145,2145,2150,2140,32936
20230714,145100,17082019350,2140,2145,2150,2140,40527
20230714,145000,16995075700,2150,2140,2150,2140,24062
20230714,144900,16943409765,2145,2145,2150,2140,39487
20230714,144800,16858682415,2150,2150,2155,2145,49557
20230714,144700,16752156670,2145,2140,2150,2140,22048
20230714,144600,16704796115,2140,2140,2155,2135,62020
20230714,144500,16571741290,2140,2130,2140,2130,27382
20230714,144400,16513267350,2130,2130,2140,2125,27841
20230714,144300,16453913630,2130,2150,2150,2125,118954
20230714,144200,16199950290,2145,2140,2150,2140,53621
20230714,144100,16084825030,2145,2150,2150,2140,27842
20230714,144000,16025095330,2145,2140,2150,2140,54875
20230714,143900,15907458305,2145,2145,2150,2140,78063
20230714,143800,15739946465,2140,2135,2145,2130,46503
20230714,143700,15640517675,2135,2150,2150,2130,101570
20230714,143600,15423363305,2150,2140,2150,2135,75362
20230714,143500,15261797165,2140,2130,2140,2130,69037
20230714,143400,15114447165,2130,2120,2135,2120,82987
20230714,143300,14937804360,2120,2125,2135,2110,103541
20230714,143200,14718100230,2130,2145,2150,2110,297117
20230714,143100,14086432470,2150,2160,2165,2140,192476
20230714,143000,13671510695,2165,2165,2165,2155,137898
20230714,142900,13373445170,2160,2155,2170,2150,204118
20230714,142800,12933081545,2155,2165,2180,2150,429528
20230714,142700,12001675975,2165,2145,2170,2145,274128
20230714,142600,11409795500,2145,2135,2150,2135,182949
20230714,142500,11017199860,2140,2125,2145,2120,84404
20230714,142400,10837024435,2125,2125,2130,2120,25216
20230714,142300,10783507070,2125,2135,2135,2125,31413
20230714,142200,10716661580,2130,2130,2135,2125,31678
20230714,142100,10649194790,2135,2130,2140,2125,51003
20230714,142000,10540552050,2130,2145,2145,2130,89787
20230714,141900,10348637635,2145,2130,2145,2125,80086
20230714,141800,10177622390,2130,2130,2135,2115,73560
20230714,141700,10021310295,2130,2130,2145,2125,97273
20230714,141600,9813568765,2135,2145,2150,2130,245973
20230714,141500,9286543775,2150,2130,2150,2125,167481
20230714,141400,8928425900,2130,2115,2135,2110,259896
20230714,141300,8376401070,2115,2110,2115,2105,111657
20230714,141200,8140508760,2110,2095,2110,2095,30025
20230714,141100,8077329065,2090,2090,2095,2090,7808
20230714,141000,8061003730,2095,2100,2105,2095,11783
20230714,140900,8036283645,2100,2105,2110,2100,34803
20230714,140800,7962921455,2105,2105,2110,2105,30942
20230714,140700,7897772755,2105,2095,2110,2095,26560
20230714,140600,7841924805,2100,2090,2100,2085,25047
20230714,140500,7789439955,2090,2090,2095,2085,20457
20230714,140400,7746619145,2095,2085,2100,2080,24431
20230714,140300,7695543760,2085,2080,2085,2080,5524
20230714,140200,7684045650,2080,2080,2080,2075,3849
20230714,140100,7676050190,2075,2070,2080,2065,16473
20230714,140000,7641929385,2075,2080,2085,2070,17911
20230714,135900,7604763225,2090,2080,2090,2075,13465
20230714,135800,7576759990,2080,2085,2090,2080,10761
20230714,135700,7554354110,2085,2090,2090,2080,19452
20230714,135600,7513780535,2085,2095,2095,2085,9802
20230714,135500,7493289715,2095,2105,2110,2090,41333
20230714,135400,7406376180,2105,2080,2105,2075,64050
20230714,135300,7272322040,2075,2080,2080,2075,20895
20230714,135200,7228929970,2080,2075,2085,2075,10593
20230714,135100,7206912755,2080,2095,2095,2075,40611
20230714,135000,7122259375,2095,2085,2095,2080,14435
20230714,134900,7092111705,2085,2090,2090,2080,19457
20230714,134800,7051586480,2090,2085,2095,2080,33037
20230714,134700,6982752310,2085,2105,2110,2085,53250
20230714,134600,6871195790,2100,2115,2115,2100,42845
20230714,134500,6780944940,2110,2115,2120,2105,122060
20230714,134400,6523159760,2115,2125,2125,2105,105057
20230714,134300,6300799095,2120,2110,2125,2105,143293
20230714,134200,5997288365,2110,2110,2110,2095,94689
20230714,134100,5797982675,2110,2090,2110,2085,97134
20230714,134000,5593987235,2090,2100,2100,2085,85096
20230714,133900,5415675260,2100,2100,2105,2090,57735
20230714,133800,5294495760,2095,2100,2100,2090,82154
20230714,133700,5122297700,2100,2090,2105,2090,147268
20230714,133600,4813486700,2095,2090,2095,2085,85362
20230714,133500,4634998770,2090,2080,2090,2080,107378
20230714,133400,4410949470,2080,2065,2080,2065,89855
20230714,133300,4224871375,2070,2070,2070,2060,2225
20230714,133200,4220273820,2070,2070,2070,2065,5383
20230714,133100,4209145785,2065,2065,2070,2065,13575
20230714,133000,4181111450,2065,2065,2065,2065,13
20230714,132900,4181084605,2060,2070,2070,2060,1808
20230714,132800,4177353120,2065,2070,2070,2065,11456
20230714,132700,4153696165,2065,2060,2070,2060,3253
20230714,132600,4146979530,2065,2065,2070,2065,1711
20230714,132500,4143445755,2070,2065,2070,2065,9020
20230714,132400,4124819365,2065,2065,2065,2065,362
20230714,132300,4124071835,2065,2060,2065,2060,21233
20230714,132200,4080252735,2060,2055,2060,2055,3648
20230714,132100,4072751065,2060,2060,2065,2050,6006
20230714,132000,4060394760,2060,2065,2065,2060,611
20230714,131900,4059136050,2050,2065,2065,2050,12508
20230714,131800,4033372245,2065,2070,2070,2060,6551
20230714,131700,4019844400,2070,2065,2070,2060,16960
20230714,131600,3984824020,2065,2055,2065,2055,83066
20230714,131500,3813706320,2055,2050,2055,2050,1867
20230714,131400,3809878965,2055,2055,2055,2055,779
20230714,131300,3808278120,2055,2050,2055,2050,2108
20230714,131200,3803956695,2050,2055,2055,2050,2706
20230714,131100,3798408865,2055,2055,2055,2050,738
20230714,131000,3796895275,2055,2050,2055,2050,331
20230714,130900,3796216570,2055,2055,2055,2050,3374
20230714,130800,3789299790,2055,2055,2055,2055,0
20230714,130700,3789299790,2055,2050,2055,2050,6154
20230714,130600,3776684080,2050,2045,2050,2045,2338
20230714,130500,3771897070,2045,2050,2050,2045,323
20230714,130400,3771235200,2045,2050,2050,2045,99
20230714,130300,3771032720,2050,2045,2050,2045,207
20230714,130200,3770608870,2045,2045,2045,2045,282
20230714,130100,3770032180,2050,2050,2050,2045,512
20230714,130000,3768982615,2050,2050,2050,2050,147
20230714,125900,3768681265,2050,2050,2050,2050,182
20230714,125800,3768308165,2050,2055,2055,2050,1907
20230714,125700,3764398810,2055,2055,2055,2055,0
20230714,125600,3764398810,2055,2050,2055,2050,445
20230714,125500,3763486540,2050,2055,2055,2050,1961
20230714,125400,3759466375,2055,2050,2055,2050,5102
20230714,125300,3749007265,2055,2055,2055,2055,105
20230714,125200,3748791490,2055,2050,2055,2050,944
20230714,125100,3746856235,2055,2055,2055,2055,2
20230714,125000,3746852125,2050,2050,2050,2050,1549
20230714,124900,3743676675,2055,2055,2055,2055,1
20230714,124800,3743674620,2055,2055,2055,2045,124
20230714,124700,3743419860,2055,2045,2055,2045,1507
20230714,124600,3740337975,2045,2050,2055,2045,6384
20230714,124500,3727275450,2050,2055,2055,2050,869
20230714,124400,3725490945,2055,2050,2055,2045,2244
20230714,124300,3720896535,2055,2045,2055,2040,7573
20230714,124200,3705415820,2050,2050,2050,2050,8
20230714,124100,3705399420,2045,2050,2050,2045,980
20230714,124000,3703394350,2055,2055,2055,2045,3804
20230714,123900,3695602140,2055,2055,2055,2045,280
20230714,123800,3695026760,2045,2055,2055,2045,17533
20230714,123700,3659119845,2055,2055,2055,2055,500
20230714,123600,3658092345,2050,2055,2055,2050,129
20230714,123500,3657827890,2055,2060,2060,2050,1219
20230714,123400,3655322805,2060,2055,2060,2055,910
20230714,123300,3653452750,2055,2055,2055,2055,0
20230714,123200,3653452750,2055,2055,2055,2055,242
20230714,123100,3652955440,2055,2055,2055,2055,2673
20230714,123000,3647462425,2055,2055,2055,2050,674
20230714,122900,3646079220,2055,2055,2055,2050,2788
20230714,122800,3640352300,2050,2050,2050,2050,216
20230714,122700,3639909500,2055,2050,2055,2050,4600
20230714,122600,3630469500,2050,2055,2055,2050,25
20230714,122500,3630418240,2055,2055,2055,2055,5
20230714,122400,3630407965,2055,2055,2060,2055,2194
20230714,122300,3625891185,2055,2055,2055,2050,7298
20230714,122200,3610912545,2055,2055,2055,2055,494
20230714,122100,3609897375,2055,2055,2055,2055,100
20230714,122000,3609691875,2060,2060,2060,2055,1009
20230714,121900,3607618335,2060,2055,2060,2050,4557
20230714,121800,3598251920,2060,2060,2060,2060,36
20230714,121700,3598177760,2060,2060,2060,2055,5770
20230714,121600,3586320095,2060,2060,2060,2060,6486
20230714,121500,3572958935,2060,2060,2060,2060,2802
20230714,121400,3567186815,2060,2060,2060,2060,3166
20230714,121300,3560664855,2065,2060,2065,2055,1096
20230714,121200,3558407340,2060,2060,2065,2055,3173
20230714,121100,3551874310,2060,2065,2065,2060,2998
20230714,121000,3545698370,2065,2060,2065,2060,2153
20230714,120900,3541263175,2060,2060,2060,2055,1223
20230714,120800,3538743805,2055,2055,2060,2055,116
20230714,120700,3538505160,2060,2060,2060,2055,8288
20230714,120600,3521461765,2065,2065,2065,2060,2266
20230714,120500,3516785980,2065,2065,2065,2060,1385
20230714,120400,3513930955,2065,2060,2065,2060,1431
20230714,120300,3510982420,2060,2060,2060,2055,602
20230714,120200,3509744300,2060,2065,2065,2060,9268
20230714,120100,3490651810,2065,2065,2070,2060,5803
20230714,120000,3478670110,2070,2060,2070,2060,24077
20230714,115900,3428999400,2060,2060,2060,2055,584
20230714,115800,3427796365,2060,2055,2065,2055,1570
20230714,115700,3424564805,2055,2065,2065,2055,19257
20230714,115600,3384895385,2065,2060,2065,2060,3655
20230714,115500,3377356805,2065,2060,2065,2060,2193
20230714,115400,3372839070,2060,2055,2060,2055,509
20230714,115300,3371791280,2060,2055,2065,2050,16736
20230714,115200,3337322940,2055,2055,2055,2050,2201
20230714,115100,3332799890,2050,2060,2060,2045,14828
20230714,115000,3302475430,2060,2060,2060,2045,25514
20230714,114900,3250157005,2045,2050,2060,2045,12693
20230714,114800,3224116670,2055,2055,2060,2050,18646
20230714,114700,3185847555,2060,2060,2060,2055,2631
20230714,114600,3180434935,2060,2065,2065,2055,3476
20230714,114500,3173271645,2065,2060,2065,2060,14259
20230714,114400,3143897460,2060,2055,2065,2050,18373
20230714,114300,3106089165,2060,2055,2060,2055,4718
20230714,114200,3096380410,2055,2070,2070,2055,11967
20230714,114100,3071707880,2070,2055,2075,2050,45030
20230714,114000,2978791305,2055,2060,2060,2050,7780
20230714,113900,2962785470,2060,2050,2070,2050,89098
20230714,113800,2779297570,2050,2050,2055,2050,4982
20230714,113700,2769083955,2055,2045,2055,2040,21452
20230714,113600,2725178660,2045,2040,2045,2040,4657
20230714,113500,2715671050,2040,2040,2040,2040,173
20230714,113400,2715318130,2040,2040,2045,2040,2349
20230714,113300,2710526150,2045,2040,2045,2040,1521
20230714,113200,2707422945,2040,2040,2045,2040,1309
20230714,113100,2704752575,2045,2035,2045,2035,1649
20230714,113000,2701391395,2040,2035,2040,2035,15010
20230714,112900,2670783895,2035,2035,2035,2035,4509
20230714,112800,2661608080,2035,2030,2035,2030,5510
20230714,112700,2650395730,2035,2035,2035,2035,0
20230714,112600,2650395730,2035,2035,2035,2035,150
20230714,112500,2650090480,2035,2035,2035,2030,3105
20230714,112400,2643776805,2035,2035,2035,2035,24
20230714,112300,2643727965,2035,2030,2035,2030,11314
20230714,112200,2620758995,2040,2040,2040,2040,680
20230714,112100,2619371795,2040,2035,2040,2030,3111
20230714,112000,2613055250,2035,2040,2040,2035,1565
20230714,111900,2609870450,2035,2035,2040,2030,6718
20230714,111800,2596203010,2035,2035,2040,2035,1391
20230714,111700,2593371955,2035,2035,2035,2035,207
20230714,111600,2592950710,2035,2035,2035,2030,199
20230714,111500,2592545820,2035,2030,2035,2030,1834
20230714,111400,2588818130,2035,2035,2035,2035,1000
20230714,111300,2586783130,2040,2035,2040,2035,2025
20230714,111200,2582662130,2035,2035,2035,2035,2238
20230714,111100,2578107800,2040,2040,2040,2040,2
20230714,111000,2578103720,2040,2040,2040,2040,28
20230714,110900,2578046600,2040,2035,2040,2035,2299
20230714,110800,2573367290,2040,2035,2040,2035,802
20230714,110700,2571735215,2035,2035,2035,2035,1720
20230714,110600,2568235015,2040,2040,2040,2035,1408
20230714,110500,2565369695,2040,2040,2040,2040,0
20230714,110400,2565369695,2040,2035,2040,2035,716
20230714,110300,2563911565,2040,2040,2040,2035,219
20230714,110200,2563465315,2035,2035,2040,2030,2990
20230714,110100,2557380595,2035,2035,2035,2035,2671
20230714,110000,2551945110,2035,2035,2035,2035,2017
20230714,105900,2547840515,2030,2030,2040,2030,3279
20230714,105800,2541168355,2035,2040,2040,2035,52
20230714,105700,2541062495,2040,2035,2040,2030,1877
20230714,105600,2537247000,2035,2030,2035,2030,707
20230714,105500,2535810730,2030,2035,2040,2030,1775
20230714,105400,2532194375,2040,2040,2040,2030,2663
20230714,105300,2526772870,2030,2040,2040,2030,7738
20230714,105200,2511058535,2035,2035,2040,2035,9403
20230714,105100,2491915640,2035,2035,2035,2030,2302
20230714,105000,2487231570,2035,2035,2035,2030,1798
20230714,104900,2483572920,2035,2030,2035,2030,1315
20230714,104800,2480901965,2030,2035,2035,2030,337
20230714,104700,2480217230,2035,2030,2035,2030,4274
20230714,104600,2471520000,2035,2030,2035,2030,424
20230714,104500,2470659230,2025,2030,2030,2025,604
20230714,104400,2469434120,2025,2030,2030,2025,693
20230714,104300,2468027835,2030,2030,2030,2025,2617
20230714,104200,2462726170,2030,2030,2030,2025,3031
20230714,104100,2456587750,2035,2035,2035,2035,493
20230714,104000,2455584495,2035,2025,2035,2020,16699
20230714,103900,2421846530,2025,2035,2035,2025,6144
20230714,103800,2409399910,2035,2020,2035,2020,9998
20230714,103700,2389127140,2020,2030,2030,2020,16718
20230714,103600,2355328510,2030,2030,2030,2020,16
20230714,103500,2355296040,2030,2025,2030,2020,31905
20230714,103400,2290761500,2025,2025,2030,2025,3011
20230714,103300,2284663955,2030,2025,2035,2025,5418
20230714,103200,2273672905,2030,2030,2030,2030,60
20230714,103100,2273551105,2030,2030,2030,2025,1056
20230714,103000,2271412425,2030,2025,2030,2025,453
20230714,102900,2270494340,2025,2030,2035,2025,5253
20230714,102800,2259831080,2030,2030,2035,2030,846
20230714,102700,2258113680,2035,2035,2035,2030,1116
20230714,102600,2255847670,2035,2030,2035,2030,1370
20230714,102500,2253066540,2030,2030,2030,2025,2354
20230714,102400,2248289440,2030,2030,2035,2030,2534
20230714,102300,2243145375,2035,2035,2035,2035,231
20230714,102200,2242675290,2035,2030,2035,2025,2296
20230714,102100,2238015165,2025,2030,2030,2025,3928
20230714,102000,2230053455,2030,2030,2035,2030,457
20230714,101900,2229125740,2030,2030,2030,2025,3962
20230714,101800,2221087050,2030,2035,2035,2030,2708
20230714,101700,2215589795,2030,2030,2035,2025,20145
20230714,101600,2174720475,2035,2035,2035,2035,30
20230714,101500,2174659425,2035,2035,2035,2035,430
20230714,101400,2173784375,2035,2030,2035,2030,2694
20230714,101300,2168313320,2035,2030,2035,2030,990
20230714,101200,2166300000,2030,2035,2035,2030,918
20230714,101100,2164431880,2040,2035,2040,2035,1795
20230714,101000,2160774785,2035,2035,2035,2030,6371
20230714,100900,2147834395,2035,2035,2035,2030,169
20230714,100800,2147490830,2035,2030,2035,2030,959
20230714,100700,2145544055,2035,2035,2040,2035,8879
20230714,100600,2127475270,2035,2035,2040,2035,2877
20230714,100500,2121618510,2035,2035,2035,2030,3999
20230714,100400,2113485600,2030,2035,2035,2030,5510
20230714,100300,2102297750,2035,2030,2035,2030,502
20230714,100200,2101278680,2035,2035,2035,2030,1308
20230714,100100,2098617045,2035,2030,2035,2030,6993
20230714,100000,2084389545,2035,2035,2035,2030,3335
20230714,095900,2077617320,2035,2030,2035,2030,5372
20230714,095800,2066695300,2030,2030,2035,2030,1613
20230714,095700,2063419895,2030,2030,2030,2030,2458
20230714,095600,2058430155,2030,2030,2030,2025,2212
20230714,095500,2053942555,2030,2035,2035,2025,11624
20230714,095400,2030347315,2040,2040,2040,2035,3594
20230714,095300,2023033445,2035,2040,2040,2035,4428
20230714,095200,2014017210,2040,2040,2040,2035,4652
20230714,095100,2004535385,2035,2040,2040,2035,2674
20230714,095000,1999093130,2040,2035,2040,2030,6709
20230714,094900,1985444560,2040,2035,2040,2035,8164
20230714,094800,1968830810,2035,2035,2040,2035,1497
20230714,094700,1965782615,2035,2045,2045,2035,23390
20230714,094600,1918104245,2045,2040,2050,2040,2570
20230714,094500,1912852485,2045,2045,2050,2045,6712
20230714,094400,1899124035,2050,2045,2050,2045,4874
20230714,094300,1889148185,2050,2050,2050,2050,2917
20230714,094200,1883168335,2050,2045,2050,2045,3043
20230714,094100,1876944590,2045,2045,2055,2045,4472
20230714,094000,1867799000,2045,2055,2055,2040,24420
20230714,093900,1817780440,2060,2055,2065,2050,22524
20230714,093800,1771312370,2060,2060,2060,2050,1630
20230714,093700,1767954580,2060,2065,2065,2055,11624
20230714,093600,1744030075,2065,2060,2065,2060,5016
20230714,093500,1733695580,2060,2065,2065,2055,11269
20230714,093400,1710464015,2065,2055,2065,2050,50625
20230714,093300,1606555865,2055,2050,2060,2050,7474
20230714,093200,1591196975,2055,2055,2055,2050,3434
20230714,093100,1584144210,2050,2050,2055,2050,8275
20230714,093000,1567172255,2050,2050,2050,2045,228
20230714,092900,1566705980,2040,2045,2045,2035,9168
20230714,092800,1547978950,2035,2045,2045,2035,13000
20230714,092700,1521455690,2045,2050,2050,2045,3551
20230714,092600,1514188350,2045,2050,2050,2045,176
20230714,092500,1513827675,2040,2050,2050,2040,5762
20230714,092400,1502045555,2050,2055,2055,2045,2340
20230714,092300,1497255810,2055,2060,2060,2035,33209
20230714,092200,1429358755,2060,2065,2065,2060,16998
20230714,092100,1394328735,2065,2065,2065,2060,3144
20230714,092000,1387852010,2065,2060,2065,2055,14256
20230714,091900,1358472095,2065,2060,2065,2055,25634
20230714,091800,1305669325,2060,2060,2060,2055,8507
20230714,091700,1288159180,2060,2060,2060,2050,15333
20230714,091600,1256634080,2060,2045,2065,2045,26618
20230714,091500,1201958390,2050,2040,2050,2040,10394
20230714,091400,1180712710,2040,2040,2045,2035,26359
20230714,091300,1126905905,2040,2035,2040,2035,3112
20230714,091200,1120570365,2040,2045,2045,2035,26710
20230714,091100,1066144060,2045,2045,2050,2040,32560
20230714,091000,999626630,2045,2060,2060,2045,28761
20230714,090900,940671555,2055,2060,2060,2055,9372
20230714,090800,921394680,2060,2060,2060,2055,15937
20230714,090700,888607695,2060,2065,2070,2060,26551
20230714,090600,833879000,2065,2075,2075,2060,41018
20230714,090500,749071450,2070,2085,2085,2070,91609
20230714,090400,558792560,2085,2080,2085,2070,68623
20230714,090300,416119235,2080,2065,2080,2060,77861
20230714,090200,255278720,2065,2055,2065,2050,57916
20230714,090100,136290185,2055,2040,2055,2040,26860
20230714,090000,81354015,2040,2040,2045,2035,39887