stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191900,746295285,2610,2610,2610,2610,3378
20230714,191800,746295285,2610,2610,2610,2610,0
20230714,191700,746295285,2610,2610,2610,2610,0
20230714,191600,746295285,2610,2610,2610,2610,0
20230714,191500,746295285,2610,2610,2610,2610,0
20230714,191400,746295285,2610,2610,2610,2610,0
20230714,191300,746295285,2610,2610,2610,2610,0
20230714,191200,746295285,2610,2610,2610,2610,0
20230714,191100,746295285,2610,2610,2610,2610,0
20230714,191000,746295285,2610,2610,2610,2610,0
20230714,190900,746295285,2610,2610,2610,2610,0
20230714,190800,746295285,2610,2610,2610,2610,0
20230714,190700,746295285,2610,2610,2610,2610,0
20230714,190600,746295285,2610,2610,2610,2610,0
20230714,190500,746295285,2610,2610,2610,2610,0
20230714,190400,746295285,2610,2610,2610,2610,0
20230714,190300,746295285,2610,2610,2610,2610,0
20230714,190200,746295285,2610,2610,2610,2610,0
20230714,190100,746295285,2610,2610,2610,2610,0
20230714,190000,746295285,2610,2610,2610,2610,0
20230714,185900,746295285,2610,2610,2610,2610,0
20230714,185800,746295285,2610,2610,2610,2610,0
20230714,185700,746295285,2610,2610,2610,2610,0
20230714,185600,746295285,2610,2610,2610,2610,0
20230714,185500,746295285,2610,2610,2610,2610,0
20230714,185400,746295285,2610,2610,2610,2610,0
20230714,185300,746295285,2610,2610,2610,2610,0
20230714,185200,746295285,2610,2610,2610,2610,0
20230714,185100,746295285,2610,2610,2610,2610,0
20230714,185000,746295285,2610,2610,2610,2610,0
20230714,184900,746295285,2610,2610,2610,2610,3378
20230714,184800,746295285,2610,2610,2610,2610,0
20230714,184700,746295285,2610,2610,2610,2610,0
20230714,184600,746295285,2610,2610,2610,2610,0
20230714,184500,746295285,2610,2610,2610,2610,0
20230714,184400,746295285,2610,2610,2610,2610,0
20230714,184300,746295285,2610,2610,2610,2610,0
20230714,184200,746295285,2610,2610,2610,2610,0
20230714,184100,746295285,2610,2610,2610,2610,0
20230714,184000,746295285,2610,2610,2610,2610,0
20230714,183900,746295285,2610,2610,2610,2610,0
20230714,183800,746295285,2610,2610,2610,2610,0
20230714,183700,746295285,2610,2610,2610,2610,0
20230714,183600,746295285,2610,2610,2610,2610,0
20230714,183500,746295285,2610,2610,2610,2610,0
20230714,183400,746295285,2610,2610,2610,2610,0
20230714,183300,746295285,2610,2610,2610,2610,0
20230714,183200,746295285,2610,2610,2610,2610,0
20230714,183100,746295285,2610,2610,2610,2610,0
20230714,183000,746295285,2610,2610,2610,2610,0
20230714,182900,746295285,2610,2610,2610,2610,0
20230714,182800,746295285,2610,2610,2610,2610,0
20230714,182700,746295285,2610,2610,2610,2610,0
20230714,182600,746295285,2610,2610,2610,2610,0
20230714,182500,746295285,2610,2610,2610,2610,0
20230714,182400,746295285,2610,2610,2610,2610,0
20230714,182300,746295285,2610,2610,2610,2610,0
20230714,182200,746295285,2610,2610,2610,2610,0
20230714,182100,746295285,2610,2610,2610,2610,0
20230714,182000,746295285,2610,2610,2610,2610,0
20230714,181900,746295285,2610,2610,2610,2610,3378
20230714,181800,746295285,2610,2610,2610,2610,0
20230714,181700,746295285,2610,2610,2610,2610,0
20230714,181600,746295285,2610,2610,2610,2610,0
20230714,181500,746295285,2610,2610,2610,2610,0
20230714,181400,746295285,2610,2610,2610,2610,0
20230714,181300,746295285,2610,2610,2610,2610,0
20230714,181200,746295285,2610,2610,2610,2610,0
20230714,181100,746295285,2610,2610,2610,2610,0
20230714,181000,746295285,2610,2610,2610,2610,0
20230714,180900,746295285,2610,2610,2610,2610,0
20230714,180800,746295285,2610,2610,2610,2610,0
20230714,180700,746295285,2610,2610,2610,2610,0
20230714,180600,746295285,2610,2610,2610,2610,0
20230714,180500,746295285,2610,2610,2610,2610,0
20230714,180400,746295285,2610,2610,2610,2610,0
20230714,180300,746295285,2610,2610,2610,2610,0
20230714,180200,746295285,2610,2610,2610,2610,0
20230714,180100,746295285,2610,2610,2610,2610,0
20230714,180000,746295285,2610,2610,2610,2610,0
20230714,175900,746295285,2610,2610,2610,2610,0
20230714,175800,746295285,2610,2610,2610,2610,0
20230714,175700,746295285,2610,2610,2610,2610,0
20230714,175600,746295285,2610,2610,2610,2610,0
20230714,175500,746295285,2610,2610,2610,2610,0
20230714,175400,746295285,2610,2610,2610,2610,0
20230714,175300,746295285,2610,2610,2610,2610,0
20230714,175200,746295285,2610,2610,2610,2610,0
20230714,175100,746295285,2610,2610,2610,2610,0
20230714,175000,746295285,2610,2610,2610,2610,0
20230714,174900,746295285,2610,2610,2610,2610,3378
20230714,174800,746295285,2610,2610,2610,2610,0
20230714,174700,746295285,2610,2610,2610,2610,0
20230714,174600,746295285,2610,2610,2610,2610,0
20230714,174500,746295285,2610,2610,2610,2610,0
20230714,174400,746295285,2610,2610,2610,2610,0
20230714,174300,746295285,2610,2610,2610,2610,0
20230714,174200,746295285,2610,2610,2610,2610,0
20230714,174100,746295285,2610,2610,2610,2610,0
20230714,174000,746295285,2610,2610,2610,2610,0
20230714,173900,746295285,2610,2610,2610,2610,0
20230714,173800,746295285,2610,2610,2610,2610,0
20230714,173700,746295285,2610,2610,2610,2610,0
20230714,173600,746295285,2610,2610,2610,2610,0
20230714,173500,746295285,2610,2610,2610,2610,0
20230714,173400,746295285,2610,2610,2610,2610,0
20230714,173300,746295285,2610,2610,2610,2610,0
20230714,173200,746295285,2610,2610,2610,2610,0
20230714,173100,746295285,2610,2610,2610,2610,0
20230714,173000,746295285,2610,2610,2610,2610,0
20230714,172900,746295285,2610,2610,2610,2610,0
20230714,172800,746295285,2610,2610,2610,2610,0
20230714,172700,746295285,2610,2610,2610,2610,0
20230714,172600,746295285,2610,2610,2610,2610,0
20230714,172500,746295285,2610,2610,2610,2610,0
20230714,172400,746295285,2610,2610,2610,2610,0
20230714,172300,746295285,2610,2610,2610,2610,0
20230714,172200,746295285,2610,2610,2610,2610,0
20230714,172100,746295285,2610,2610,2610,2610,0
20230714,172000,746295285,2610,2610,2610,2610,0
20230714,171900,746295285,2610,2610,2610,2610,3378
20230714,171800,746295285,2610,2610,2610,2610,0
20230714,171700,746295285,2610,2610,2610,2610,0
20230714,171600,746295285,2610,2610,2610,2610,0
20230714,171500,746295285,2610,2610,2610,2610,0
20230714,171400,746295285,2610,2610,2610,2610,0
20230714,171300,746295285,2610,2610,2610,2610,0
20230714,171200,746295285,2610,2610,2610,2610,0
20230714,171100,746295285,2610,2610,2610,2610,0
20230714,171000,746295285,2610,2610,2610,2610,0
20230714,170900,746295285,2610,2610,2610,2610,0
20230714,170800,746295285,2610,2610,2610,2610,0
20230714,170700,746295285,2610,2610,2610,2610,0
20230714,170600,746295285,2610,2610,2610,2610,0
20230714,170500,746295285,2610,2610,2610,2610,0
20230714,170400,746295285,2610,2610,2610,2610,0
20230714,170300,746295285,2610,2610,2610,2610,0
20230714,170200,746295285,2610,2610,2610,2610,0
20230714,170100,746295285,2610,2610,2610,2610,0
20230714,170000,746295285,2610,2610,2610,2610,0
20230714,165900,746295285,2610,2610,2610,2610,0
20230714,165800,746295285,2610,2610,2610,2610,0
20230714,165700,746295285,2610,2610,2610,2610,0
20230714,165600,746295285,2610,2610,2610,2610,0
20230714,165500,746295285,2610,2610,2610,2610,0
20230714,165400,746295285,2610,2610,2610,2610,0
20230714,165300,746295285,2610,2610,2610,2610,0
20230714,165200,746295285,2610,2610,2610,2610,0
20230714,165100,746295285,2610,2610,2610,2610,0
20230714,165000,746295285,2610,2610,2610,2610,0
20230714,164900,746295285,2610,2610,2610,2610,3378
20230714,164800,746295285,2610,2610,2610,2610,0
20230714,164700,746295285,2610,2610,2610,2610,0
20230714,164600,746295285,2610,2610,2610,2610,0
20230714,164500,746295285,2610,2610,2610,2610,0
20230714,164400,746295285,2610,2610,2610,2610,0
20230714,164300,746295285,2610,2610,2610,2610,0
20230714,164200,746295285,2610,2610,2610,2610,0
20230714,164100,746295285,2610,2610,2610,2610,0
20230714,164000,746295285,2610,2610,2610,2610,0
20230714,163900,746295285,2610,2610,2610,2610,0
20230714,163800,746295285,2610,2610,2610,2610,0
20230714,163700,746295285,2610,2610,2610,2610,0
20230714,163600,746295285,2610,2610,2610,2610,0
20230714,163500,746295285,2610,2610,2610,2610,0
20230714,163400,746295285,2610,2610,2610,2610,0
20230714,163300,746295285,2610,2610,2610,2610,0
20230714,163200,746295285,2610,2610,2610,2610,0
20230714,163100,746295285,2610,2610,2610,2610,0
20230714,163000,746295285,2610,2610,2610,2610,0
20230714,162900,746295285,2610,2610,2610,2610,0
20230714,162800,746295285,2610,2610,2610,2610,0
20230714,162700,746295285,2610,2610,2610,2610,0
20230714,162600,746295285,2610,2610,2610,2610,0
20230714,162500,746295285,2610,2610,2610,2610,0
20230714,162400,746295285,2610,2610,2610,2610,0
20230714,162300,746295285,2610,2610,2610,2610,0
20230714,162200,746295285,2610,2610,2610,2610,0
20230714,162100,746295285,2610,2610,2610,2610,0
20230714,162000,746295285,2610,2610,2610,2610,0
20230714,161900,746295285,2610,2610,2610,2610,3378
20230714,161800,746295285,2610,2610,2610,2610,0
20230714,161700,746295285,2610,2610,2610,2610,0
20230714,161600,746295285,2610,2610,2610,2610,0
20230714,161500,746295285,2610,2610,2610,2610,0
20230714,161400,746295285,2610,2610,2610,2610,0
20230714,161300,746295285,2610,2610,2610,2610,0
20230714,161200,746295285,2610,2610,2610,2610,0
20230714,161100,746295285,2610,2610,2610,2610,0
20230714,161000,746295285,2610,2610,2610,2610,0
20230714,160900,746295285,2610,2610,2610,2610,0
20230714,160800,746295285,2610,2610,2610,2610,0
20230714,160700,746295285,2610,2610,2610,2610,0
20230714,160600,746295285,2610,2610,2610,2610,0
20230714,160500,746295285,2610,2610,2610,2610,0
20230714,160400,746295285,2610,2610,2610,2610,0
20230714,160300,746295285,2610,2610,2610,2610,0
20230714,160200,746295285,2610,2610,2610,2610,0
20230714,160100,746295285,2610,2610,2610,2610,0
20230714,160000,746295285,2610,2610,2610,2610,0
20230714,155900,746295285,2610,2610,2610,2610,0
20230714,155800,746295285,2610,2610,2610,2610,0
20230714,155700,746295285,2610,2610,2610,2610,0
20230714,155600,746295285,2610,2610,2610,2610,0
20230714,155500,746295285,2610,2610,2610,2610,0
20230714,155400,746295285,2610,2610,2610,2610,0
20230714,155300,746295285,2610,2610,2610,2610,0
20230714,155200,746295285,2610,2610,2610,2610,0
20230714,155100,746295285,2610,2610,2610,2610,0
20230714,155000,746295285,2610,2610,2610,2610,0
20230714,154900,746295285,2610,2610,2610,2610,3378
20230714,154800,746295285,2610,2610,2610,2610,0
20230714,154700,746295285,2610,2610,2610,2610,0
20230714,154600,746295285,2610,2610,2610,2610,0
20230714,154500,746295285,2610,2610,2610,2610,0
20230714,154400,746295285,2610,2610,2610,2610,0
20230714,154300,746295285,2610,2610,2610,2610,0
20230714,154200,746295285,2610,2610,2610,2610,0
20230714,154100,746295285,2610,2610,2610,2610,0
20230714,154000,746295285,2610,2610,2610,2610,0
20230714,153900,746295285,2610,2610,2610,2610,0
20230714,153800,746295285,2610,2610,2610,2610,0
20230714,153700,746295285,2610,2610,2610,2610,0
20230714,153600,746295285,2610,2610,2610,2610,0
20230714,153500,746295285,2610,2610,2610,2610,0
20230714,153400,746295285,2610,2610,2610,2610,0
20230714,153300,746295285,2610,2610,2610,2610,0
20230714,153200,746295285,2610,2610,2610,2610,0
20230714,153100,746295285,2610,2610,2610,2610,0
20230714,153000,746295285,2610,2610,2610,2610,3378
20230714,152900,737478705,2615,2615,2615,2615,0
20230714,152800,737478705,2615,2615,2615,2615,0
20230714,152700,737478705,2615,2615,2615,2615,0
20230714,152600,737478705,2615,2615,2615,2615,0
20230714,152500,737478705,2615,2615,2615,2615,0
20230714,152400,737478705,2615,2615,2615,2615,0
20230714,152300,737478705,2615,2615,2615,2615,0
20230714,152200,737478705,2615,2615,2615,2615,0
20230714,152100,737478705,2615,2615,2615,2615,0
20230714,152000,737478705,2615,2615,2615,2615,0
20230714,151900,737478705,2615,2615,2615,2615,445
20230714,151800,736315030,2615,2610,2615,2610,602
20230714,151700,734743715,2610,2610,2610,2605,740
20230714,151600,732813065,2610,2610,2610,2610,2
20230714,151500,732807845,2605,2605,2605,2605,140
20230714,151400,732443145,2610,2610,2610,2610,168
20230714,151300,732004665,2610,2610,2610,2610,781
20230714,151200,729966255,2600,2600,2600,2600,0
20230714,151100,729966255,2600,2600,2600,2600,0
20230714,151000,729966255,2600,2600,2600,2600,30
20230714,150900,729888255,2600,2600,2600,2600,1202
20230714,150800,726763055,2600,2600,2600,2600,5538
20230714,150700,712364255,2600,2605,2605,2600,483
20230714,150600,711108040,2610,2610,2610,2610,0
20230714,150500,711108040,2610,2610,2610,2600,81
20230714,150400,710896640,2610,2605,2610,2600,1114
20230714,150300,707997285,2605,2610,2610,2605,138
20230714,150200,707637605,2600,2600,2600,2600,5
20230714,150100,707624605,2600,2610,2610,2600,682
20230714,150000,705851085,2610,2610,2610,2600,2595
20230714,145900,699090565,2600,2610,2610,2600,8440
20230714,145800,677145865,2600,2600,2600,2600,500
20230714,145700,675845865,2600,2610,2610,2600,4391
20230714,145600,664408950,2605,2605,2605,2605,21
20230714,145500,664354245,2610,2605,2610,2605,152
20230714,145400,663957700,2605,2610,2610,2605,447
20230714,145300,662792185,2605,2605,2605,2605,27
20230714,145200,662721850,2605,2605,2605,2605,305
20230714,145100,661927325,2605,2605,2605,2605,700
20230714,145000,660103825,2605,2605,2605,2605,299
20230714,144900,659324930,2605,2605,2605,2605,100
20230714,144800,659064430,2605,2605,2605,2605,2018
20230714,144700,653807540,2605,2595,2605,2595,1693
20230714,144600,649398025,2595,2595,2595,2595,0
20230714,144500,649398025,2595,2595,2605,2595,4001
20230714,144400,639013930,2595,2595,2595,2595,1
20230714,144300,639011335,2605,2605,2605,2605,20
20230714,144200,638959235,2605,2595,2605,2590,2379
20230714,144100,632793115,2590,2600,2600,2590,1997
20230714,144000,627610970,2600,2605,2605,2600,346
20230714,143900,626710635,2595,2595,2595,2595,0
20230714,143800,626710635,2595,2605,2605,2595,1512
20230714,143700,622774945,2600,2600,2600,2600,1256
20230714,143600,619509345,2600,2600,2600,2600,0
20230714,143500,619509345,2600,2600,2600,2600,10
20230714,143400,619483345,2605,2605,2605,2605,0
20230714,143300,619483345,2605,2600,2605,2600,814
20230714,143200,617366940,2600,2600,2600,2600,1100
20230714,143100,614506940,2600,2600,2600,2600,1
20230714,143000,614504340,2590,2605,2605,2590,23543
20230714,142900,553360265,2605,2605,2605,2605,1
20230714,142800,553357660,2605,2610,2610,2600,9733
20230714,142700,528012085,2610,2610,2610,2610,1
20230714,142600,528009475,2610,2610,2610,2610,8
20230714,142500,527988595,2610,2610,2610,2610,0
20230714,142400,527988595,2610,2610,2610,2610,384
20230714,142300,526986355,2610,2610,2610,2610,12
20230714,142200,526955035,2610,2610,2610,2610,101
20230714,142100,526691425,2605,2605,2605,2605,220
20230714,142000,526118325,2610,2610,2610,2610,0
20230714,141900,526118325,2610,2610,2610,2610,196
20230714,141800,525606765,2610,2610,2610,2610,1170
20230714,141700,522553065,2610,2615,2615,2610,79
20230714,141600,522346510,2610,2610,2610,2610,10
20230714,141500,522320410,2610,2610,2610,2610,34
20230714,141400,522231670,2610,2610,2610,2610,15
20230714,141300,522192520,2610,2610,2610,2610,318
20230714,141200,521362540,2610,2610,2615,2610,98
20230714,141100,521106315,2610,2615,2615,2610,109
20230714,141000,520821355,2615,2610,2615,2610,48
20230714,140900,520695940,2610,2610,2610,2610,263
20230714,140800,520009510,2615,2610,2615,2610,27
20230714,140700,519938995,2610,2610,2610,2610,118
20230714,140600,519631015,2610,2610,2610,2610,392
20230714,140500,518607895,2610,2610,2610,2610,10
20230714,140400,518581795,2615,2615,2615,2615,0
20230714,140300,518581795,2615,2615,2615,2615,0
20230714,140200,518581795,2615,2615,2615,2615,0
20230714,140100,518581795,2615,2615,2615,2615,152
20230714,140000,518184315,2615,2615,2615,2615,1
20230714,135900,518181700,2610,2610,2610,2610,272
20230714,135800,517471780,2610,2615,2615,2610,323
20230714,135700,516627250,2615,2615,2615,2615,14
20230714,135600,516590640,2615,2615,2615,2615,2
20230714,135500,516585410,2615,2615,2615,2615,2
20230714,135400,516580180,2615,2615,2615,2615,5
20230714,135300,516567105,2615,2615,2615,2615,0
20230714,135200,516567105,2615,2615,2615,2615,0
20230714,135100,516567105,2615,2615,2615,2615,30
20230714,135000,516488655,2615,2615,2615,2615,0
20230714,134900,516488655,2615,2615,2615,2615,0
20230714,134800,516488655,2615,2615,2615,2615,1000
20230714,134700,513873655,2625,2625,2625,2625,0
20230714,134600,513873655,2625,2625,2625,2625,1
20230714,134500,513871030,2615,2615,2615,2615,383
20230714,134400,512869485,2605,2605,2605,2605,0
20230714,134300,512869485,2605,2605,2605,2605,0
20230714,134200,512869485,2605,2605,2605,2605,0
20230714,134100,512869485,2605,2605,2605,2605,0
20230714,134000,512869485,2605,2615,2615,2605,1775
20230714,133900,508245560,2615,2615,2615,2615,1
20230714,133800,508242945,2615,2615,2615,2615,211
20230714,133700,507691180,2610,2610,2615,2610,2971
20230714,133600,499936865,2610,2610,2610,2610,4380
20230714,133500,488505065,2615,2610,2615,2610,512
20230714,133400,487168685,2615,2615,2615,2615,0
20230714,133300,487168685,2615,2615,2615,2615,101
20230714,133200,486904570,2610,2615,2615,2610,1000
20230714,133100,484292070,2610,2610,2610,2610,4
20230714,133000,484281630,2610,2610,2610,2610,15
20230714,132900,484242480,2610,2610,2610,2610,24
20230714,132800,484179840,2615,2615,2615,2615,100
20230714,132700,483918340,2615,2615,2615,2615,0
20230714,132600,483918340,2615,2615,2615,2615,514
20230714,132500,482574230,2615,2615,2615,2615,1
20230714,132400,482571615,2620,2615,2620,2615,301
20230714,132300,481784495,2620,2620,2620,2620,0
20230714,132200,481784495,2620,2610,2620,2610,820
20230714,132100,479644195,2610,2610,2610,2610,1851
20230714,132000,474813085,2620,2620,2620,2620,47
20230714,131900,474689945,2620,2620,2620,2620,32
20230714,131800,474606105,2620,2620,2620,2620,1
20230714,131700,474603485,2610,2610,2610,2610,455
20230714,131600,473415935,2610,2615,2615,2610,203
20230714,131500,472886005,2610,2610,2610,2610,1
20230714,131400,472883395,2620,2620,2620,2620,0
20230714,131300,472883395,2620,2610,2620,2610,2
20230714,131200,472878165,2615,2615,2615,2615,452
20230714,131100,471696185,2610,2615,2615,2610,94
20230714,131000,471450495,2615,2615,2615,2615,362
20230714,130900,470503865,2615,2620,2620,2615,5
20230714,130800,470490785,2615,2615,2615,2615,1
20230714,130700,470488170,2620,2620,2620,2620,0
20230714,130600,470488170,2620,2620,2620,2620,282
20230714,130500,469749330,2620,2620,2620,2620,270
20230714,130400,469041930,2620,2620,2620,2620,1
20230714,130300,469039310,2615,2615,2615,2615,0
20230714,130200,469039310,2615,2615,2615,2615,40
20230714,130100,468934710,2615,2615,2615,2615,139
20230714,130000,468571225,2615,2615,2615,2615,200
20230714,125900,468048225,2615,2615,2615,2615,0
20230714,125800,468048225,2615,2615,2615,2615,0
20230714,125700,468048225,2615,2615,2615,2615,300
20230714,125600,467263725,2615,2615,2615,2615,1
20230714,125500,467261110,2620,2620,2620,2620,0
20230714,125400,467261110,2620,2620,2620,2620,0
20230714,125300,467261110,2620,2620,2620,2620,26
20230714,125200,467192990,2620,2620,2620,2620,0
20230714,125100,467192990,2620,2620,2620,2620,82
20230714,125000,466978150,2615,2615,2615,2615,24
20230714,124900,466915390,2620,2620,2620,2620,572
20230714,124800,465416750,2620,2620,2620,2620,0
20230714,124700,465416750,2620,2620,2620,2620,0
20230714,124600,465416750,2620,2620,2620,2620,1
20230714,124500,465414130,2620,2620,2620,2620,0
20230714,124400,465414130,2620,2620,2620,2620,0
20230714,124300,465414130,2620,2620,2620,2620,110
20230714,124200,465125930,2620,2610,2620,2610,1070
20230714,124100,462333220,2610,2610,2610,2610,0
20230714,124000,462333220,2610,2610,2610,2610,0
20230714,123900,462333220,2610,2620,2620,2610,2047
20230714,123800,456989550,2615,2615,2615,2615,50
20230714,123700,456858800,2610,2620,2620,2610,2214
20230714,123600,451070735,2615,2615,2615,2615,1
20230714,123500,451068120,2620,2615,2620,2615,1297
20230714,123400,447676460,2615,2615,2615,2615,718
20230714,123300,445798890,2615,2620,2620,2615,2882
20230714,123200,438253125,2625,2625,2625,2625,0
20230714,123100,438253125,2625,2620,2625,2620,2211
20230714,123000,432450300,2620,2620,2620,2620,500
20230714,122900,431140300,2615,2615,2615,2615,0
20230714,122800,431140300,2615,2615,2615,2615,2000
20230714,122700,425910300,2615,2620,2620,2615,203
20230714,122600,425379435,2620,2620,2620,2620,0
20230714,122500,425379435,2620,2620,2620,2620,0
20230714,122400,425379435,2620,2620,2620,2620,10
20230714,122300,425353235,2620,2620,2620,2620,0
20230714,122200,425353235,2620,2620,2620,2620,87
20230714,122100,425125295,2620,2620,2620,2620,0
20230714,122000,425125295,2620,2620,2620,2620,0
20230714,121900,425125295,2620,2620,2620,2620,113
20230714,121800,424829235,2620,2620,2620,2620,2109
20230714,121700,419303655,2625,2625,2625,2625,16
20230714,121600,419261655,2625,2625,2625,2625,10
20230714,121500,419235405,2620,2625,2625,2620,245
20230714,121400,418593280,2620,2620,2620,2620,20
20230714,121300,418540880,2625,2625,2625,2625,0
20230714,121200,418540880,2625,2625,2625,2625,83
20230714,121100,418323005,2625,2620,2625,2620,3
20230714,121000,418315135,2620,2620,2620,2620,69
20230714,120900,418134355,2620,2625,2625,2620,26
20230714,120800,418066110,2625,2625,2625,2625,0
20230714,120700,418066110,2625,2625,2625,2625,0
20230714,120600,418066110,2625,2625,2625,2625,3
20230714,120500,418058235,2625,2625,2625,2625,0
20230714,120400,418058235,2625,2625,2625,2625,20
20230714,120300,418005735,2625,2625,2625,2625,0
20230714,120200,418005735,2625,2625,2625,2625,45
20230714,120100,417887610,2615,2615,2615,2615,1
20230714,120000,417884995,2625,2625,2625,2625,0
20230714,115900,417884995,2625,2625,2625,2625,0
20230714,115800,417884995,2625,2625,2625,2625,1
20230714,115700,417882370,2615,2615,2615,2615,11
20230714,115600,417853605,2620,2615,2620,2615,615
20230714,115500,416245180,2615,2615,2615,2615,73
20230714,115400,416054285,2615,2620,2620,2615,206
20230714,115300,415515575,2615,2615,2615,2615,21
20230714,115200,415460660,2620,2620,2620,2620,26
20230714,115100,415392540,2620,2620,2620,2620,0
20230714,115000,415392540,2620,2620,2620,2620,30
20230714,114900,415313940,2620,2620,2620,2620,0
20230714,114800,415313940,2620,2620,2620,2620,0
20230714,114700,415313940,2620,2620,2620,2620,763
20230714,114600,413314880,2625,2620,2625,2620,199
20230714,114500,412793455,2620,2620,2620,2620,257
20230714,114400,412120115,2625,2625,2625,2625,0
20230714,114300,412120115,2625,2625,2625,2625,3
20230714,114200,412112240,2625,2625,2625,2625,2
20230714,114100,412106990,2625,2625,2625,2625,0
20230714,114000,412106990,2625,2625,2625,2625,11
20230714,113900,412078115,2625,2625,2625,2625,3
20230714,113800,412070240,2625,2625,2625,2625,0
20230714,113700,412070240,2625,2625,2625,2625,0
20230714,113600,412070240,2625,2625,2625,2625,18
20230714,113500,412022990,2620,2620,2620,2620,18
20230714,113400,411975830,2620,2620,2620,2620,0
20230714,113300,411975830,2620,2625,2625,2620,151
20230714,113200,411579460,2620,2620,2620,2620,839
20230714,113100,409381280,2615,2615,2615,2615,68
20230714,113000,409203460,2620,2620,2620,2620,100
20230714,112900,408941460,2620,2620,2620,2620,0
20230714,112800,408941460,2620,2620,2620,2620,0
20230714,112700,408941460,2620,2620,2620,2620,66
20230714,112600,408768540,2625,2620,2625,2620,35
20230714,112500,408676815,2625,2625,2625,2625,1
20230714,112400,408674190,2625,2625,2625,2625,1
20230714,112300,408671565,2625,2625,2625,2625,0
20230714,112200,408671565,2625,2620,2625,2620,267
20230714,112100,407971945,2620,2620,2620,2620,201
20230714,112000,407445325,2625,2625,2625,2625,0
20230714,111900,407445325,2625,2625,2625,2625,152
20230714,111800,407046325,2625,2620,2625,2620,540
20230714,111700,405631460,2620,2620,2620,2620,4
20230714,111600,405620980,2620,2620,2620,2620,118
20230714,111500,405311820,2620,2615,2620,2615,475
20230714,111400,404067820,2615,2620,2620,2615,215
20230714,111300,403505470,2615,2615,2615,2615,206
20230714,111200,402966780,2615,2615,2615,2615,462
20230714,111100,401758650,2620,2620,2620,2615,106
20230714,111000,401481180,2620,2620,2620,2620,0
20230714,110900,401481180,2620,2615,2620,2615,287
20230714,110800,400729275,2615,2620,2620,2615,1021
20230714,110700,398059220,2615,2615,2615,2615,2815
20230714,110600,390697995,2620,2625,2625,2620,3
20230714,110500,390690130,2615,2615,2615,2615,6
20230714,110400,390674440,2615,2615,2615,2615,0
20230714,110300,390674440,2615,2615,2615,2615,36
20230714,110200,390580300,2615,2620,2620,2615,50
20230714,110100,390449480,2620,2620,2620,2620,150
20230714,110000,390056480,2625,2625,2625,2625,44
20230714,105900,389940980,2625,2625,2625,2625,0
20230714,105800,389940980,2625,2625,2625,2625,677
20230714,105700,388163855,2625,2620,2625,2620,365
20230714,105600,387207540,2620,2620,2620,2620,0
20230714,105500,387207540,2620,2620,2620,2620,0
20230714,105400,387207540,2620,2620,2620,2620,0
20230714,105300,387207540,2620,2620,2620,2620,9
20230714,105200,387183960,2625,2625,2625,2625,87
20230714,105100,386955585,2625,2625,2625,2625,0
20230714,105000,386955585,2625,2625,2625,2625,0
20230714,104900,386955585,2625,2625,2625,2625,0
20230714,104800,386955585,2625,2625,2625,2625,0
20230714,104700,386955585,2625,2620,2625,2620,24
20230714,104600,386892635,2625,2625,2625,2625,150
20230714,104500,386498885,2625,2625,2625,2625,1
20230714,104400,386496260,2625,2625,2625,2625,47
20230714,104300,386372885,2625,2625,2625,2625,0
20230714,104200,386372885,2625,2625,2625,2625,1
20230714,104100,386370260,2625,2625,2625,2625,0
20230714,104000,386370260,2625,2615,2625,2610,651
20230714,103900,384670885,2615,2615,2615,2615,0
20230714,103800,384670885,2615,2625,2625,2615,7053
20230714,103700,366218000,2630,2625,2630,2625,2982
20230714,103600,358380340,2625,2625,2625,2625,100
20230714,103500,358117840,2625,2630,2630,2625,2128
20230714,103400,352521840,2625,2625,2625,2625,0
20230714,103300,352521840,2625,2625,2625,2625,417
20230714,103200,351427215,2630,2630,2630,2630,0
20230714,103100,351427215,2630,2630,2630,2630,37
20230714,103000,351329905,2630,2630,2630,2630,3206
20230714,102900,342898125,2630,2625,2630,2625,676
20230714,102800,341123565,2630,2625,2630,2625,201
20230714,102700,340595935,2630,2630,2630,2630,0
20230714,102600,340595935,2630,2630,2630,2630,3
20230714,102500,340588045,2630,2630,2630,2630,0
20230714,102400,340588045,2630,2630,2630,2630,2
20230714,102300,340582785,2625,2625,2625,2625,0
20230714,102200,340582785,2625,2610,2625,2610,1007
20230714,102100,337939425,2610,2610,2610,2610,26
20230714,102000,337871565,2610,2615,2615,2610,93
20230714,101900,337628535,2615,2610,2615,2610,1312
20230714,101800,334201395,2605,2605,2605,2605,501
20230714,101700,332896290,2605,2610,2610,2605,2441
20230714,101600,326535255,2610,2610,2610,2610,197
20230714,101500,326021085,2610,2610,2610,2610,50
20230714,101400,325890585,2610,2610,2610,2610,685
20230714,101300,324102735,2610,2605,2610,2605,2
20230714,101200,324097520,2605,2610,2610,2605,521
20230714,101100,322737815,2610,2610,2610,2610,861
20230714,101000,320490605,2610,2610,2610,2610,140
20230714,100900,320125205,2605,2610,2610,2605,787
20230714,100800,318075045,2610,2610,2610,2610,5
20230714,100700,318061995,2610,2610,2610,2610,353
20230714,100600,317140665,2610,2615,2615,2605,406
20230714,100500,316082790,2605,2610,2610,2605,1424
20230714,100400,312366530,2610,2615,2615,2610,1501
20230714,100300,308448790,2615,2620,2620,2615,470
20230714,100200,307219730,2615,2615,2615,2615,0
20230714,100100,307219730,2615,2615,2625,2615,281
20230714,100000,306484125,2620,2620,2625,2620,292
20230714,095900,305719065,2620,2615,2620,2615,1232
20230714,095800,302497285,2615,2615,2615,2615,612
20230714,095700,300896905,2615,2615,2620,2615,512
20230714,095600,299557745,2615,2620,2620,2615,106
20230714,095500,299280030,2615,2620,2620,2615,94
20230714,095400,299034215,2620,2620,2620,2620,415
20230714,095300,297946915,2620,2620,2620,2610,469
20230714,095200,296718635,2610,2620,2620,2610,36
20230714,095100,296624625,2620,2610,2620,2610,896
20230714,095000,294284965,2610,2615,2615,2610,1078
20230714,094900,291470150,2620,2625,2625,2620,439
20230714,094800,290319720,2620,2620,2620,2615,5585
20230714,094700,275687025,2620,2615,2620,2615,2011
20230714,094600,270418260,2610,2610,2610,2605,403
20230714,094500,269368060,2605,2610,2610,2605,48
20230714,094400,269242870,2620,2610,2620,2600,7789
20230714,094300,248968200,2605,2605,2605,2605,865
20230714,094200,246714875,2605,2610,2610,2605,1101
20230714,094100,243846765,2605,2610,2610,2605,3026
20230714,094000,235961315,2610,2615,2615,2605,1157
20230714,093900,232937325,2605,2605,2615,2605,1196
20230714,093800,229821715,2605,2610,2610,2605,8859
20230714,093700,206701570,2610,2615,2615,2610,207
20230714,093600,206161290,2615,2610,2615,2610,3098
20230714,093500,198070400,2610,2620,2620,2610,715
20230714,093400,196203225,2615,2615,2615,2615,6260
20230714,093300,179833325,2620,2620,2620,2620,8200
20230714,093200,158349325,2620,2620,2625,2615,1884
20230714,093100,153414715,2620,2615,2620,2615,738
20230714,093000,151483605,2615,2615,2615,2615,1491
20230714,092900,147584640,2615,2620,2620,2615,2366
20230714,092800,141393100,2620,2625,2625,2620,1034
20230714,092700,138684015,2620,2620,2625,2620,3257
20230714,092600,130150595,2620,2625,2625,2620,246
20230714,092500,129506045,2625,2625,2625,2620,1164
20230714,092400,126455795,2625,2625,2625,2625,50
20230714,092300,126324545,2625,2620,2625,2620,736
20230714,092200,124393035,2620,2630,2630,2620,702
20230714,092100,122550760,2625,2625,2625,2625,1044
20230714,092000,119810260,2625,2620,2625,2620,11
20230714,091900,119781390,2625,2630,2630,2625,3
20230714,091800,119773510,2630,2615,2630,2615,1038
20230714,091700,117051540,2615,2630,2630,2615,1723
20230714,091600,112539185,2630,2620,2630,2620,1664
20230714,091500,108179455,2620,2625,2625,2620,1172
20230714,091400,105106215,2625,2625,2625,2625,529
20230714,091300,103717590,2635,2625,2635,2620,1851
20230714,091200,98864360,2630,2620,2630,2620,186
20230714,091100,98377025,2620,2620,2620,2620,1440
20230714,091000,94604225,2625,2630,2635,2625,247
20230714,090900,93954785,2630,2640,2640,2630,1011
20230714,090800,91292820,2640,2620,2640,2610,2305
20230714,090700,85264950,2615,2630,2630,2615,5120
20230714,090600,71850685,2625,2635,2645,2620,4955
20230714,090500,58834825,2635,2640,2645,2635,1609
20230714,090400,54588535,2635,2635,2660,2635,1769
20230714,090300,49924205,2630,2645,2650,2630,6059
20230714,090200,33950080,2640,2640,2640,2640,55
20230714,090100,33804880,2640,2660,2660,2640,7981
20230714,090000,12638660,2660,2665,2670,2660,4245