stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193100,3548286555,2855,2855,2855,2855,51180
20230714,193000,3548286555,2855,2855,2855,2855,0
20230714,192900,3548286555,2855,2855,2855,2855,0
20230714,192800,3548286555,2855,2855,2855,2855,0
20230714,192700,3548286555,2855,2855,2855,2855,0
20230714,192600,3548286555,2855,2855,2855,2855,0
20230714,192500,3548286555,2855,2855,2855,2855,0
20230714,192400,3548286555,2855,2855,2855,2855,0
20230714,192300,3548286555,2855,2855,2855,2855,0
20230714,192200,3548286555,2855,2855,2855,2855,0
20230714,192100,3548286555,2855,2855,2855,2855,0
20230714,192000,3548286555,2855,2855,2855,2855,0
20230714,191900,3548286555,2855,2855,2855,2855,0
20230714,191800,3548286555,2855,2855,2855,2855,0
20230714,191700,3548286555,2855,2855,2855,2855,0
20230714,191600,3548286555,2855,2855,2855,2855,0
20230714,191500,3548286555,2855,2855,2855,2855,0
20230714,191400,3548286555,2855,2855,2855,2855,0
20230714,191300,3548286555,2855,2855,2855,2855,0
20230714,191200,3548286555,2855,2855,2855,2855,0
20230714,191100,3548286555,2855,2855,2855,2855,0
20230714,191000,3548286555,2855,2855,2855,2855,0
20230714,190900,3548286555,2855,2855,2855,2855,0
20230714,190800,3548286555,2855,2855,2855,2855,0
20230714,190700,3548286555,2855,2855,2855,2855,0
20230714,190600,3548286555,2855,2855,2855,2855,0
20230714,190500,3548286555,2855,2855,2855,2855,0
20230714,190400,3548286555,2855,2855,2855,2855,0
20230714,190300,3548286555,2855,2855,2855,2855,0
20230714,190200,3548286555,2855,2855,2855,2855,0
20230714,190100,3548286555,2855,2855,2855,2855,51180
20230714,190000,3548286555,2855,2855,2855,2855,0
20230714,185900,3548286555,2855,2855,2855,2855,0
20230714,185800,3548286555,2855,2855,2855,2855,0
20230714,185700,3548286555,2855,2855,2855,2855,0
20230714,185600,3548286555,2855,2855,2855,2855,0
20230714,185500,3548286555,2855,2855,2855,2855,0
20230714,185400,3548286555,2855,2855,2855,2855,0
20230714,185300,3548286555,2855,2855,2855,2855,0
20230714,185200,3548286555,2855,2855,2855,2855,0
20230714,185100,3548286555,2855,2855,2855,2855,0
20230714,185000,3548286555,2855,2855,2855,2855,0
20230714,184900,3548286555,2855,2855,2855,2855,0
20230714,184800,3548286555,2855,2855,2855,2855,0
20230714,184700,3548286555,2855,2855,2855,2855,0
20230714,184600,3548286555,2855,2855,2855,2855,0
20230714,184500,3548286555,2855,2855,2855,2855,0
20230714,184400,3548286555,2855,2855,2855,2855,0
20230714,184300,3548286555,2855,2855,2855,2855,0
20230714,184200,3548286555,2855,2855,2855,2855,0
20230714,184100,3548286555,2855,2855,2855,2855,0
20230714,184000,3548286555,2855,2855,2855,2855,0
20230714,183900,3548286555,2855,2855,2855,2855,0
20230714,183800,3548286555,2855,2855,2855,2855,0
20230714,183700,3548286555,2855,2855,2855,2855,0
20230714,183600,3548286555,2855,2855,2855,2855,0
20230714,183500,3548286555,2855,2855,2855,2855,0
20230714,183400,3548286555,2855,2855,2855,2855,0
20230714,183300,3548286555,2855,2855,2855,2855,0
20230714,183200,3548286555,2855,2855,2855,2855,0
20230714,183100,3548286555,2855,2855,2855,2855,51180
20230714,183000,3548286555,2855,2855,2855,2855,0
20230714,182900,3548286555,2855,2855,2855,2855,0
20230714,182800,3548286555,2855,2855,2855,2855,0
20230714,182700,3548286555,2855,2855,2855,2855,0
20230714,182600,3548286555,2855,2855,2855,2855,0
20230714,182500,3548286555,2855,2855,2855,2855,0
20230714,182400,3548286555,2855,2855,2855,2855,0
20230714,182300,3548286555,2855,2855,2855,2855,0
20230714,182200,3548286555,2855,2855,2855,2855,0
20230714,182100,3548286555,2855,2855,2855,2855,0
20230714,182000,3548286555,2855,2855,2855,2855,0
20230714,181900,3548286555,2855,2855,2855,2855,0
20230714,181800,3548286555,2855,2855,2855,2855,0
20230714,181700,3548286555,2855,2855,2855,2855,0
20230714,181600,3548286555,2855,2855,2855,2855,0
20230714,181500,3548286555,2855,2855,2855,2855,0
20230714,181400,3548286555,2855,2855,2855,2855,0
20230714,181300,3548286555,2855,2855,2855,2855,0
20230714,181200,3548286555,2855,2855,2855,2855,0
20230714,181100,3548286555,2855,2855,2855,2855,0
20230714,181000,3548286555,2855,2855,2855,2855,0
20230714,180900,3548286555,2855,2855,2855,2855,0
20230714,180800,3548286555,2855,2855,2855,2855,0
20230714,180700,3548286555,2855,2855,2855,2855,0
20230714,180600,3548286555,2855,2855,2855,2855,0
20230714,180500,3548286555,2855,2855,2855,2855,0
20230714,180400,3548286555,2855,2855,2855,2855,0
20230714,180300,3548286555,2855,2855,2855,2855,0
20230714,180200,3548286555,2855,2855,2855,2855,0
20230714,180100,3548286555,2855,2855,2855,2855,51180
20230714,180000,3548286555,2855,2855,2855,2855,0
20230714,175900,3548286555,2855,2855,2855,2855,0
20230714,175800,3548286555,2855,2855,2855,2855,0
20230714,175700,3548286555,2855,2855,2855,2855,0
20230714,175600,3548286555,2855,2855,2855,2855,0
20230714,175500,3548286555,2855,2855,2855,2855,0
20230714,175400,3548286555,2855,2855,2855,2855,0
20230714,175300,3548286555,2855,2855,2855,2855,0
20230714,175200,3548286555,2855,2855,2855,2855,0
20230714,175100,3548286555,2855,2855,2855,2855,0
20230714,175000,3548286555,2855,2855,2855,2855,0
20230714,174900,3548286555,2855,2855,2855,2855,0
20230714,174800,3548286555,2855,2855,2855,2855,0
20230714,174700,3548286555,2855,2855,2855,2855,0
20230714,174600,3548286555,2855,2855,2855,2855,0
20230714,174500,3548286555,2855,2855,2855,2855,0
20230714,174400,3548286555,2855,2855,2855,2855,0
20230714,174300,3548286555,2855,2855,2855,2855,0
20230714,174200,3548286555,2855,2855,2855,2855,0
20230714,174100,3548286555,2855,2855,2855,2855,0
20230714,174000,3548286555,2855,2855,2855,2855,0
20230714,173900,3548286555,2855,2855,2855,2855,0
20230714,173800,3548286555,2855,2855,2855,2855,0
20230714,173700,3548286555,2855,2855,2855,2855,0
20230714,173600,3548286555,2855,2855,2855,2855,0
20230714,173500,3548286555,2855,2855,2855,2855,0
20230714,173400,3548286555,2855,2855,2855,2855,0
20230714,173300,3548286555,2855,2855,2855,2855,0
20230714,173200,3548286555,2855,2855,2855,2855,0
20230714,173100,3548286555,2855,2855,2855,2855,51180
20230714,173000,3548286555,2855,2855,2855,2855,0
20230714,172900,3548286555,2855,2855,2855,2855,0
20230714,172800,3548286555,2855,2855,2855,2855,0
20230714,172700,3548286555,2855,2855,2855,2855,0
20230714,172600,3548286555,2855,2855,2855,2855,0
20230714,172500,3548286555,2855,2855,2855,2855,0
20230714,172400,3548286555,2855,2855,2855,2855,0
20230714,172300,3548286555,2855,2855,2855,2855,0
20230714,172200,3548286555,2855,2855,2855,2855,0
20230714,172100,3548286555,2855,2855,2855,2855,0
20230714,172000,3548286555,2855,2855,2855,2855,0
20230714,171900,3548286555,2855,2855,2855,2855,0
20230714,171800,3548286555,2855,2855,2855,2855,0
20230714,171700,3548286555,2855,2855,2855,2855,0
20230714,171600,3548286555,2855,2855,2855,2855,0
20230714,171500,3548286555,2855,2855,2855,2855,0
20230714,171400,3548286555,2855,2855,2855,2855,0
20230714,171300,3548286555,2855,2855,2855,2855,0
20230714,171200,3548286555,2855,2855,2855,2855,0
20230714,171100,3548286555,2855,2855,2855,2855,0
20230714,171000,3548286555,2855,2855,2855,2855,0
20230714,170900,3548286555,2855,2855,2855,2855,0
20230714,170800,3548286555,2855,2855,2855,2855,0
20230714,170700,3548286555,2855,2855,2855,2855,0
20230714,170600,3548286555,2855,2855,2855,2855,0
20230714,170500,3548286555,2855,2855,2855,2855,0
20230714,170400,3548286555,2855,2855,2855,2855,0
20230714,170300,3548286555,2855,2855,2855,2855,0
20230714,170200,3548286555,2855,2855,2855,2855,0
20230714,170100,3548286555,2855,2855,2855,2855,51180
20230714,170000,3548286555,2855,2855,2855,2855,0
20230714,165900,3548286555,2855,2855,2855,2855,0
20230714,165800,3548286555,2855,2855,2855,2855,0
20230714,165700,3548286555,2855,2855,2855,2855,0
20230714,165600,3548286555,2855,2855,2855,2855,0
20230714,165500,3548286555,2855,2855,2855,2855,0
20230714,165400,3548286555,2855,2855,2855,2855,0
20230714,165300,3548286555,2855,2855,2855,2855,0
20230714,165200,3548286555,2855,2855,2855,2855,0
20230714,165100,3548286555,2855,2855,2855,2855,0
20230714,165000,3548286555,2855,2855,2855,2855,0
20230714,164900,3548286555,2855,2855,2855,2855,0
20230714,164800,3548286555,2855,2855,2855,2855,0
20230714,164700,3548286555,2855,2855,2855,2855,0
20230714,164600,3548286555,2855,2855,2855,2855,0
20230714,164500,3548286555,2855,2855,2855,2855,0
20230714,164400,3548286555,2855,2855,2855,2855,0
20230714,164300,3548286555,2855,2855,2855,2855,0
20230714,164200,3548286555,2855,2855,2855,2855,0
20230714,164100,3548286555,2855,2855,2855,2855,0
20230714,164000,3548286555,2855,2855,2855,2855,0
20230714,163900,3548286555,2855,2855,2855,2855,0
20230714,163800,3548286555,2855,2855,2855,2855,0
20230714,163700,3548286555,2855,2855,2855,2855,0
20230714,163600,3548286555,2855,2855,2855,2855,0
20230714,163500,3548286555,2855,2855,2855,2855,0
20230714,163400,3548286555,2855,2855,2855,2855,0
20230714,163300,3548286555,2855,2855,2855,2855,0
20230714,163200,3548286555,2855,2855,2855,2855,0
20230714,163100,3548286555,2855,2855,2855,2855,51180
20230714,163000,3548286555,2855,2855,2855,2855,0
20230714,162900,3548286555,2855,2855,2855,2855,0
20230714,162800,3548286555,2855,2855,2855,2855,0
20230714,162700,3548286555,2855,2855,2855,2855,0
20230714,162600,3548286555,2855,2855,2855,2855,0
20230714,162500,3548286555,2855,2855,2855,2855,0
20230714,162400,3548286555,2855,2855,2855,2855,0
20230714,162300,3548286555,2855,2855,2855,2855,0
20230714,162200,3548286555,2855,2855,2855,2855,0
20230714,162100,3548286555,2855,2855,2855,2855,0
20230714,162000,3548286555,2855,2855,2855,2855,0
20230714,161900,3548286555,2855,2855,2855,2855,0
20230714,161800,3548286555,2855,2855,2855,2855,0
20230714,161700,3548286555,2855,2855,2855,2855,0
20230714,161600,3548286555,2855,2855,2855,2855,0
20230714,161500,3548286555,2855,2855,2855,2855,0
20230714,161400,3548286555,2855,2855,2855,2855,0
20230714,161300,3548286555,2855,2855,2855,2855,0
20230714,161200,3548286555,2855,2855,2855,2855,0
20230714,161100,3548286555,2855,2855,2855,2855,0
20230714,161000,3548286555,2855,2855,2855,2855,0
20230714,160900,3548286555,2855,2855,2855,2855,0
20230714,160800,3548286555,2855,2855,2855,2855,0
20230714,160700,3548286555,2855,2855,2855,2855,0
20230714,160600,3548286555,2855,2855,2855,2855,0
20230714,160500,3548286555,2855,2855,2855,2855,0
20230714,160400,3548286555,2855,2855,2855,2855,0
20230714,160300,3548286555,2855,2855,2855,2855,0
20230714,160200,3548286555,2855,2855,2855,2855,0
20230714,160100,3548286555,2855,2855,2855,2855,51180
20230714,160000,3548286555,2855,2855,2855,2855,0
20230714,155900,3548286555,2855,2855,2855,2855,0
20230714,155800,3548286555,2855,2855,2855,2855,0
20230714,155700,3548286555,2855,2855,2855,2855,0
20230714,155600,3548286555,2855,2855,2855,2855,0
20230714,155500,3548286555,2855,2855,2855,2855,0
20230714,155400,3548286555,2855,2855,2855,2855,0
20230714,155300,3548286555,2855,2855,2855,2855,0
20230714,155200,3548286555,2855,2855,2855,2855,0
20230714,155100,3548286555,2855,2855,2855,2855,0
20230714,155000,3548286555,2855,2855,2855,2855,0
20230714,154900,3548286555,2855,2855,2855,2855,0
20230714,154800,3548286555,2855,2855,2855,2855,0
20230714,154700,3548286555,2855,2855,2855,2855,0
20230714,154600,3548286555,2855,2855,2855,2855,0
20230714,154500,3548286555,2855,2855,2855,2855,0
20230714,154400,3548286555,2855,2855,2855,2855,0
20230714,154300,3548286555,2855,2855,2855,2855,0
20230714,154200,3548286555,2855,2855,2855,2855,0
20230714,154100,3548286555,2855,2855,2855,2855,0
20230714,154000,3548286555,2855,2855,2855,2855,0
20230714,153900,3548286555,2855,2855,2855,2855,0
20230714,153800,3548286555,2855,2855,2855,2855,0
20230714,153700,3548286555,2855,2855,2855,2855,0
20230714,153600,3548286555,2855,2855,2855,2855,0
20230714,153500,3548286555,2855,2855,2855,2855,0
20230714,153400,3548286555,2855,2855,2855,2855,0
20230714,153300,3548286555,2855,2855,2855,2855,0
20230714,153200,3548286555,2855,2855,2855,2855,0
20230714,153100,3548286555,2855,2855,2855,2855,51180
20230714,153000,3548286555,2855,2855,2855,2855,51180
20230714,152900,3402167655,2880,2880,2880,2880,0
20230714,152800,3402167655,2880,2880,2880,2880,0
20230714,152700,3402167655,2880,2880,2880,2880,0
20230714,152600,3402167655,2880,2880,2880,2880,0
20230714,152500,3402167655,2880,2880,2880,2880,0
20230714,152400,3402167655,2880,2880,2880,2880,0
20230714,152300,3402167655,2880,2880,2880,2880,0
20230714,152200,3402167655,2880,2880,2880,2880,0
20230714,152100,3402167655,2880,2880,2880,2880,0
20230714,152000,3402167655,2880,2880,2880,2880,0
20230714,151900,3402167655,2880,2870,2880,2870,3224
20230714,151800,3392900285,2875,2875,2875,2870,2592
20230714,151700,3385457645,2875,2870,2875,2865,772
20230714,151600,3383241950,2875,2875,2880,2870,817
20230714,151500,3380893360,2875,2875,2885,2865,11653
20230714,151400,3347441935,2880,2880,2880,2880,1536
20230714,151300,3343018255,2880,2875,2880,2875,10988
20230714,151200,3311415725,2875,2875,2875,2870,3435
20230714,151100,3301556965,2875,2870,2875,2870,903
20230714,151000,3298961870,2875,2870,2875,2870,72
20230714,150900,3298755210,2875,2865,2875,2865,1882
20230714,150800,3293354275,2870,2870,2870,2865,896
20230714,150700,3290787180,2875,2875,2875,2865,1782
20230714,150600,3285677665,2880,2870,2880,2870,1149
20230714,150500,3282375860,2875,2875,2875,2870,217
20230714,150400,3281752985,2870,2875,2875,2870,578
20230714,150300,3280092995,2880,2870,2880,2870,10855
20230714,150200,3248938985,2880,2870,2880,2870,1071
20230714,150100,3245865175,2880,2880,2880,2875,2454
20230714,150000,3238806655,2885,2880,2885,2880,3001
20230714,145900,3230163285,2885,2890,2890,2880,1811
20230714,145800,3224938675,2890,2885,2890,2885,559
20230714,145700,3223325955,2890,2890,2890,2885,564
20230714,145600,3221698515,2890,2890,2890,2880,48
20230714,145500,3221560065,2890,2880,2890,2880,30020
20230714,145400,3135055495,2880,2880,2880,2875,9493
20230714,145300,3107718160,2880,2870,2880,2870,214
20230714,145200,3107103450,2875,2875,2880,2870,3162
20230714,145100,3098013420,2875,2880,2880,2875,745
20230714,145000,3095868025,2880,2875,2880,2870,11543
20230714,144900,3062682610,2875,2870,2875,2870,117
20230714,144800,3062346320,2875,2875,2875,2875,20
20230714,144700,3062288820,2875,2870,2875,2870,2883
20230714,144600,3054014605,2875,2870,2875,2870,2
20230714,144500,3054008860,2875,2870,2875,2865,2166
20230714,144400,3047801220,2875,2875,2875,2875,207
20230714,144300,3047206095,2875,2875,2875,2875,629
20230714,144200,3045397720,2875,2875,2875,2875,2
20230714,144100,3045391970,2875,2875,2875,2875,10
20230714,144000,3045363220,2875,2870,2875,2865,7403
20230714,143900,3024114850,2870,2865,2870,2860,2754
20230714,143800,3016234640,2870,2865,2870,2865,8618
20230714,143700,2991543765,2865,2860,2865,2860,2003
20230714,143600,2985815180,2865,2865,2865,2865,3500
20230714,143500,2975787680,2865,2870,2870,2865,612
20230714,143400,2974034180,2870,2870,2870,2865,663
20230714,143300,2972132370,2865,2865,2865,2865,1075
20230714,143200,2969052495,2870,2865,2870,2865,120
20230714,143100,2968708595,2870,2865,2870,2865,7218
20230714,143000,2948027185,2860,2855,2860,2855,11686
20230714,142900,2914609185,2860,2855,2860,2850,1155
20230714,142800,2911313730,2860,2860,2860,2860,6
20230714,142700,2911296570,2860,2860,2860,2860,0
20230714,142600,2911296570,2860,2850,2860,2850,81
20230714,142500,2911065710,2860,2860,2860,2855,959
20230714,142400,2908325210,2850,2855,2860,2850,25679
20230714,142300,2835139390,2855,2855,2855,2855,1623
20230714,142200,2830505725,2860,2860,2860,2860,30
20230714,142100,2830419925,2855,2855,2860,2855,1135
20230714,142000,2827179340,2865,2855,2865,2855,3976
20230714,141900,2815827850,2865,2865,2865,2865,33
20230714,141800,2815733305,2865,2865,2865,2860,958
20230714,141700,2812993415,2860,2855,2865,2855,1164
20230714,141600,2809669820,2865,2865,2865,2855,828
20230714,141500,2807303650,2865,2865,2865,2865,2
20230714,141400,2807297920,2855,2860,2865,2855,3089
20230714,141300,2798478440,2865,2865,2865,2860,4731
20230714,141200,2784946550,2865,2865,2865,2865,162
20230714,141100,2784482420,2865,2865,2865,2865,500
20230714,141000,2783049920,2865,2865,2865,2865,1101
20230714,140900,2779895555,2860,2860,2865,2860,1184
20230714,140800,2776509200,2865,2865,2865,2865,316
20230714,140700,2775603860,2865,2860,2865,2860,1818
20230714,140600,2770399070,2865,2865,2865,2860,796
20230714,140500,2768122480,2865,2860,2865,2860,245
20230714,140400,2767421770,2860,2860,2865,2860,406
20230714,140300,2766260015,2860,2865,2865,2860,2173
20230714,140200,2760044950,2865,2860,2865,2860,206
20230714,140100,2759455775,2865,2865,2865,2865,330
20230714,140000,2758510325,2870,2865,2870,2865,187
20230714,135900,2757974220,2870,2870,2870,2865,261
20230714,135800,2757226445,2870,2870,2870,2865,349
20230714,135700,2756226550,2865,2865,2870,2865,658
20230714,135600,2754341375,2870,2865,2870,2865,1301
20230714,135500,2750614005,2870,2865,2870,2865,51
20230714,135400,2750467885,2865,2870,2870,2865,60
20230714,135300,2750295965,2870,2865,2870,2860,166
20230714,135200,2749820420,2865,2865,2865,2865,60
20230714,135100,2749648520,2865,2865,2865,2865,0
20230714,135000,2749648520,2865,2865,2865,2865,0
20230714,134900,2749648520,2865,2865,2865,2865,1798
20230714,134800,2744497250,2865,2870,2870,2865,167
20230714,134700,2744018775,2865,2870,2870,2865,477
20230714,134600,2742650790,2865,2870,2870,2865,85
20230714,134500,2742407090,2870,2870,2870,2870,500
20230714,134400,2740972090,2870,2870,2870,2870,1
20230714,134300,2740969220,2870,2865,2870,2865,386
20230714,134200,2739863320,2865,2865,2865,2865,2028
20230714,134100,2734053100,2865,2865,2865,2865,100
20230714,134000,2733766600,2870,2870,2870,2865,1432
20230714,133900,2729663870,2870,2865,2870,2865,101
20230714,133800,2729374500,2870,2870,2870,2865,36
20230714,133700,2729271330,2870,2870,2870,2865,2412
20230714,133600,2722360715,2870,2870,2870,2870,9
20230714,133500,2722334885,2870,2870,2870,2870,1
20230714,133400,2722332015,2870,2870,2870,2870,1
20230714,133300,2722329145,2870,2865,2870,2865,1711
20230714,133200,2717427125,2870,2870,2870,2870,2045
20230714,133100,2711557975,2870,2870,2870,2870,1
20230714,133000,2711555105,2865,2870,2870,2865,321
20230714,132900,2710633935,2870,2870,2870,2870,2394
20230714,132800,2703763155,2870,2865,2870,2865,2344
20230714,132700,2697047580,2865,2870,2870,2865,790
20230714,132600,2694780285,2870,2870,2870,2870,11459
20230714,132500,2661892955,2880,2880,2880,2880,2
20230714,132400,2661887195,2865,2880,2880,2865,2001
20230714,132300,2656144745,2875,2875,2880,2875,419
20230714,132200,2654940115,2880,2875,2880,2875,1555
20230714,132100,2650469480,2875,2875,2875,2875,0
20230714,132000,2650469480,2875,2875,2875,2875,0
20230714,131900,2650469480,2875,2870,2875,2870,182
20230714,131800,2649946780,2870,2875,2875,2870,1287
20230714,131700,2646253085,2875,2870,2875,2870,7901
20230714,131600,2623577200,2875,2875,2875,2875,6
20230714,131500,2623559950,2870,2875,2875,2870,566
20230714,131400,2621935280,2870,2875,2875,2870,836
20230714,131300,2619535415,2875,2875,2875,2875,11
20230714,131200,2619503790,2875,2875,2875,2875,348
20230714,131100,2618503290,2880,2870,2880,2870,32
20230714,131000,2618411230,2875,2875,2880,2870,1650
20230714,130900,2613667015,2870,2870,2870,2870,400
20230714,130800,2612519015,2875,2875,2875,2875,8
20230714,130700,2612496015,2875,2870,2875,2870,51
20230714,130600,2612349635,2870,2870,2870,2870,515
20230714,130500,2610871585,2875,2875,2880,2875,515
20230714,130400,2609390905,2875,2875,2875,2875,4700
20230714,130300,2595878405,2870,2865,2870,2865,236
20230714,130200,2595201235,2865,2865,2865,2865,0
20230714,130100,2595201235,2865,2865,2865,2865,81
20230714,130000,2594969170,2865,2870,2875,2865,647
20230714,125900,2593112290,2865,2870,2870,2865,716
20230714,125800,2591059870,2875,2875,2875,2875,87
20230714,125700,2590809745,2870,2870,2870,2870,0
20230714,125600,2590809745,2870,2870,2870,2870,0
20230714,125500,2590809745,2870,2870,2870,2870,61
20230714,125400,2590634675,2870,2875,2875,2870,112
20230714,125300,2590313185,2875,2870,2875,2865,2001
20230714,125200,2584570470,2870,2875,2875,2870,682
20230714,125100,2582610990,2880,2875,2880,2875,1232
20230714,125000,2579064490,2875,2875,2875,2875,20
20230714,124900,2579006990,2880,2880,2880,2880,1
20230714,124800,2579004110,2880,2880,2880,2880,388
20230714,124700,2577886670,2875,2880,2880,2875,916
20230714,124600,2575251985,2880,2875,2880,2875,30
20230714,124500,2575165725,2875,2880,2880,2875,295
20230714,124400,2574316135,2880,2880,2880,2875,3395
20230714,124300,2564538540,2875,2880,2880,2875,41
20230714,124200,2564420470,2875,2875,2875,2875,126
20230714,124100,2564058220,2875,2870,2875,2870,170
20230714,124000,2563569970,2870,2875,2880,2870,4954
20230714,123900,2549334000,2875,2875,2875,2875,50
20230714,123800,2549190250,2870,2870,2870,2870,17
20230714,123700,2549141460,2875,2860,2875,2860,1345
20230714,123600,2545285310,2870,2870,2870,2870,6694
20230714,123500,2526073530,2865,2865,2865,2865,675
20230714,123400,2524139655,2865,2865,2870,2865,4007
20230714,123300,2512645250,2855,2865,2865,2855,1268
20230714,123200,2509018920,2860,2865,2865,2860,59
20230714,123100,2508850085,2865,2865,2865,2865,24
20230714,123000,2508781325,2860,2865,2865,2860,2482
20230714,122900,2501670505,2865,2865,2865,2865,0
20230714,122800,2501670505,2865,2860,2865,2860,324
20230714,122700,2500742295,2865,2860,2865,2860,77
20230714,122600,2500521695,2860,2860,2860,2860,254
20230714,122500,2499795255,2860,2860,2860,2855,1409
20230714,122400,2495766015,2860,2860,2860,2860,0
20230714,122300,2495766015,2860,2860,2860,2860,687
20230714,122200,2493801195,2860,2860,2860,2860,552
20230714,122100,2492222475,2860,2860,2860,2855,582
20230714,122000,2490558420,2855,2860,2860,2855,540
20230714,121900,2489016285,2860,2860,2860,2860,412
20230714,121800,2487837965,2860,2860,2860,2860,552
20230714,121700,2486259245,2855,2860,2860,2855,1521
20230714,121600,2481916290,2860,2860,2860,2860,21
20230714,121500,2481856230,2860,2860,2860,2860,841
20230714,121400,2479450970,2855,2860,2860,2855,3490
20230714,121300,2469469875,2860,2865,2865,2860,5804
20230714,121200,2452869720,2865,2865,2870,2865,191
20230714,121100,2452322475,2865,2865,2865,2865,100
20230714,121000,2452035975,2865,2865,2865,2865,132
20230714,120900,2451657795,2865,2860,2865,2860,3716
20230714,120800,2441028505,2860,2860,2860,2860,31
20230714,120700,2440939845,2860,2860,2860,2860,985
20230714,120600,2438122745,2860,2860,2860,2860,30
20230714,120500,2438036945,2860,2865,2865,2860,6
20230714,120400,2438019780,2860,2860,2860,2860,500
20230714,120300,2436589780,2865,2865,2865,2860,4525
20230714,120200,2423645655,2865,2865,2865,2865,8
20230714,120100,2423622735,2865,2860,2865,2860,1288
20230714,120000,2419932665,2860,2860,2860,2860,1050
20230714,115900,2416929665,2860,2860,2860,2860,50
20230714,115800,2416786665,2860,2860,2860,2860,2200
20230714,115700,2410494665,2860,2860,2860,2860,2252
20230714,115600,2404053945,2860,2860,2865,2860,134
20230714,115500,2403670695,2860,2860,2860,2860,2677
20230714,115400,2396014475,2860,2860,2860,2860,507
20230714,115300,2394564455,2865,2860,2865,2860,2577
20230714,115200,2387190745,2860,2860,2860,2860,973
20230714,115100,2384407965,2860,2860,2860,2860,1564
20230714,115000,2379934925,2860,2860,2860,2860,0
20230714,114900,2379934925,2860,2865,2865,2860,1295
20230714,114800,2376230725,2865,2860,2865,2860,8774
20230714,114700,2351137075,2865,2865,2865,2865,100
20230714,114600,2350850575,2865,2865,2865,2865,1200
20230714,114500,2347412575,2860,2865,2865,2860,1784
20230714,114400,2342307885,2865,2865,2865,2865,831
20230714,114300,2339927070,2865,2865,2865,2865,330
20230714,114200,2338981620,2865,2870,2870,2865,394
20230714,114100,2337850870,2870,2865,2870,2865,130
20230714,114000,2337478365,2865,2865,2865,2865,137
20230714,113900,2337085860,2870,2870,2870,2865,234
20230714,113800,2336414945,2865,2865,2865,2865,240
20230714,113700,2335727345,2865,2865,2865,2865,361
20230714,113600,2334693080,2865,2865,2870,2865,2945
20230714,113500,2326245655,2865,2865,2865,2865,500
20230714,113400,2324813155,2865,2865,2865,2865,635
20230714,113300,2322993880,2865,2865,2865,2865,1505
20230714,113200,2318682055,2865,2870,2870,2865,498
20230714,113100,2317253535,2870,2865,2870,2865,630
20230714,113000,2315448575,2865,2865,2865,2860,1907
20230714,112900,2309985340,2865,2865,2870,2865,2232
20230714,112800,2303584110,2860,2860,2865,2860,732
20230714,112700,2301488460,2860,2860,2865,2860,97
20230714,112600,2301210985,2865,2865,2865,2860,442
20230714,112500,2299944710,2860,2860,2865,2860,1155
20230714,112400,2296640910,2865,2865,2865,2865,100
20230714,112300,2296354410,2860,2865,2865,2860,665
20230714,112200,2294452340,2865,2865,2865,2865,400
20230714,112100,2293306340,2860,2865,2865,2860,3719
20230714,112000,2282653160,2865,2870,2870,2865,6055
20230714,111900,2265304035,2870,2870,2870,2865,759
20230714,111800,2263125785,2870,2870,2870,2870,1100
20230714,111700,2259968785,2870,2865,2870,2865,426
20230714,111600,2258748290,2865,2865,2865,2865,3773
20230714,111500,2247938645,2865,2865,2865,2865,597
20230714,111400,2246228240,2870,2875,2875,2870,654
20230714,111300,2244350060,2875,2875,2875,2875,100
20230714,111200,2244062560,2870,2870,2870,2870,3577
20230714,111100,2233796570,2875,2875,2875,2875,1120
20230714,111000,2230576570,2875,2875,2875,2875,4
20230714,110900,2230565070,2875,2875,2875,2875,0
20230714,110800,2230565070,2875,2870,2875,2870,467
20230714,110700,2229224725,2870,2875,2875,2870,1310
20230714,110600,2225465000,2870,2875,2880,2870,80
20230714,110500,2225234885,2870,2880,2880,2870,350
20230714,110400,2224229885,2880,2880,2880,2870,1198
20230714,110300,2220785290,2875,2875,2875,2875,51
20230714,110200,2220638665,2880,2875,2880,2870,832
20230714,110100,2218242520,2880,2875,2880,2865,8188
20230714,110000,2194754190,2875,2875,2880,2875,601
20230714,105900,2193026310,2885,2875,2885,2875,1517
20230714,105800,2188657350,2880,2870,2880,2870,4441
20230714,105700,2175891770,2875,2870,2875,2870,2648
20230714,105600,2168290010,2870,2870,2875,2870,1238
20230714,105500,2164736450,2870,2870,2875,2870,1488
20230714,105400,2160465785,2870,2870,2875,2870,864
20230714,105300,2157986100,2875,2870,2875,2870,119
20230714,105200,2157644100,2870,2875,2875,2870,7835
20230714,105100,2135151750,2875,2875,2885,2875,530
20230714,105000,2133627925,2870,2880,2880,2870,3586
20230714,104900,2123320235,2875,2880,2880,2875,1772
20230714,104800,2118217635,2880,2880,2885,2880,4615
20230714,104700,2104926410,2885,2885,2885,2885,2537
20230714,104600,2097607165,2885,2885,2890,2880,9979
20230714,104500,2068819165,2885,2885,2890,2885,2337
20230714,104400,2062075900,2885,2890,2895,2885,12447
20230714,104300,2026162560,2890,2895,2895,2885,6683
20230714,104200,2006837450,2895,2895,2895,2885,6030
20230714,104100,1989392765,2895,2900,2900,2885,2691
20230714,104000,1981595950,2885,2910,2910,2885,46398
20230714,103900,1847023070,2905,2910,2915,2900,28629
20230714,103800,1763713820,2910,2905,2910,2890,23609
20230714,103700,1695223755,2905,2890,2905,2890,27399
20230714,103600,1615815940,2895,2890,2895,2885,4959
20230714,103500,1601484625,2885,2880,2890,2880,3695
20230714,103400,1590816235,2890,2890,2895,2880,12037
20230714,103300,1556033125,2885,2890,2890,2880,5708
20230714,103200,1539546090,2880,2885,2890,2875,6707
20230714,103100,1520192770,2875,2875,2895,2875,3970
20230714,103000,1508710200,2890,2885,2895,2875,15359
20230714,102900,1464378795,2880,2890,2900,2880,12687
20230714,102800,1427705655,2880,2870,2890,2870,5702
20230714,102700,1411264455,2880,2855,2880,2855,3089
20230714,102600,1402390310,2870,2860,2870,2855,11092
20230714,102500,1370663135,2855,2855,2855,2855,995
20230714,102400,1367822410,2860,2860,2860,2860,3438
20230714,102300,1357989730,2860,2860,2870,2860,4671
20230714,102200,1344630535,2865,2870,2870,2865,6368
20230714,102100,1326364075,2875,2875,2875,2875,1347
20230714,102000,1322491450,2875,2875,2880,2875,5618
20230714,101900,1306329255,2880,2870,2880,2870,432
20230714,101800,1305086805,2870,2875,2875,2870,6151
20230714,101700,1287406575,2885,2880,2885,2880,1947
20230714,101600,1281799155,2880,2880,2885,2880,15
20230714,101500,1281755900,2885,2880,2890,2880,9043
20230714,101400,1255666830,2885,2885,2885,2875,3263
20230714,101300,1246269275,2880,2885,2885,2875,196
20230714,101200,1245705280,2875,2880,2880,2875,5203
20230714,101100,1230737960,2880,2890,2890,2875,6414
20230714,101000,1212264000,2890,2890,2900,2880,16266
20230714,100900,1165252895,2900,2880,2905,2880,17329
20230714,100800,1115072150,2885,2890,2890,2880,5435
20230714,100700,1099403510,2885,2900,2900,2885,23321
20230714,100600,1031961340,2900,2890,2900,2890,16996
20230714,100500,982743230,2895,2895,2915,2890,38192
20230714,100400,871904240,2895,2870,2895,2870,32867
20230714,100300,777210015,2865,2870,2870,2865,160
20230714,100200,776750870,2870,2865,2875,2865,1078
20230714,100100,773662385,2865,2870,2870,2865,811
20230714,100000,771337315,2870,2870,2870,2870,700
20230714,095900,769328315,2860,2860,2860,2860,33
20230714,095800,769233935,2860,2875,2875,2860,4535
20230714,095700,756246245,2870,2870,2875,2870,2944
20230714,095600,747791175,2865,2865,2865,2860,2255
20230714,095500,741332360,2865,2870,2870,2865,1388
20230714,095400,737348840,2875,2865,2880,2865,9844
20230714,095300,709051660,2865,2865,2865,2865,686
20230714,095200,707086270,2865,2865,2865,2865,316
20230714,095100,706180930,2860,2860,2860,2860,17
20230714,095000,706132310,2865,2860,2865,2860,2818
20230714,094900,698065745,2850,2850,2855,2845,3894
20230714,094800,686970605,2850,2850,2850,2850,2288
20230714,094700,680449805,2850,2855,2855,2850,5639
20230714,094600,664377935,2855,2860,2860,2855,2166
20230714,094500,658186480,2860,2855,2860,2855,673
20230714,094400,656264785,2855,2860,2860,2855,1110
20230714,094300,653095350,2855,2855,2855,2855,4432
20230714,094200,640441990,2855,2855,2855,2850,6646
20230714,094100,621497180,2855,2855,2855,2850,863
20230714,094000,619033965,2855,2860,2865,2855,4084
20230714,093900,607370625,2865,2860,2865,2855,2839
20230714,093800,599251835,2860,2875,2875,2860,2172
20230714,093700,593027125,2875,2870,2875,2870,2691
20230714,093600,585298595,2870,2870,2880,2865,14705
20230714,093500,543070145,2865,2860,2870,2860,13608
20230714,093400,504055775,2860,2860,2865,2855,3631
20230714,093300,493671615,2865,2855,2865,2855,1890
20230714,093200,488270100,2855,2865,2865,2855,776
20230714,093100,486048830,2865,2860,2865,2855,4385
20230714,093000,473509440,2865,2865,2865,2860,540
20230714,092900,471964575,2865,2860,2865,2860,1852
20230714,092800,466662660,2860,2860,2865,2860,5365
20230714,092700,451303500,2865,2870,2870,2860,4187
20230714,092600,439320855,2865,2870,2870,2860,5618
20230714,092500,423221550,2870,2865,2870,2860,2040
20230714,092400,417376760,2860,2860,2865,2855,1952
20230714,092300,411792765,2860,2865,2865,2860,3829
20230714,092200,400822685,2865,2860,2865,2850,1418
20230714,092100,396764465,2850,2860,2860,2850,1843
20230714,092000,391497435,2850,2850,2860,2845,8851
20230714,091900,366274470,2845,2850,2855,2845,3561
20230714,091800,356125615,2850,2855,2855,2850,351
20230714,091700,355125140,2855,2855,2855,2850,394
20230714,091600,354001720,2855,2850,2855,2850,3849
20230714,091500,343031570,2850,2850,2855,2850,1857
20230714,091400,337733815,2850,2860,2860,2850,1127
20230714,091300,334517865,2850,2855,2855,2850,1399
20230714,091200,330529715,2850,2855,2865,2850,10459
20230714,091100,300716065,2855,2870,2870,2855,2355
20230714,091000,293981050,2870,2875,2875,2865,1833
20230714,090900,288721365,2875,2860,2875,2850,14898
20230714,090800,246128470,2860,2850,2860,2850,2980
20230714,090700,237606380,2850,2865,2865,2835,10007
20230714,090600,209137635,2860,2880,2880,2860,16182
20230714,090500,162709900,2880,2860,2885,2860,6264
20230714,090400,144702685,2870,2855,2870,2855,13653
20230714,090300,105598790,2850,2850,2855,2845,5650
20230714,090200,89485615,2855,2850,2855,2850,8605
20230714,090100,64946750,2845,2835,2850,2835,8541
20230714,090000,40667370,2850,2820,2850,2820,14394