stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,192800,2258950105,2825,2825,2825,2825,16860
20230717,192700,2258950105,2825,2825,2825,2825,0
20230717,192600,2258950105,2825,2825,2825,2825,0
20230717,192500,2258950105,2825,2825,2825,2825,0
20230717,192400,2258950105,2825,2825,2825,2825,0
20230717,192300,2258950105,2825,2825,2825,2825,0
20230717,192200,2258950105,2825,2825,2825,2825,0
20230717,192100,2258950105,2825,2825,2825,2825,0
20230717,192000,2258950105,2825,2825,2825,2825,0
20230717,191900,2258950105,2825,2825,2825,2825,0
20230717,191800,2258950105,2825,2825,2825,2825,0
20230717,191700,2258950105,2825,2825,2825,2825,0
20230717,191600,2258950105,2825,2825,2825,2825,0
20230717,191500,2258950105,2825,2825,2825,2825,0
20230717,191400,2258950105,2825,2825,2825,2825,0
20230717,191300,2258950105,2825,2825,2825,2825,0
20230717,191200,2258950105,2825,2825,2825,2825,0
20230717,191100,2258950105,2825,2825,2825,2825,0
20230717,191000,2258950105,2825,2825,2825,2825,0
20230717,190900,2258950105,2825,2825,2825,2825,0
20230717,190800,2258950105,2825,2825,2825,2825,0
20230717,190700,2258950105,2825,2825,2825,2825,0
20230717,190600,2258950105,2825,2825,2825,2825,0
20230717,190500,2258950105,2825,2825,2825,2825,0
20230717,190400,2258950105,2825,2825,2825,2825,0
20230717,190300,2258950105,2825,2825,2825,2825,0
20230717,190200,2258950105,2825,2825,2825,2825,0
20230717,190100,2258950105,2825,2825,2825,2825,0
20230717,190000,2258950105,2825,2825,2825,2825,0
20230717,185900,2258950105,2825,2825,2825,2825,0
20230717,185800,2258950105,2825,2825,2825,2825,16860
20230717,185700,2258950105,2825,2825,2825,2825,0
20230717,185600,2258950105,2825,2825,2825,2825,0
20230717,185500,2258950105,2825,2825,2825,2825,0
20230717,185400,2258950105,2825,2825,2825,2825,0
20230717,185300,2258950105,2825,2825,2825,2825,0
20230717,185200,2258950105,2825,2825,2825,2825,0
20230717,185100,2258950105,2825,2825,2825,2825,0
20230717,185000,2258950105,2825,2825,2825,2825,0
20230717,184900,2258950105,2825,2825,2825,2825,0
20230717,184800,2258950105,2825,2825,2825,2825,0
20230717,184700,2258950105,2825,2825,2825,2825,0
20230717,184600,2258950105,2825,2825,2825,2825,0
20230717,184500,2258950105,2825,2825,2825,2825,0
20230717,184400,2258950105,2825,2825,2825,2825,0
20230717,184300,2258950105,2825,2825,2825,2825,0
20230717,184200,2258950105,2825,2825,2825,2825,0
20230717,184100,2258950105,2825,2825,2825,2825,0
20230717,184000,2258950105,2825,2825,2825,2825,0
20230717,183900,2258950105,2825,2825,2825,2825,0
20230717,183800,2258950105,2825,2825,2825,2825,0
20230717,183700,2258950105,2825,2825,2825,2825,0
20230717,183600,2258950105,2825,2825,2825,2825,0
20230717,183500,2258950105,2825,2825,2825,2825,0
20230717,183400,2258950105,2825,2825,2825,2825,0
20230717,183300,2258950105,2825,2825,2825,2825,0
20230717,183200,2258950105,2825,2825,2825,2825,0
20230717,183100,2258950105,2825,2825,2825,2825,0
20230717,183000,2258950105,2825,2825,2825,2825,0
20230717,182900,2258950105,2825,2825,2825,2825,0
20230717,182800,2258950105,2825,2825,2825,2825,16860
20230717,182700,2258950105,2825,2825,2825,2825,0
20230717,182600,2258950105,2825,2825,2825,2825,0
20230717,182500,2258950105,2825,2825,2825,2825,0
20230717,182400,2258950105,2825,2825,2825,2825,0
20230717,182300,2258950105,2825,2825,2825,2825,0
20230717,182200,2258950105,2825,2825,2825,2825,0
20230717,182100,2258950105,2825,2825,2825,2825,0
20230717,182000,2258950105,2825,2825,2825,2825,0
20230717,181900,2258950105,2825,2825,2825,2825,0
20230717,181800,2258950105,2825,2825,2825,2825,0
20230717,181700,2258950105,2825,2825,2825,2825,0
20230717,181600,2258950105,2825,2825,2825,2825,0
20230717,181500,2258950105,2825,2825,2825,2825,0
20230717,181400,2258950105,2825,2825,2825,2825,0
20230717,181300,2258950105,2825,2825,2825,2825,0
20230717,181200,2258950105,2825,2825,2825,2825,0
20230717,181100,2258950105,2825,2825,2825,2825,0
20230717,181000,2258950105,2825,2825,2825,2825,0
20230717,180900,2258950105,2825,2825,2825,2825,0
20230717,180800,2258950105,2825,2825,2825,2825,0
20230717,180700,2258950105,2825,2825,2825,2825,0
20230717,180600,2258950105,2825,2825,2825,2825,0
20230717,180500,2258950105,2825,2825,2825,2825,0
20230717,180400,2258950105,2825,2825,2825,2825,0
20230717,180300,2258950105,2825,2825,2825,2825,0
20230717,180200,2258950105,2825,2825,2825,2825,0
20230717,180100,2258950105,2825,2825,2825,2825,0
20230717,180000,2258950105,2825,2825,2825,2825,0
20230717,175900,2258950105,2825,2825,2825,2825,0
20230717,175800,2258950105,2825,2825,2825,2825,16860
20230717,175700,2258950105,2825,2825,2825,2825,0
20230717,175600,2258950105,2825,2825,2825,2825,0
20230717,175500,2258950105,2825,2825,2825,2825,0
20230717,175400,2258950105,2825,2825,2825,2825,0
20230717,175300,2258950105,2825,2825,2825,2825,0
20230717,175200,2258950105,2825,2825,2825,2825,0
20230717,175100,2258950105,2825,2825,2825,2825,0
20230717,175000,2258950105,2825,2825,2825,2825,0
20230717,174900,2258950105,2825,2825,2825,2825,0
20230717,174800,2258950105,2825,2825,2825,2825,0
20230717,174700,2258950105,2825,2825,2825,2825,0
20230717,174600,2258950105,2825,2825,2825,2825,0
20230717,174500,2258950105,2825,2825,2825,2825,0
20230717,174400,2258950105,2825,2825,2825,2825,0
20230717,174300,2258950105,2825,2825,2825,2825,0
20230717,174200,2258950105,2825,2825,2825,2825,0
20230717,174100,2258950105,2825,2825,2825,2825,0
20230717,174000,2258950105,2825,2825,2825,2825,0
20230717,173900,2258950105,2825,2825,2825,2825,0
20230717,173800,2258950105,2825,2825,2825,2825,0
20230717,173700,2258950105,2825,2825,2825,2825,0
20230717,173600,2258950105,2825,2825,2825,2825,0
20230717,173500,2258950105,2825,2825,2825,2825,0
20230717,173400,2258950105,2825,2825,2825,2825,0
20230717,173300,2258950105,2825,2825,2825,2825,0
20230717,173200,2258950105,2825,2825,2825,2825,0
20230717,173100,2258950105,2825,2825,2825,2825,0
20230717,173000,2258950105,2825,2825,2825,2825,0
20230717,172900,2258950105,2825,2825,2825,2825,0
20230717,172800,2258950105,2825,2825,2825,2825,16860
20230717,172700,2258950105,2825,2825,2825,2825,0
20230717,172600,2258950105,2825,2825,2825,2825,0
20230717,172500,2258950105,2825,2825,2825,2825,0
20230717,172400,2258950105,2825,2825,2825,2825,0
20230717,172300,2258950105,2825,2825,2825,2825,0
20230717,172200,2258950105,2825,2825,2825,2825,0
20230717,172100,2258950105,2825,2825,2825,2825,0
20230717,172000,2258950105,2825,2825,2825,2825,0
20230717,171900,2258950105,2825,2825,2825,2825,0
20230717,171800,2258950105,2825,2825,2825,2825,0
20230717,171700,2258950105,2825,2825,2825,2825,0
20230717,171600,2258950105,2825,2825,2825,2825,0
20230717,171500,2258950105,2825,2825,2825,2825,0
20230717,171400,2258950105,2825,2825,2825,2825,0
20230717,171300,2258950105,2825,2825,2825,2825,0
20230717,171200,2258950105,2825,2825,2825,2825,0
20230717,171100,2258950105,2825,2825,2825,2825,0
20230717,171000,2258950105,2825,2825,2825,2825,0
20230717,170900,2258950105,2825,2825,2825,2825,0
20230717,170800,2258950105,2825,2825,2825,2825,0
20230717,170700,2258950105,2825,2825,2825,2825,0
20230717,170600,2258950105,2825,2825,2825,2825,0
20230717,170500,2258950105,2825,2825,2825,2825,0
20230717,170400,2258950105,2825,2825,2825,2825,0
20230717,170300,2258950105,2825,2825,2825,2825,0
20230717,170200,2258950105,2825,2825,2825,2825,0
20230717,170100,2258950105,2825,2825,2825,2825,0
20230717,170000,2258950105,2825,2825,2825,2825,0
20230717,165900,2258950105,2825,2825,2825,2825,0
20230717,165800,2258950105,2825,2825,2825,2825,16860
20230717,165700,2258950105,2825,2825,2825,2825,0
20230717,165600,2258950105,2825,2825,2825,2825,0
20230717,165500,2258950105,2825,2825,2825,2825,0
20230717,165400,2258950105,2825,2825,2825,2825,0
20230717,165300,2258950105,2825,2825,2825,2825,0
20230717,165200,2258950105,2825,2825,2825,2825,0
20230717,165100,2258950105,2825,2825,2825,2825,0
20230717,165000,2258950105,2825,2825,2825,2825,0
20230717,164900,2258950105,2825,2825,2825,2825,0
20230717,164800,2258950105,2825,2825,2825,2825,0
20230717,164700,2258950105,2825,2825,2825,2825,0
20230717,164600,2258950105,2825,2825,2825,2825,0
20230717,164500,2258950105,2825,2825,2825,2825,0
20230717,164400,2258950105,2825,2825,2825,2825,0
20230717,164300,2258950105,2825,2825,2825,2825,0
20230717,164200,2258950105,2825,2825,2825,2825,0
20230717,164100,2258950105,2825,2825,2825,2825,0
20230717,164000,2258950105,2825,2825,2825,2825,0
20230717,163900,2258950105,2825,2825,2825,2825,0
20230717,163800,2258950105,2825,2825,2825,2825,0
20230717,163700,2258950105,2825,2825,2825,2825,0
20230717,163600,2258950105,2825,2825,2825,2825,0
20230717,163500,2258950105,2825,2825,2825,2825,0
20230717,163400,2258950105,2825,2825,2825,2825,0
20230717,163300,2258950105,2825,2825,2825,2825,0
20230717,163200,2258950105,2825,2825,2825,2825,0
20230717,163100,2258950105,2825,2825,2825,2825,0
20230717,163000,2258950105,2825,2825,2825,2825,0
20230717,162900,2258950105,2825,2825,2825,2825,0
20230717,162800,2258950105,2825,2825,2825,2825,16860
20230717,162700,2258950105,2825,2825,2825,2825,0
20230717,162600,2258950105,2825,2825,2825,2825,0
20230717,162500,2258950105,2825,2825,2825,2825,0
20230717,162400,2258950105,2825,2825,2825,2825,0
20230717,162300,2258950105,2825,2825,2825,2825,0
20230717,162200,2258950105,2825,2825,2825,2825,0
20230717,162100,2258950105,2825,2825,2825,2825,0
20230717,162000,2258950105,2825,2825,2825,2825,0
20230717,161900,2258950105,2825,2825,2825,2825,0
20230717,161800,2258950105,2825,2825,2825,2825,0
20230717,161700,2258950105,2825,2825,2825,2825,0
20230717,161600,2258950105,2825,2825,2825,2825,0
20230717,161500,2258950105,2825,2825,2825,2825,0
20230717,161400,2258950105,2825,2825,2825,2825,0
20230717,161300,2258950105,2825,2825,2825,2825,0
20230717,161200,2258950105,2825,2825,2825,2825,0
20230717,161100,2258950105,2825,2825,2825,2825,0
20230717,161000,2258950105,2825,2825,2825,2825,0
20230717,160900,2258950105,2825,2825,2825,2825,0
20230717,160800,2258950105,2825,2825,2825,2825,0
20230717,160700,2258950105,2825,2825,2825,2825,0
20230717,160600,2258950105,2825,2825,2825,2825,0
20230717,160500,2258950105,2825,2825,2825,2825,0
20230717,160400,2258950105,2825,2825,2825,2825,0
20230717,160300,2258950105,2825,2825,2825,2825,0
20230717,160200,2258950105,2825,2825,2825,2825,0
20230717,160100,2258950105,2825,2825,2825,2825,0
20230717,160000,2258950105,2825,2825,2825,2825,0
20230717,155900,2258950105,2825,2825,2825,2825,0
20230717,155800,2258950105,2825,2825,2825,2825,16860
20230717,155700,2258950105,2825,2825,2825,2825,0
20230717,155600,2258950105,2825,2825,2825,2825,0
20230717,155500,2258950105,2825,2825,2825,2825,0
20230717,155400,2258950105,2825,2825,2825,2825,0
20230717,155300,2258950105,2825,2825,2825,2825,0
20230717,155200,2258950105,2825,2825,2825,2825,0
20230717,155100,2258950105,2825,2825,2825,2825,0
20230717,155000,2258950105,2825,2825,2825,2825,0
20230717,154900,2258950105,2825,2825,2825,2825,0
20230717,154800,2258950105,2825,2825,2825,2825,0
20230717,154700,2258950105,2825,2825,2825,2825,0
20230717,154600,2258950105,2825,2825,2825,2825,0
20230717,154500,2258950105,2825,2825,2825,2825,0
20230717,154400,2258950105,2825,2825,2825,2825,0
20230717,154300,2258950105,2825,2825,2825,2825,0
20230717,154200,2258950105,2825,2825,2825,2825,0
20230717,154100,2258950105,2825,2825,2825,2825,0
20230717,154000,2258950105,2825,2825,2825,2825,0
20230717,153900,2258950105,2825,2825,2825,2825,0
20230717,153800,2258950105,2825,2825,2825,2825,0
20230717,153700,2258950105,2825,2825,2825,2825,0
20230717,153600,2258950105,2825,2825,2825,2825,0
20230717,153500,2258950105,2825,2825,2825,2825,0
20230717,153400,2258950105,2825,2825,2825,2825,0
20230717,153300,2258950105,2825,2825,2825,2825,0
20230717,153200,2258950105,2825,2825,2825,2825,0
20230717,153100,2258950105,2825,2825,2825,2825,0
20230717,153000,2258950105,2825,2825,2825,2825,16860
20230717,152900,2211320605,2840,2840,2840,2840,0
20230717,152800,2211320605,2840,2840,2840,2840,0
20230717,152700,2211320605,2840,2840,2840,2840,0
20230717,152600,2211320605,2840,2840,2840,2840,0
20230717,152500,2211320605,2840,2840,2840,2840,0
20230717,152400,2211320605,2840,2840,2840,2840,0
20230717,152300,2211320605,2840,2840,2840,2840,0
20230717,152200,2211320605,2840,2840,2840,2840,0
20230717,152100,2211320605,2840,2840,2840,2840,0
20230717,152000,2211320605,2840,2840,2840,2840,0
20230717,151900,2211320605,2840,2840,2845,2830,5676
20230717,151800,2195205015,2840,2840,2840,2840,1000
20230717,151700,2192365015,2845,2845,2845,2840,3805
20230717,151600,2181542325,2845,2840,2845,2840,500
20230717,151500,2180121325,2845,2835,2845,2835,7937
20230717,151400,2157603075,2840,2835,2840,2835,5147
20230717,151300,2143011325,2835,2840,2840,2835,7376
20230717,151200,2122100265,2840,2840,2840,2840,1488
20230717,151100,2117874345,2845,2840,2845,2840,2381
20230717,151000,2111112300,2845,2845,2845,2845,111
20230717,150900,2110796505,2845,2840,2845,2840,101
20230717,150800,2110509660,2840,2840,2840,2840,16
20230717,150700,2110464220,2845,2840,2845,2840,180
20230717,150600,2109952970,2845,2840,2845,2840,784
20230717,150500,2107726320,2840,2835,2840,2835,1668
20230717,150400,2102997535,2835,2835,2840,2835,2249
20230717,150300,2096621615,2840,2840,2840,2840,593
20230717,150200,2094937495,2835,2840,2840,2835,283
20230717,150100,2094134025,2840,2840,2840,2835,4723
20230717,150000,2080744275,2840,2840,2845,2835,1040
20230717,145900,2077791130,2840,2845,2845,2840,210
20230717,145800,2077194180,2845,2840,2845,2840,339
20230717,145700,2076231415,2835,2840,2840,2835,1203
20230717,145600,2072820410,2840,2840,2840,2840,135
20230717,145500,2072437010,2840,2835,2840,2835,409
20230717,145400,2071276995,2845,2845,2845,2830,224
20230717,145300,2070641780,2845,2840,2845,2830,397
20230717,145200,2069516755,2840,2845,2845,2840,1169
20230717,145100,2066194310,2845,2840,2845,2840,405
20230717,145000,2065043605,2840,2840,2840,2830,806
20230717,144900,2062758175,2835,2835,2835,2825,11002
20230717,144800,2031616885,2835,2840,2840,2835,219
20230717,144700,2030995020,2840,2840,2840,2840,726
20230717,144600,2028933180,2840,2840,2840,2840,2132
20230717,144500,2022878300,2845,2845,2845,2845,32
20230717,144400,2022787260,2845,2845,2845,2845,314
20230717,144300,2021893930,2845,2845,2845,2845,0
20230717,144200,2021893930,2845,2845,2845,2845,74
20230717,144100,2021683400,2845,2845,2845,2845,623
20230717,144000,2019910965,2845,2845,2845,2845,231
20230717,143900,2019253770,2845,2850,2850,2845,563
20230717,143800,2017649720,2850,2850,2850,2850,0
20230717,143700,2017649720,2850,2850,2850,2850,0
20230717,143600,2017649720,2850,2850,2850,2850,0
20230717,143500,2017649720,2850,2850,2850,2850,7
20230717,143400,2017629770,2850,2850,2850,2850,475
20230717,143300,2016276020,2850,2850,2850,2850,350
20230717,143200,2015278520,2850,2850,2850,2850,758
20230717,143100,2013118220,2850,2850,2850,2850,1
20230717,143000,2013115370,2845,2840,2845,2840,7350
20230717,142900,1992214395,2840,2840,2840,2840,0
20230717,142800,1992214395,2840,2840,2840,2840,32
20230717,142700,1992123515,2845,2845,2845,2845,0
20230717,142600,1992123515,2845,2845,2845,2845,0
20230717,142500,1992123515,2845,2845,2845,2845,0
20230717,142400,1992123515,2845,2845,2845,2845,0
20230717,142300,1992123515,2845,2840,2845,2840,1058
20230717,142200,1989118790,2835,2835,2840,2835,908
20230717,142100,1986544605,2845,2840,2845,2835,1807
20230717,142000,1981412735,2845,2845,2845,2845,0
20230717,141900,1981412735,2845,2840,2845,2840,11
20230717,141800,1981381480,2840,2840,2840,2835,5700
20230717,141700,1965212460,2840,2845,2845,2840,2042
20230717,141600,1959408970,2845,2850,2850,2845,600
20230717,141500,1957701470,2845,2845,2845,2845,146
20230717,141400,1957286100,2855,2850,2855,2845,483
20230717,141300,1955907585,2845,2845,2845,2845,1
20230717,141200,1955904740,2845,2845,2845,2845,1
20230717,141100,1955901895,2845,2845,2845,2845,1834
20230717,141000,1950684165,2845,2850,2855,2845,744
20230717,140900,1948561175,2845,2845,2845,2845,60
20230717,140800,1948390475,2845,2845,2845,2845,20
20230717,140700,1948333575,2850,2850,2850,2850,902
20230717,140600,1945762875,2850,2850,2850,2850,699
20230717,140500,1943770725,2850,2855,2855,2850,21
20230717,140400,1943710870,2855,2855,2855,2855,7
20230717,140300,1943690885,2855,2855,2855,2855,100
20230717,140200,1943405385,2850,2850,2850,2850,0
20230717,140100,1943405385,2850,2865,2865,2850,595
20230717,140000,1941708605,2865,2865,2865,2855,181
20230717,135900,1941190265,2865,2860,2865,2860,134
20230717,135800,1940807020,2865,2860,2865,2860,131
20230717,135700,1940432335,2855,2855,2855,2855,0
20230717,135600,1940432335,2855,2855,2855,2850,348
20230717,135500,1939440525,2860,2855,2860,2855,187
20230717,135400,1938906635,2845,2850,2850,2845,2100
20230717,135300,1932924300,2855,2855,2855,2855,200
20230717,135200,1932353300,2855,2855,2855,2855,750
20230717,135100,1930212050,2855,2855,2855,2855,2
20230717,135000,1930206340,2865,2855,2865,2855,181
20230717,134900,1929689575,2860,2860,2860,2860,11
20230717,134800,1929658115,2865,2865,2865,2865,1
20230717,134700,1929655250,2865,2865,2865,2865,735
20230717,134600,1927549475,2865,2865,2865,2865,0
20230717,134500,1927549475,2865,2865,2865,2865,10
20230717,134400,1927520825,2865,2865,2865,2865,1245
20230717,134300,1923953900,2865,2865,2865,2865,932
20230717,134200,1921283720,2870,2870,2870,2870,1
20230717,134100,1921280850,2870,2870,2870,2870,0
20230717,134000,1921280850,2870,2865,2870,2865,91
20230717,133900,1921019930,2865,2860,2865,2860,1944
20230717,133800,1915450395,2860,2855,2860,2855,2984
20230717,133700,1906929655,2855,2855,2855,2855,10
20230717,133600,1906901105,2855,2850,2855,2850,1121
20230717,133500,1903705755,2850,2855,2855,2850,331
20230717,133400,1902761305,2860,2860,2860,2860,5
20230717,133300,1902747005,2865,2865,2865,2865,0
20230717,133200,1902747005,2865,2860,2865,2860,2100
20230717,133100,1896741000,2860,2855,2860,2855,213
20230717,133000,1896131860,2855,2855,2855,2850,498
20230717,132900,1894710630,2845,2855,2855,2845,1237
20230717,132800,1891190820,2860,2855,2860,2845,3001
20230717,132700,1882646690,2850,2850,2850,2850,58
20230717,132600,1882481390,2850,2850,2850,2850,182
20230717,132500,1881962690,2860,2860,2860,2860,0
20230717,132400,1881962690,2860,2850,2860,2850,59
20230717,132300,1881794350,2860,2860,2860,2860,0
20230717,132200,1881794350,2860,2865,2865,2860,203
20230717,132100,1881213760,2860,2860,2860,2860,0
20230717,132000,1881213760,2860,2850,2860,2850,1864
20230717,131900,1875884510,2850,2855,2860,2850,2588
20230717,131800,1868485385,2855,2855,2855,2855,1
20230717,131700,1868482530,2855,2840,2855,2840,127
20230717,131600,1868120245,2850,2850,2850,2840,4194
20230717,131500,1856186330,2855,2855,2855,2855,100
20230717,131400,1855900830,2860,2860,2860,2860,427
20230717,131300,1854679610,2860,2860,2860,2860,30
20230717,131200,1854593810,2860,2860,2860,2860,868
20230717,131100,1852111330,2860,2850,2860,2850,1210
20230717,131000,1848662780,2850,2860,2860,2850,4572
20230717,130900,1835598115,2860,2860,2860,2860,785
20230717,130800,1833353015,2860,2860,2860,2860,103
20230717,130700,1833058435,2860,2855,2860,2850,1644
20230717,130600,1828372050,2855,2865,2865,2855,2524
20230717,130500,1821166000,2865,2860,2865,2860,17
20230717,130400,1821117320,2865,2865,2865,2865,54
20230717,130300,1820962610,2860,2860,2860,2860,360
20230717,130200,1819933010,2865,2865,2865,2865,890
20230717,130100,1817383160,2865,2865,2865,2865,1
20230717,130000,1817380295,2865,2865,2865,2865,0
20230717,125900,1817380295,2865,2865,2865,2865,201
20230717,125800,1816804430,2865,2865,2865,2865,67
20230717,125700,1816612475,2865,2855,2865,2855,442
20230717,125600,1815349445,2855,2860,2860,2855,323
20230717,125500,1814427230,2865,2860,2865,2860,10077
20230717,125400,1785605010,2860,2865,2865,2860,1792
20230717,125300,1780479575,2870,2870,2870,2870,0
20230717,125200,1780479575,2870,2880,2880,2870,2398
20230717,125100,1773595475,2880,2875,2880,2875,831
20230717,125000,1771206155,2870,2870,2870,2870,1092
20230717,124900,1768072115,2870,2870,2870,2870,1010
20230717,124800,1765173415,2870,2870,2870,2870,26
20230717,124700,1765098795,2870,2870,2870,2870,1
20230717,124600,1765095925,2860,2860,2860,2860,4
20230717,124500,1765084485,2860,2865,2865,2860,312
20230717,124400,1764190610,2865,2865,2865,2865,43
20230717,124300,1764067415,2870,2870,2870,2870,0
20230717,124200,1764067415,2870,2865,2870,2865,61
20230717,124100,1763892645,2865,2870,2870,2865,530
20230717,124000,1762374095,2870,2860,2870,2860,39
20230717,123900,1762262535,2860,2865,2865,2860,195
20230717,123800,1761704295,2865,2865,2865,2865,343
20230717,123700,1760721600,2865,2865,2865,2865,738
20230717,123600,1758607230,2865,2870,2870,2865,105
20230717,123500,1758306375,2870,2870,2870,2870,6
20230717,123400,1758289155,2865,2870,2870,2865,22
20230717,123300,1758226095,2870,2865,2870,2860,240
20230717,123200,1757538475,2865,2865,2870,2865,11
20230717,123100,1757506955,2865,2870,2870,2865,711
20230717,123000,1755466395,2870,2875,2880,2870,759
20230717,122900,1753287395,2875,2880,2880,2870,170
20230717,122800,1752798360,2885,2865,2885,2865,333
20230717,122700,1751841500,2870,2870,2885,2865,434
20230717,122600,1750590740,2865,2875,2890,2865,1395
20230717,122500,1746567690,2890,2855,2890,2855,3006
20230717,122400,1737895865,2875,2855,2875,2855,1329
20230717,122300,1734096835,2855,2855,2860,2850,2504
20230717,122200,1726945765,2855,2865,2865,2855,3353
20230717,122100,1717357355,2860,2870,2870,2860,3305
20230717,122000,1707884020,2870,2865,2870,2865,437
20230717,121900,1706630975,2865,2865,2870,2860,1912
20230717,121800,1701160390,2860,2865,2865,2860,1167
20230717,121700,1697818105,2865,2865,2870,2860,190
20230717,121600,1697273090,2870,2865,2870,2850,7419
20230717,121500,1676070905,2875,2870,2890,2855,12716
20230717,121400,1639603875,2875,2900,2900,2855,26275
20230717,121300,1564071460,2900,2850,2935,2850,96401
20230717,121200,1284652515,2850,2850,2850,2850,2
20230717,121100,1284646815,2850,2850,2850,2850,5
20230717,121000,1284632565,2855,2855,2855,2855,2000
20230717,120900,1278922565,2850,2850,2850,2850,2
20230717,120800,1278916865,2855,2845,2855,2845,641
20230717,120700,1277090440,2850,2850,2850,2850,116
20230717,120600,1276759840,2845,2850,2850,2845,51
20230717,120500,1276614740,2845,2845,2845,2845,0
20230717,120400,1276614740,2845,2845,2845,2845,101
20230717,120300,1276327395,2850,2850,2850,2850,0
20230717,120200,1276327395,2850,2850,2850,2850,45
20230717,120100,1276199145,2850,2850,2850,2850,51
20230717,120000,1276053795,2855,2855,2855,2855,0
20230717,115900,1276053795,2855,2855,2855,2855,1
20230717,115800,1276050940,2855,2855,2855,2855,100
20230717,115700,1275765440,2855,2850,2855,2850,507
20230717,115600,1274317985,2850,2850,2850,2850,0
20230717,115500,1274317985,2850,2845,2850,2845,75
20230717,115400,1274104385,2845,2845,2845,2845,84
20230717,115300,1273865405,2845,2840,2845,2840,59
20230717,115200,1273697575,2840,2840,2840,2840,50
20230717,115100,1273555575,2840,2840,2840,2840,27
20230717,115000,1273478895,2840,2840,2840,2840,2
20230717,114900,1273473215,2850,2845,2850,2845,155
20230717,114800,1273031495,2840,2840,2845,2840,5357
20230717,114700,1257805115,2840,2845,2845,2840,470
20230717,114600,1256469010,2845,2845,2845,2845,1568
20230717,114500,1252008050,2850,2850,2850,2850,23
20230717,114400,1251942500,2850,2850,2850,2850,1173
20230717,114300,1248599450,2855,2855,2855,2855,0
20230717,114200,1248599450,2855,2855,2855,2855,1
20230717,114100,1248596595,2850,2850,2850,2850,700
20230717,114000,1246601595,2855,2850,2855,2850,1900
20230717,113900,1241177595,2850,2850,2850,2850,0
20230717,113800,1241177595,2850,2850,2850,2850,104
20230717,113700,1240881195,2855,2855,2855,2855,300
20230717,113600,1240024695,2855,2855,2855,2855,0
20230717,113500,1240024695,2855,2855,2855,2855,261
20230717,113400,1239279540,2850,2860,2860,2850,27
20230717,113300,1239202580,2850,2855,2855,2850,286
20230717,113200,1238387475,2855,2860,2860,2855,1058
20230717,113100,1235366880,2855,2860,2860,2855,251
20230717,113000,1234650270,2855,2855,2855,2855,35
20230717,112900,1234550345,2865,2865,2865,2865,0
20230717,112800,1234550345,2865,2865,2865,2865,0
20230717,112700,1234550345,2865,2860,2865,2860,1102
20230717,112600,1231398615,2860,2860,2865,2860,518
20230717,112500,1229917125,2860,2865,2865,2860,890
20230717,112400,1227371675,2860,2860,2860,2860,366
20230717,112300,1226324915,2860,2860,2860,2860,1589
20230717,112200,1221780375,2860,2855,2860,2850,926
20230717,112100,1219135175,2860,2860,2860,2860,217
20230717,112000,1218514555,2855,2855,2855,2855,50
20230717,111900,1218371805,2855,2860,2860,2855,2409
20230717,111800,1211488065,2860,2865,2865,2860,367
20230717,111700,1210436795,2865,2865,2865,2860,116
20230717,111600,1210104630,2865,2870,2870,2865,625
20230717,111500,1208311535,2875,2865,2875,2865,2860
20230717,111400,1200103400,2865,2865,2865,2865,2044
20230717,111300,1194247340,2865,2865,2865,2865,706
20230717,111200,1192224650,2865,2865,2865,2860,311
20230717,111100,1191333655,2870,2855,2870,2855,2000
20230717,111000,1185609710,2855,2850,2855,2850,131
20230717,110900,1185236305,2855,2860,2860,2855,476
20230717,110800,1183877295,2860,2850,2860,2850,17853
20230717,110700,1132907220,2855,2850,2855,2840,8415
20230717,110600,1108975880,2850,2840,2850,2840,627
20230717,110500,1107192950,2840,2840,2840,2840,0
20230717,110400,1107192950,2840,2840,2840,2840,0
20230717,110300,1107192950,2840,2840,2840,2840,0
20230717,110200,1107192950,2840,2840,2840,2840,6
20230717,110100,1107175910,2840,2840,2840,2840,1000
20230717,110000,1104335910,2840,2845,2845,2840,201
20230717,105900,1103765065,2840,2845,2845,2840,4
20230717,105800,1103753700,2845,2840,2845,2840,1001
20230717,105700,1100910855,2840,2840,2840,2840,200
20230717,105600,1100342855,2845,2845,2845,2840,382
20230717,105500,1099257795,2845,2845,2850,2845,659
20230717,105400,1097382930,2845,2850,2855,2845,671
20230717,105300,1095470925,2855,2855,2855,2855,274
20230717,105200,1094688655,2855,2845,2855,2845,10521
20230717,105100,1064683015,2850,2845,2850,2845,403
20230717,105000,1063536460,2850,2845,2850,2840,474
20230717,104900,1062189690,2850,2845,2850,2845,1600
20230717,104800,1057637640,2845,2845,2845,2845,3
20230717,104700,1057629105,2845,2840,2845,2840,8
20230717,104600,1057606375,2845,2845,2845,2845,152
20230717,104500,1057173935,2845,2840,2845,2840,2451
20230717,104400,1050213040,2845,2845,2845,2840,3077
20230717,104300,1041474160,2845,2845,2845,2845,1470
20230717,104200,1037292010,2845,2845,2845,2845,1836
20230717,104100,1032068590,2845,2845,2845,2845,160
20230717,104000,1031613390,2835,2835,2835,2835,12
20230717,103900,1031579370,2840,2840,2840,2840,422
20230717,103800,1030380890,2845,2840,2845,2840,1160
20230717,103700,1027082610,2840,2835,2840,2835,971
20230717,103600,1024329820,2840,2840,2840,2840,0
20230717,103500,1024329820,2840,2840,2840,2840,100
20230717,103400,1024045820,2845,2845,2845,2845,200
20230717,103300,1023476820,2845,2840,2845,2840,331
20230717,103200,1022535860,2845,2845,2845,2845,1
20230717,103100,1022533015,2835,2840,2840,2835,500
20230717,103000,1021115510,2845,2840,2845,2835,1035
20230717,102900,1018181260,2835,2845,2845,2835,326
20230717,102800,1017255435,2850,2850,2850,2840,24
20230717,102700,1017187255,2840,2850,2850,2840,1067
20230717,102600,1014151925,2845,2850,2855,2845,3013
20230717,102500,1005575300,2855,2855,2855,2850,14
20230717,102400,1005535380,2855,2850,2855,2850,605
20230717,102300,1003808330,2850,2840,2855,2835,12648
20230717,102200,967850925,2840,2830,2840,2830,1182
20230717,102100,964494680,2840,2835,2840,2825,4267
20230717,102000,952398610,2830,2825,2830,2825,64
20230717,101900,952217540,2825,2820,2825,2820,1726
20230717,101800,947341885,2820,2825,2825,2820,369
20230717,101700,946301300,2815,2825,2825,2815,25
20230717,101600,946230915,2825,2820,2825,2820,506
20230717,101500,944803990,2835,2835,2835,2820,10
20230717,101400,944775760,2825,2830,2830,2825,300
20230717,101300,943927115,2830,2825,2830,2825,96
20230717,101200,943655655,2825,2825,2825,2825,227
20230717,101100,943014380,2825,2830,2835,2825,159
20230717,101000,942565110,2835,2830,2835,2825,712
20230717,100900,940550235,2830,2830,2830,2830,1
20230717,100800,940547405,2815,2820,2820,2815,725
20230717,100700,938504750,2830,2815,2830,2815,14
20230717,100600,938465310,2830,2830,2830,2830,3417
20230717,100500,928795200,2830,2830,2830,2830,1
20230717,100400,928792370,2825,2820,2825,2820,1390
20230717,100300,924866720,2820,2810,2820,2810,5962
20230717,100200,908112230,2810,2810,2810,2810,11810
20230717,100100,874926130,2820,2815,2820,2810,491
20230717,100000,873546405,2820,2810,2820,2810,61
20230717,095900,873374725,2810,2810,2810,2810,140
20230717,095800,872981325,2810,2815,2815,2810,445
20230717,095700,871730870,2810,2810,2810,2810,72
20230717,095600,871528550,2810,2810,2810,2810,7000
20230717,095500,851858550,2815,2815,2815,2815,413
20230717,095400,850695955,2815,2825,2825,2815,1197
20230717,095300,847322880,2820,2825,2825,2820,71
20230717,095200,847122490,2825,2825,2825,2825,0
20230717,095100,847122490,2825,2825,2825,2825,0
20230717,095000,847122490,2825,2820,2825,2820,500
20230717,094900,845711570,2820,2815,2820,2815,17
20230717,094800,845663660,2820,2820,2820,2815,639
20230717,094700,843864810,2820,2815,2820,2810,375
20230717,094600,842811030,2820,2810,2820,2810,921
20230717,094500,840222480,2815,2805,2820,2805,1272
20230717,094400,836647195,2805,2805,2810,2805,9
20230717,094300,836621945,2815,2820,2825,2815,231
20230717,094200,835970770,2820,2820,2820,2820,120
20230717,094100,835632370,2815,2805,2815,2805,1902
20230717,094000,830280780,2815,2805,2815,2805,241
20230717,093900,829603765,2805,2815,2815,2805,515
20230717,093800,828157830,2805,2805,2815,2805,200
20230717,093700,827596730,2815,2820,2820,2800,4172
20230717,093600,815908435,2805,2820,2820,2805,4701
20230717,093500,802704545,2825,2825,2825,2825,100
20230717,093400,802422045,2825,2815,2825,2815,12700
20230717,093300,766669970,2815,2830,2830,2815,2175
20230717,093200,760535635,2835,2830,2835,2825,801
20230717,093100,758271575,2835,2845,2845,2835,2975
20230717,093000,749817525,2840,2835,2840,2835,2785
20230717,092900,741917770,2840,2835,2840,2835,646
20230717,092800,740083190,2835,2835,2840,2835,652
20230717,092700,738232190,2835,2820,2835,2820,2321
20230717,092600,731661830,2820,2820,2835,2815,1765
20230717,092500,726684215,2815,2835,2835,2815,6899
20230717,092400,707245780,2835,2840,2840,2830,228
20230717,092300,706598320,2835,2820,2835,2820,1643
20230717,092200,701945215,2820,2830,2835,2820,1019
20230717,092100,699067185,2830,2830,2830,2825,5555
20230717,092000,683349730,2825,2825,2825,2825,2267
20230717,091900,676945455,2825,2825,2825,2820,11220
20230717,091800,645251455,2820,2815,2820,2815,2782
20230717,091700,637408715,2815,2810,2815,2805,2473
20230717,091600,630459045,2815,2820,2820,2810,86
20230717,091500,630216990,2805,2810,2810,2805,4076
20230717,091400,618763730,2810,2800,2810,2800,516
20230717,091300,617318820,2800,2815,2815,2800,4388
20230717,091200,605018240,2820,2815,2820,2815,2206
20230717,091100,598808285,2810,2805,2810,2800,4559
20230717,091000,586009940,2800,2790,2800,2790,8223
20230717,090900,563031610,2795,2795,2795,2790,1168
20230717,090800,559772245,2795,2790,2795,2790,1614
20230717,090700,555268615,2795,2785,2795,2785,6828
20230717,090600,536247600,2785,2790,2790,2780,6874
20230717,090500,517106510,2780,2770,2800,2760,8925
20230717,090400,492374910,2785,2800,2800,2760,15462
20230717,090300,449445080,2800,2800,2800,2795,2786
20230717,090200,441645430,2805,2810,2815,2800,38974
20230717,090100,332453955,2810,2800,2835,2800,12288
20230717,090000,297862295,2790,2760,2835,2760,107511