stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185000,3747264645,2555,2555,2555,2555,12902
20230721,184900,3747264645,2555,2555,2555,2555,0
20230721,184800,3747264645,2555,2555,2555,2555,0
20230721,184700,3747264645,2555,2555,2555,2555,0
20230721,184600,3747264645,2555,2555,2555,2555,0
20230721,184500,3747264645,2555,2555,2555,2555,0
20230721,184400,3747264645,2555,2555,2555,2555,0
20230721,184300,3747264645,2555,2555,2555,2555,0
20230721,184200,3747264645,2555,2555,2555,2555,0
20230721,184100,3747264645,2555,2555,2555,2555,0
20230721,184000,3747264645,2555,2555,2555,2555,0
20230721,183900,3747264645,2555,2555,2555,2555,0
20230721,183800,3747264645,2555,2555,2555,2555,0
20230721,183700,3747264645,2555,2555,2555,2555,0
20230721,183600,3747264645,2555,2555,2555,2555,0
20230721,183500,3747264645,2555,2555,2555,2555,0
20230721,183400,3747264645,2555,2555,2555,2555,0
20230721,183300,3747264645,2555,2555,2555,2555,0
20230721,183200,3747264645,2555,2555,2555,2555,0
20230721,183100,3747264645,2555,2555,2555,2555,0
20230721,183000,3747264645,2555,2555,2555,2555,0
20230721,182900,3747264645,2555,2555,2555,2555,0
20230721,182800,3747264645,2555,2555,2555,2555,0
20230721,182700,3747264645,2555,2555,2555,2555,0
20230721,182600,3747264645,2555,2555,2555,2555,0
20230721,182500,3747264645,2555,2555,2555,2555,0
20230721,182400,3747264645,2555,2555,2555,2555,0
20230721,182300,3747264645,2555,2555,2555,2555,0
20230721,182200,3747264645,2555,2555,2555,2555,0
20230721,182100,3747264645,2555,2555,2555,2555,0
20230721,182000,3747264645,2555,2555,2555,2555,12902
20230721,181900,3747264645,2555,2555,2555,2555,0
20230721,181800,3747264645,2555,2555,2555,2555,0
20230721,181700,3747264645,2555,2555,2555,2555,0
20230721,181600,3747264645,2555,2555,2555,2555,0
20230721,181500,3747264645,2555,2555,2555,2555,0
20230721,181400,3747264645,2555,2555,2555,2555,0
20230721,181300,3747264645,2555,2555,2555,2555,0
20230721,181200,3747264645,2555,2555,2555,2555,0
20230721,181100,3747264645,2555,2555,2555,2555,0
20230721,181000,3747264645,2555,2555,2555,2555,0
20230721,180900,3747264645,2555,2555,2555,2555,0
20230721,180800,3747264645,2555,2555,2555,2555,0
20230721,180700,3747264645,2555,2555,2555,2555,0
20230721,180600,3747264645,2555,2555,2555,2555,0
20230721,180500,3747264645,2555,2555,2555,2555,0
20230721,180400,3747264645,2555,2555,2555,2555,0
20230721,180300,3747264645,2555,2555,2555,2555,0
20230721,180200,3747264645,2555,2555,2555,2555,0
20230721,180100,3747264645,2555,2555,2555,2555,0
20230721,180000,3747264645,2555,2555,2555,2555,0
20230721,175900,3747264645,2555,2555,2555,2555,0
20230721,175800,3747264645,2555,2555,2555,2555,0
20230721,175700,3747264645,2555,2555,2555,2555,0
20230721,175600,3747264645,2555,2555,2555,2555,0
20230721,175500,3747264645,2555,2555,2555,2555,0
20230721,175400,3747264645,2555,2555,2555,2555,0
20230721,175300,3747264645,2555,2555,2555,2555,0
20230721,175200,3747264645,2555,2555,2555,2555,0
20230721,175100,3747264645,2555,2555,2555,2555,0
20230721,175000,3747264645,2555,2555,2555,2555,12902
20230721,174900,3747264645,2555,2555,2555,2555,0
20230721,174800,3747264645,2555,2555,2555,2555,0
20230721,174700,3747264645,2555,2555,2555,2555,0
20230721,174600,3747264645,2555,2555,2555,2555,0
20230721,174500,3747264645,2555,2555,2555,2555,0
20230721,174400,3747264645,2555,2555,2555,2555,0
20230721,174300,3747264645,2555,2555,2555,2555,0
20230721,174200,3747264645,2555,2555,2555,2555,0
20230721,174100,3747264645,2555,2555,2555,2555,0
20230721,174000,3747264645,2555,2555,2555,2555,0
20230721,173900,3747264645,2555,2555,2555,2555,0
20230721,173800,3747264645,2555,2555,2555,2555,0
20230721,173700,3747264645,2555,2555,2555,2555,0
20230721,173600,3747264645,2555,2555,2555,2555,0
20230721,173500,3747264645,2555,2555,2555,2555,0
20230721,173400,3747264645,2555,2555,2555,2555,0
20230721,173300,3747264645,2555,2555,2555,2555,0
20230721,173200,3747264645,2555,2555,2555,2555,0
20230721,173100,3747264645,2555,2555,2555,2555,0
20230721,173000,3747264645,2555,2555,2555,2555,0
20230721,172900,3747264645,2555,2555,2555,2555,0
20230721,172800,3747264645,2555,2555,2555,2555,0
20230721,172700,3747264645,2555,2555,2555,2555,0
20230721,172600,3747264645,2555,2555,2555,2555,0
20230721,172500,3747264645,2555,2555,2555,2555,0
20230721,172400,3747264645,2555,2555,2555,2555,0
20230721,172300,3747264645,2555,2555,2555,2555,0
20230721,172200,3747264645,2555,2555,2555,2555,0
20230721,172100,3747264645,2555,2555,2555,2555,0
20230721,172000,3747264645,2555,2555,2555,2555,12902
20230721,171900,3747264645,2555,2555,2555,2555,0
20230721,171800,3747264645,2555,2555,2555,2555,0
20230721,171700,3747264645,2555,2555,2555,2555,0
20230721,171600,3747264645,2555,2555,2555,2555,0
20230721,171500,3747264645,2555,2555,2555,2555,0
20230721,171400,3747264645,2555,2555,2555,2555,0
20230721,171300,3747264645,2555,2555,2555,2555,0
20230721,171200,3747264645,2555,2555,2555,2555,0
20230721,171100,3747264645,2555,2555,2555,2555,0
20230721,171000,3747264645,2555,2555,2555,2555,0
20230721,170900,3747264645,2555,2555,2555,2555,0
20230721,170800,3747264645,2555,2555,2555,2555,0
20230721,170700,3747264645,2555,2555,2555,2555,0
20230721,170600,3747264645,2555,2555,2555,2555,0
20230721,170500,3747264645,2555,2555,2555,2555,0
20230721,170400,3747264645,2555,2555,2555,2555,0
20230721,170300,3747264645,2555,2555,2555,2555,0
20230721,170200,3747264645,2555,2555,2555,2555,0
20230721,170100,3747264645,2555,2555,2555,2555,0
20230721,170000,3747264645,2555,2555,2555,2555,0
20230721,165900,3747264645,2555,2555,2555,2555,0
20230721,165800,3747264645,2555,2555,2555,2555,0
20230721,165700,3747264645,2555,2555,2555,2555,0
20230721,165600,3747264645,2555,2555,2555,2555,0
20230721,165500,3747264645,2555,2555,2555,2555,0
20230721,165400,3747264645,2555,2555,2555,2555,0
20230721,165300,3747264645,2555,2555,2555,2555,0
20230721,165200,3747264645,2555,2555,2555,2555,0
20230721,165100,3747264645,2555,2555,2555,2555,0
20230721,165000,3747264645,2555,2555,2555,2555,12902
20230721,164900,3747264645,2555,2555,2555,2555,0
20230721,164800,3747264645,2555,2555,2555,2555,0
20230721,164700,3747264645,2555,2555,2555,2555,0
20230721,164600,3747264645,2555,2555,2555,2555,0
20230721,164500,3747264645,2555,2555,2555,2555,0
20230721,164400,3747264645,2555,2555,2555,2555,0
20230721,164300,3747264645,2555,2555,2555,2555,0
20230721,164200,3747264645,2555,2555,2555,2555,0
20230721,164100,3747264645,2555,2555,2555,2555,0
20230721,164000,3747264645,2555,2555,2555,2555,0
20230721,163900,3747264645,2555,2555,2555,2555,0
20230721,163800,3747264645,2555,2555,2555,2555,0
20230721,163700,3747264645,2555,2555,2555,2555,0
20230721,163600,3747264645,2555,2555,2555,2555,0
20230721,163500,3747264645,2555,2555,2555,2555,0
20230721,163400,3747264645,2555,2555,2555,2555,0
20230721,163300,3747264645,2555,2555,2555,2555,0
20230721,163200,3747264645,2555,2555,2555,2555,0
20230721,163100,3747264645,2555,2555,2555,2555,0
20230721,163000,3747264645,2555,2555,2555,2555,0
20230721,162900,3747264645,2555,2555,2555,2555,0
20230721,162800,3747264645,2555,2555,2555,2555,0
20230721,162700,3747264645,2555,2555,2555,2555,0
20230721,162600,3747264645,2555,2555,2555,2555,0
20230721,162500,3747264645,2555,2555,2555,2555,0
20230721,162400,3747264645,2555,2555,2555,2555,0
20230721,162300,3747264645,2555,2555,2555,2555,0
20230721,162200,3747264645,2555,2555,2555,2555,0
20230721,162100,3747264645,2555,2555,2555,2555,0
20230721,162000,3747264645,2555,2555,2555,2555,12902
20230721,161900,3747264645,2555,2555,2555,2555,0
20230721,161800,3747264645,2555,2555,2555,2555,0
20230721,161700,3747264645,2555,2555,2555,2555,0
20230721,161600,3747264645,2555,2555,2555,2555,0
20230721,161500,3747264645,2555,2555,2555,2555,0
20230721,161400,3747264645,2555,2555,2555,2555,0
20230721,161300,3747264645,2555,2555,2555,2555,0
20230721,161200,3747264645,2555,2555,2555,2555,0
20230721,161100,3747264645,2555,2555,2555,2555,0
20230721,161000,3747264645,2555,2555,2555,2555,0
20230721,160900,3747264645,2555,2555,2555,2555,0
20230721,160800,3747264645,2555,2555,2555,2555,0
20230721,160700,3747264645,2555,2555,2555,2555,0
20230721,160600,3747264645,2555,2555,2555,2555,0
20230721,160500,3747264645,2555,2555,2555,2555,0
20230721,160400,3747264645,2555,2555,2555,2555,0
20230721,160300,3747264645,2555,2555,2555,2555,0
20230721,160200,3747264645,2555,2555,2555,2555,0
20230721,160100,3747264645,2555,2555,2555,2555,0
20230721,160000,3747264645,2555,2555,2555,2555,0
20230721,155900,3747264645,2555,2555,2555,2555,0
20230721,155800,3747264645,2555,2555,2555,2555,0
20230721,155700,3747264645,2555,2555,2555,2555,0
20230721,155600,3747264645,2555,2555,2555,2555,0
20230721,155500,3747264645,2555,2555,2555,2555,0
20230721,155400,3747264645,2555,2555,2555,2555,0
20230721,155300,3747264645,2555,2555,2555,2555,0
20230721,155200,3747264645,2555,2555,2555,2555,0
20230721,155100,3747264645,2555,2555,2555,2555,0
20230721,155000,3747264645,2555,2555,2555,2555,12902
20230721,154900,3747264645,2555,2555,2555,2555,0
20230721,154800,3747264645,2555,2555,2555,2555,0
20230721,154700,3747264645,2555,2555,2555,2555,0
20230721,154600,3747264645,2555,2555,2555,2555,0
20230721,154500,3747264645,2555,2555,2555,2555,0
20230721,154400,3747264645,2555,2555,2555,2555,0
20230721,154300,3747264645,2555,2555,2555,2555,0
20230721,154200,3747264645,2555,2555,2555,2555,0
20230721,154100,3747264645,2555,2555,2555,2555,0
20230721,154000,3747264645,2555,2555,2555,2555,0
20230721,153900,3747264645,2555,2555,2555,2555,0
20230721,153800,3747264645,2555,2555,2555,2555,0
20230721,153700,3747264645,2555,2555,2555,2555,0
20230721,153600,3747264645,2555,2555,2555,2555,0
20230721,153500,3747264645,2555,2555,2555,2555,0
20230721,153400,3747264645,2555,2555,2555,2555,0
20230721,153300,3747264645,2555,2555,2555,2555,0
20230721,153200,3747264645,2555,2555,2555,2555,0
20230721,153100,3747264645,2555,2555,2555,2555,0
20230721,153000,3747264645,2555,2555,2555,2555,12902
20230721,152900,3714300035,2555,2555,2555,2555,0
20230721,152800,3714300035,2555,2555,2555,2555,0
20230721,152700,3714300035,2555,2555,2555,2555,0
20230721,152600,3714300035,2555,2555,2555,2555,0
20230721,152500,3714300035,2555,2555,2555,2555,0
20230721,152400,3714300035,2555,2555,2555,2555,0
20230721,152300,3714300035,2555,2555,2555,2555,0
20230721,152200,3714300035,2555,2555,2555,2555,0
20230721,152100,3714300035,2555,2555,2555,2555,0
20230721,152000,3714300035,2555,2555,2555,2555,0
20230721,151900,3714300035,2555,2550,2555,2545,2316
20230721,151800,3708392610,2550,2550,2550,2550,5135
20230721,151700,3695298360,2550,2555,2555,2550,1998
20230721,151600,3690199670,2555,2555,2555,2550,1897
20230721,151500,3685359035,2560,2560,2560,2560,0
20230721,151400,3685359035,2560,2560,2560,2560,0
20230721,151300,3685359035,2560,2560,2560,2560,1000
20230721,151200,3682799035,2550,2560,2560,2550,250
20230721,151100,3682160035,2560,2555,2560,2555,2791
20230721,151000,3675020275,2555,2555,2560,2555,63
20230721,150900,3674859295,2560,2555,2560,2550,651
20230721,150800,3673196295,2560,2560,2560,2560,3
20230721,150700,3673188615,2560,2560,2560,2560,62
20230721,150600,3673029895,2555,2550,2555,2550,3442
20230721,150500,3664251625,2550,2565,2565,2550,2925
20230721,150400,3656771500,2565,2565,2570,2550,2171
20230721,150300,3651205880,2565,2560,2565,2550,4442
20230721,150200,3639867165,2565,2565,2565,2560,925
20230721,150100,3637498195,2565,2570,2570,2560,720
20230721,150000,3635653800,2560,2560,2570,2560,6685
20230721,145900,3618537240,2560,2565,2575,2560,12532
20230721,145800,3586370500,2570,2565,2570,2565,1600
20230721,145700,3582259955,2570,2560,2570,2555,5330
20230721,145600,3568585685,2565,2555,2565,2555,5518
20230721,145500,3554457810,2565,2565,2565,2565,1
20230721,145400,3554455245,2565,2555,2565,2555,6647
20230721,145300,3537471160,2555,2560,2565,2555,5314
20230721,145200,3523883425,2570,2565,2570,2565,5011
20230721,145100,3511030205,2570,2570,2575,2570,2650
20230721,145000,3504214705,2575,2575,2575,2565,3861
20230721,144900,3494292680,2575,2575,2575,2570,582
20230721,144800,3492796890,2575,2570,2575,2570,1286
20230721,144700,3489491865,2570,2570,2570,2570,1456
20230721,144600,3485749945,2570,2565,2570,2565,4161
20230721,144500,3475076725,2565,2565,2565,2565,1214
20230721,144400,3471962815,2565,2570,2570,2565,7117
20230721,144300,3453701220,2570,2565,2570,2565,742
20230721,144200,3451797940,2565,2570,2570,2560,5270
20230721,144100,3438285075,2570,2565,2570,2565,56
20230721,144000,3438141335,2570,2570,2570,2570,31
20230721,143900,3438061665,2580,2565,2580,2560,7037
20230721,143800,3419985735,2575,2575,2575,2565,621
20230721,143700,3418386670,2575,2565,2575,2560,5201
20230721,143600,3405070445,2570,2565,2570,2560,1223
20230721,143500,3401929815,2570,2575,2575,2570,1500
20230721,143400,3398072315,2570,2565,2570,2565,4024
20230721,143300,3387733255,2565,2560,2565,2560,900
20230721,143200,3385426005,2555,2560,2565,2555,6021
20230721,143100,3369987345,2550,2550,2550,2550,4906
20230721,143000,3357477045,2540,2545,2550,2540,5577
20230721,142900,3343299615,2550,2550,2550,2550,200
20230721,142800,3342789615,2550,2550,2550,2550,420
20230721,142700,3341718615,2560,2560,2560,2560,1100
20230721,142600,3338902615,2560,2560,2560,2560,150
20230721,142500,3338518615,2560,2550,2560,2550,1150
20230721,142400,3335581395,2545,2545,2545,2545,3400
20230721,142300,3326928395,2550,2560,2560,2550,1678
20230721,142200,3322641495,2560,2555,2560,2555,3000
20230721,142100,3314961695,2555,2555,2555,2555,398
20230721,142000,3313944805,2560,2545,2560,2545,3591
20230721,141900,3304766935,2560,2560,2560,2560,4
20230721,141800,3304756695,2545,2550,2560,2540,2264
20230721,141700,3299000950,2560,2560,2560,2560,13
20230721,141600,3298967670,2560,2550,2560,2550,1678
20230721,141500,3294688470,2535,2550,2550,2535,905
20230721,141400,3292380795,2545,2540,2545,2540,3913
20230721,141300,3282436275,2540,2540,2540,2540,1489
20230721,141200,3278654215,2535,2530,2535,2530,4500
20230721,141100,3267261715,2525,2530,2530,2525,1347
20230721,141000,3263855635,2530,2530,2530,2530,2000
20230721,140900,3258795635,2535,2540,2540,2535,202
20230721,140800,3258283055,2525,2530,2530,2525,1110
20230721,140700,3255475255,2525,2525,2525,2525,0
20230721,140600,3255475255,2525,2525,2525,2525,5152
20230721,140500,3242466455,2525,2520,2525,2520,509
20230721,140400,3241181245,2520,2520,2520,2520,2222
20230721,140300,3235581805,2520,2535,2535,2520,1127
20230721,140200,3232740160,2525,2520,2585,2515,25413
20230721,140100,3168496230,2520,2520,2520,2515,1467
20230721,140000,3164799640,2520,2520,2520,2520,400
20230721,135900,3163791640,2520,2515,2520,2515,1136
20230721,135800,3160929370,2510,2510,2515,2510,721
20230721,135700,3159118410,2525,2525,2525,2510,17382
20230721,135600,3115387015,2520,2520,2520,2520,408
20230721,135500,3114358855,2525,2525,2535,2515,222
20230721,135400,3113799255,2520,2515,2520,2515,11216
20230721,135300,3085586870,2515,2515,2515,2515,2026
20230721,135200,3080491480,2520,2525,2535,2520,4770
20230721,135100,3068470745,2520,2525,2525,2520,2959
20230721,135000,3061008760,2525,2520,2525,2520,2494
20230721,134900,3054720840,2520,2515,2520,2515,4092
20230721,134800,3044423995,2520,2520,2520,2510,854
20230721,134700,3042276445,2510,2510,2520,2510,6625
20230721,134600,3025646695,2510,2515,2520,2510,17664
20230721,134500,2981225750,2520,2520,2520,2515,1769
20230721,134400,2976769395,2515,2530,2530,2515,34230
20230721,134300,2890435120,2530,2530,2530,2530,23
20230721,134200,2890376930,2530,2525,2530,2525,5210
20230721,134100,2877196680,2530,2530,2530,2530,101
20230721,134000,2876941150,2530,2535,2535,2530,16759
20230721,133900,2834540410,2535,2535,2535,2530,20014
20230721,133800,2783869045,2550,2540,2550,2535,1593
20230721,133700,2779813190,2535,2535,2535,2535,0
20230721,133600,2779813190,2535,2550,2550,2535,668
20230721,133500,2778118580,2535,2535,2535,2535,1636
20230721,133400,2773971320,2540,2540,2540,2535,11250
20230721,133300,2745424570,2535,2550,2550,2535,4007
20230721,133200,2735246345,2550,2550,2550,2550,0
20230721,133100,2735246345,2550,2545,2550,2545,406
20230721,133000,2734212095,2550,2550,2550,2550,810
20230721,132900,2732146595,2555,2555,2555,2555,102
20230721,132800,2731885985,2555,2555,2555,2555,1
20230721,132700,2731883430,2555,2555,2555,2555,2648
20230721,132600,2725117790,2555,2555,2555,2555,10
20230721,132500,2725092240,2555,2555,2555,2555,0
20230721,132400,2725092240,2555,2550,2555,2550,259
20230721,132300,2724431470,2555,2555,2555,2555,116
20230721,132200,2724135090,2550,2555,2555,2550,177
20230721,132100,2723682930,2550,2550,2550,2550,1739
20230721,132000,2719248480,2540,2550,2550,2540,2969
20230721,131900,2711702210,2540,2545,2545,2540,495
20230721,131800,2710442910,2545,2545,2545,2545,0
20230721,131700,2710442910,2545,2545,2545,2545,4000
20230721,131600,2700262910,2545,2545,2545,2545,211
20230721,131500,2699725915,2545,2545,2545,2545,0
20230721,131400,2699725915,2545,2545,2545,2545,181
20230721,131300,2699265270,2545,2535,2545,2535,140
20230721,131200,2698909470,2535,2535,2535,2535,0
20230721,131100,2698909470,2535,2545,2545,2535,291
20230721,131000,2698171575,2545,2545,2545,2545,368
20230721,130900,2697235015,2535,2535,2535,2535,839
20230721,130800,2695108150,2545,2540,2545,2540,79
20230721,130700,2694907475,2540,2535,2540,2535,303
20230721,130600,2694138870,2535,2540,2540,2535,7734
20230721,130500,2674514465,2545,2550,2550,2545,2040
20230721,130400,2669322465,2545,2550,2550,2545,1037
20230721,130300,2666683245,2550,2550,2550,2550,500
20230721,130200,2665408245,2550,2550,2550,2550,0
20230721,130100,2665408245,2550,2550,2550,2550,18
20230721,130000,2665362345,2545,2545,2545,2545,4
20230721,125900,2665352165,2540,2540,2540,2540,0
20230721,125800,2665352165,2540,2545,2550,2540,1799
20230721,125700,2660774375,2550,2550,2550,2550,35
20230721,125600,2660685125,2530,2550,2550,2530,6124
20230721,125500,2645127660,2550,2550,2550,2550,2880
20230721,125400,2637783660,2545,2545,2545,2545,3360
20230721,125300,2629232460,2540,2540,2540,2540,2918
20230721,125200,2621820740,2545,2545,2545,2545,237
20230721,125100,2621217575,2545,2545,2545,2545,1778
20230721,125000,2616692565,2545,2545,2545,2545,2762
20230721,124900,2609663275,2550,2550,2550,2550,0
20230721,124800,2609663275,2550,2550,2550,2550,15862
20230721,124700,2569215175,2540,2540,2540,2540,0
20230721,124600,2569215175,2540,2545,2545,2540,1494
20230721,124500,2565413025,2550,2555,2555,2540,5064
20230721,124400,2552475305,2550,2550,2550,2550,1018
20230721,124300,2549879405,2540,2540,2540,2535,801
20230721,124200,2547847370,2535,2540,2540,2535,11161
20230721,124100,2519551235,2540,2540,2540,2540,1860
20230721,124000,2514826835,2540,2540,2540,2540,68
20230721,123900,2514654115,2540,2550,2555,2540,9175
20230721,123800,2491332595,2550,2545,2550,2545,439
20230721,123700,2490215095,2550,2550,2550,2550,100
20230721,123600,2489960095,2550,2555,2555,2550,1207
20230721,123500,2486877220,2555,2555,2555,2545,5014
20230721,123400,2474116450,2555,2555,2555,2555,12
20230721,123300,2474085790,2545,2550,2550,2545,2420
20230721,123200,2467919790,2550,2555,2555,2550,230
20230721,123100,2467333240,2550,2550,2550,2550,0
20230721,123000,2467333240,2550,2550,2550,2550,81
20230721,122900,2467126690,2550,2550,2550,2550,0
20230721,122800,2467126690,2550,2550,2550,2550,100
20230721,122700,2466871690,2550,2550,2550,2550,300
20230721,122600,2466106690,2550,2550,2550,2550,968
20230721,122500,2463638290,2550,2550,2550,2550,1183
20230721,122400,2460621640,2550,2550,2550,2550,5050
20230721,122300,2447744140,2550,2550,2550,2550,0
20230721,122200,2447744140,2550,2555,2555,2550,3587
20230721,122100,2438596540,2550,2550,2550,2550,180
20230721,122000,2438137540,2550,2555,2555,2550,2342
20230721,121900,2432162215,2570,2570,2570,2555,309
20230721,121800,2431372585,2555,2555,2555,2555,3544
20230721,121700,2422317665,2560,2560,2560,2555,2267
20230721,121600,2416518980,2560,2560,2560,2560,708
20230721,121500,2414706500,2560,2560,2560,2560,0
20230721,121400,2414706500,2560,2560,2560,2560,600
20230721,121300,2413170500,2560,2555,2560,2555,102
20230721,121200,2412909885,2560,2560,2560,2555,10528
20230721,121100,2386005160,2560,2560,2560,2560,4
20230721,121000,2385994920,2560,2560,2560,2560,137
20230721,120900,2385644200,2560,2560,2565,2560,10326
20230721,120800,2359209390,2560,2560,2560,2560,903
20230721,120700,2356897710,2560,2560,2560,2560,3696
20230721,120600,2347435950,2560,2555,2560,2555,9310
20230721,120500,2323604850,2555,2560,2560,2555,1205
20230721,120400,2320522550,2560,2560,2560,2560,250
20230721,120300,2319882550,2560,2560,2560,2560,4512
20230721,120200,2308331830,2560,2560,2560,2560,0
20230721,120100,2308331830,2560,2560,2560,2560,30
20230721,120000,2308255030,2560,2560,2560,2560,29
20230721,115900,2308180790,2575,2575,2575,2575,0
20230721,115800,2308180790,2575,2575,2575,2575,0
20230721,115700,2308180790,2575,2560,2575,2560,21177
20230721,115600,2253964640,2560,2570,2570,2560,14494
20230721,115500,2216746795,2570,2580,2580,2570,8721
20230721,115400,2194278085,2580,2580,2580,2580,931
20230721,115300,2191876105,2580,2580,2580,2580,959
20230721,115200,2189401885,2585,2585,2585,2585,0
20230721,115100,2189401885,2585,2585,2585,2585,357
20230721,115000,2188479040,2585,2585,2585,2585,1
20230721,114900,2188476455,2590,2590,2590,2590,0
20230721,114800,2188476455,2590,2590,2590,2590,100
20230721,114700,2188217455,2590,2590,2590,2590,0
20230721,114600,2188217455,2590,2590,2590,2590,2211
20230721,114500,2182490965,2590,2580,2590,2580,3092
20230721,114400,2174508605,2580,2580,2580,2580,300
20230721,114300,2173734605,2595,2595,2595,2595,0
20230721,114200,2173734605,2595,2595,2595,2595,1
20230721,114100,2173732010,2575,2575,2575,2575,1028
20230721,114000,2171084910,2575,2575,2575,2575,87
20230721,113900,2170860885,2575,2580,2580,2575,5502
20230721,113800,2156669975,2580,2585,2600,2580,1050
20230721,113700,2153957550,2585,2580,2585,2580,2500
20230721,113600,2147497550,2580,2585,2585,2580,9215
20230721,113500,2123692140,2585,2585,2585,2580,1208
20230721,113400,2120572560,2585,2585,2585,2585,1305
20230721,113300,2117199135,2600,2600,2600,2600,200
20230721,113200,2116679135,2600,2600,2600,2600,5
20230721,113100,2116666135,2600,2600,2600,2600,4
20230721,113000,2116655735,2585,2585,2585,2585,0
20230721,112900,2116655735,2585,2585,2585,2585,200
20230721,112800,2116138735,2585,2600,2600,2585,1032
20230721,112700,2113470535,2600,2590,2600,2590,1969
20230721,112600,2108370815,2590,2590,2590,2590,31
20230721,112500,2108290525,2585,2585,2590,2585,349
20230721,112400,2107388355,2585,2585,2585,2585,993
20230721,112300,2104821450,2585,2585,2585,2585,40
20230721,112200,2104718050,2580,2580,2580,2580,810
20230721,112100,2102628250,2585,2585,2585,2585,400
20230721,112000,2101594250,2580,2580,2580,2580,550
20230721,111900,2100175250,2580,2580,2580,2580,0
20230721,111800,2100175250,2580,2580,2580,2580,0
20230721,111700,2100175250,2580,2580,2580,2580,0
20230721,111600,2100175250,2580,2595,2595,2580,2021
20230721,111500,2094955755,2580,2595,2595,2580,1392
20230721,111400,2091362895,2580,2595,2595,2580,11401
20230721,111300,2061855850,2595,2595,2595,2595,11
20230721,111200,2061827305,2605,2605,2605,2600,1015
20230721,111100,2059188230,2605,2610,2610,2595,821
20230721,111000,2057054090,2605,2600,2605,2600,4755
20230721,110900,2044686560,2600,2595,2600,2595,123
20230721,110800,2044366870,2590,2595,2595,2590,1166
20230721,110700,2041344430,2595,2595,2595,2595,0
20230721,110600,2041344430,2595,2590,2595,2590,407
20230721,110500,2040288365,2590,2590,2590,2590,0
20230721,110400,2040288365,2590,2590,2595,2590,3274
20230721,110300,2031799055,2590,2590,2590,2590,60
20230721,110200,2031643655,2600,2600,2600,2600,7
20230721,110100,2031625455,2595,2600,2600,2595,824
20230721,110000,2029485805,2600,2595,2600,2595,9113
20230721,105900,2005800260,2595,2595,2595,2595,1123
20230721,105800,2002886075,2590,2590,2590,2590,0
20230721,105700,2002886075,2590,2590,2595,2590,4094
20230721,105600,1992282605,2590,2590,2590,2590,312
20230721,105500,1991474525,2585,2585,2585,2580,1001
20230721,105400,1988888945,2585,2585,2585,2580,515
20230721,105300,1987558205,2585,2585,2585,2585,387
20230721,105200,1986557810,2585,2590,2590,2585,2624
20230721,105100,1979763120,2590,2575,2590,2575,6979
20230721,105000,1961724700,2575,2580,2580,2575,251
20230721,104900,1961078370,2575,2580,2580,2575,3594
20230721,104800,1951812545,2580,2585,2585,2580,42
20230721,104700,1951703985,2585,2580,2585,2580,997
20230721,104600,1949126840,2580,2580,2580,2580,6314
20230721,104500,1932836720,2580,2585,2585,2580,600
20230721,104400,1931286720,2585,2580,2585,2580,1548
20230721,104300,1927292620,2580,2580,2580,2580,2
20230721,104200,1927287460,2580,2580,2580,2580,0
20230721,104100,1927287460,2580,2580,2580,2580,2002
20230721,104000,1922122300,2575,2575,2575,2570,4557
20230721,103900,1910388060,2575,2575,2575,2575,2518
20230721,103800,1903904210,2575,2575,2575,2575,2
20230721,103700,1903899060,2565,2565,2565,2565,0
20230721,103600,1903899060,2565,2575,2575,2565,1471
20230721,103500,1900114255,2575,2575,2575,2575,2
20230721,103400,1900109105,2570,2570,2570,2570,67
20230721,103300,1899936915,2570,2570,2570,2570,5
20230721,103200,1899924065,2570,2570,2570,2570,29
20230721,103100,1899849535,2570,2570,2570,2570,146
20230721,103000,1899474315,2570,2570,2570,2570,138
20230721,102900,1899119655,2570,2575,2575,2570,1778
20230721,102800,1894541855,2580,2580,2580,2580,446
20230721,102700,1893391175,2580,2580,2580,2580,503
20230721,102600,1892093435,2575,2575,2575,2575,1
20230721,102500,1892090860,2575,2575,2575,2575,3
20230721,102400,1892083135,2580,2580,2580,2580,1000
20230721,102300,1889503135,2580,2585,2585,2580,6292
20230721,102200,1873241565,2585,2585,2585,2585,495
20230721,102100,1871961990,2585,2580,2585,2580,7611
20230721,102000,1852300320,2580,2585,2585,2580,4556
20230721,101900,1840524795,2585,2575,2585,2575,2490
20230721,101800,1834098295,2575,2570,2575,2565,4615
20230721,101700,1822221040,2565,2560,2565,2560,7588
20230721,101600,1802758165,2560,2555,2560,2555,1081
20230721,101500,1799991305,2555,2560,2560,2555,605
20230721,101400,1798445380,2560,2555,2560,2555,443
20230721,101300,1797313415,2555,2555,2555,2555,1009
20230721,101200,1794735420,2550,2550,2555,2550,3889
20230721,101100,1784815935,2550,2550,2550,2550,734
20230721,101000,1782944235,2550,2550,2550,2550,59
20230721,100900,1782793785,2550,2545,2550,2545,758
20230721,100800,1780861885,2550,2545,2550,2545,3150
20230721,100700,1772830885,2550,2560,2560,2550,9514
20230721,100600,1748519180,2565,2565,2565,2565,371
20230721,100500,1747567565,2565,2565,2565,2565,2845
20230721,100400,1740270140,2565,2565,2565,2565,1689
20230721,100300,1735937855,2565,2565,2565,2565,700
20230721,100200,1734142355,2565,2565,2565,2565,242
20230721,100100,1733521625,2570,2570,2570,2570,563
20230721,100000,1732074715,2570,2565,2570,2565,7010
20230721,095900,1714068530,2565,2575,2575,2565,2050
20230721,095800,1708806910,2575,2555,2575,2555,9525
20230721,095700,1684373190,2555,2555,2555,2555,918
20230721,095600,1682027700,2555,2555,2555,2555,1196
20230721,095500,1678971920,2555,2545,2555,2545,2748
20230721,095400,1671970480,2555,2545,2555,2545,2011
20230721,095300,1666832485,2555,2550,2555,2545,1005
20230721,095200,1664271805,2555,2550,2555,2550,733
20230721,095100,1662399290,2545,2545,2555,2545,487
20230721,095000,1661158765,2555,2555,2555,2540,735
20230721,094900,1659291190,2535,2540,2540,2535,10684
20230721,094800,1632155330,2535,2530,2555,2525,6811
20230721,094700,1614923915,2530,2555,2560,2530,48096
20230721,094600,1492693825,2550,2550,2555,2550,1243
20230721,094500,1489524125,2545,2550,2550,2545,2738
20230721,094400,1482547225,2545,2545,2550,2540,5339
20230721,094300,1468958015,2550,2555,2560,2550,3920
20230721,094200,1458944330,2570,2535,2570,2535,14995
20230721,094100,1420560850,2535,2535,2555,2535,5279
20230721,094000,1407158360,2535,2535,2535,2515,35364
20230721,093900,1317950295,2535,2535,2540,2525,11235
20230721,093800,1289519100,2535,2550,2550,2525,38718
20230721,093700,1191415735,2550,2565,2565,2545,42959
20230721,093600,1081841820,2560,2590,2590,2555,36099
20230721,093500,989332305,2595,2600,2605,2590,5466
20230721,093400,975156845,2605,2600,2605,2600,985
20230721,093300,972592045,2605,2600,2605,2600,987
20230721,093200,970020985,2605,2600,2605,2595,1283
20230721,093100,966684765,2605,2610,2610,2595,1161
20230721,093000,963667900,2610,2605,2610,2600,981
20230721,092900,961116425,2610,2615,2615,2610,405
20230721,092800,960058375,2615,2615,2615,2615,576
20230721,092700,958552135,2615,2600,2615,2600,2835
20230721,092600,951176955,2600,2600,2600,2590,1399
20230721,092500,947540095,2600,2590,2600,2590,3071
20230721,092400,939581655,2590,2570,2590,2570,3954
20230721,092300,929401435,2570,2580,2590,2570,15553
20230721,092200,889338725,2580,2590,2595,2575,14942
20230721,092100,850783915,2600,2580,2605,2575,3344
20230721,092000,842148910,2580,2595,2595,2580,32420
20230721,091900,758401575,2595,2600,2605,2595,2789
20230721,091800,751150655,2605,2610,2615,2600,18477
20230721,091700,702982950,2605,2605,2610,2595,6598
20230721,091600,685831545,2610,2600,2610,2590,10044
20230721,091500,659794555,2600,2610,2615,2595,9351
20230721,091400,635412505,2610,2610,2615,2585,35722
20230721,091300,542630205,2610,2620,2620,2605,3486
20230721,091200,533532185,2620,2600,2625,2600,6013
20230721,091100,517848600,2600,2610,2625,2600,33283
20230721,091000,431277415,2605,2615,2615,2605,13607
20230721,090900,395756005,2635,2615,2635,2610,4962
20230721,090800,382760530,2615,2615,2640,2610,6131
20230721,090700,366633155,2615,2635,2635,2615,15292
20230721,090600,326502990,2640,2650,2660,2635,22696
20230721,090500,266369350,2650,2635,2650,2635,8382
20230721,090400,244209285,2635,2630,2645,2630,9533
20230721,090300,219069645,2630,2605,2630,2605,13271
20230721,090200,184236275,2595,2595,2610,2590,7224
20230721,090100,165491820,2610,2590,2610,2585,12727
20230721,090000,132476665,2585,2645,2645,2580,49413