stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194400,5496625040,2260,2260,2260,2260,23371
20230626,194300,5496625040,2260,2260,2260,2260,0
20230626,194200,5496625040,2260,2260,2260,2260,0
20230626,194100,5496625040,2260,2260,2260,2260,0
20230626,194000,5496625040,2260,2260,2260,2260,0
20230626,193900,5496625040,2260,2260,2260,2260,0
20230626,193800,5496625040,2260,2260,2260,2260,0
20230626,193700,5496625040,2260,2260,2260,2260,0
20230626,193600,5496625040,2260,2260,2260,2260,0
20230626,193500,5496625040,2260,2260,2260,2260,0
20230626,193400,5496625040,2260,2260,2260,2260,0
20230626,193300,5496625040,2260,2260,2260,2260,0
20230626,193200,5496625040,2260,2260,2260,2260,0
20230626,193100,5496625040,2260,2260,2260,2260,0
20230626,193000,5496625040,2260,2260,2260,2260,0
20230626,192900,5496625040,2260,2260,2260,2260,0
20230626,192800,5496625040,2260,2260,2260,2260,0
20230626,192700,5496625040,2260,2260,2260,2260,0
20230626,192600,5496625040,2260,2260,2260,2260,0
20230626,192500,5496625040,2260,2260,2260,2260,0
20230626,192400,5496625040,2260,2260,2260,2260,0
20230626,192300,5496625040,2260,2260,2260,2260,0
20230626,192200,5496625040,2260,2260,2260,2260,0
20230626,192100,5496625040,2260,2260,2260,2260,0
20230626,192000,5496625040,2260,2260,2260,2260,0
20230626,191900,5496625040,2260,2260,2260,2260,0
20230626,191800,5496625040,2260,2260,2260,2260,0
20230626,191700,5496625040,2260,2260,2260,2260,0
20230626,191600,5496625040,2260,2260,2260,2260,0
20230626,191500,5496625040,2260,2260,2260,2260,0
20230626,191400,5496625040,2260,2260,2260,2260,23371
20230626,191300,5496625040,2260,2260,2260,2260,0
20230626,191200,5496625040,2260,2260,2260,2260,0
20230626,191100,5496625040,2260,2260,2260,2260,0
20230626,191000,5496625040,2260,2260,2260,2260,0
20230626,190900,5496625040,2260,2260,2260,2260,0
20230626,190800,5496625040,2260,2260,2260,2260,0
20230626,190700,5496625040,2260,2260,2260,2260,0
20230626,190600,5496625040,2260,2260,2260,2260,0
20230626,190500,5496625040,2260,2260,2260,2260,0
20230626,190400,5496625040,2260,2260,2260,2260,0
20230626,190300,5496625040,2260,2260,2260,2260,0
20230626,190200,5496625040,2260,2260,2260,2260,0
20230626,190100,5496625040,2260,2260,2260,2260,0
20230626,190000,5496625040,2260,2260,2260,2260,0
20230626,185900,5496625040,2260,2260,2260,2260,0
20230626,185800,5496625040,2260,2260,2260,2260,0
20230626,185700,5496625040,2260,2260,2260,2260,0
20230626,185600,5496625040,2260,2260,2260,2260,0
20230626,185500,5496625040,2260,2260,2260,2260,0
20230626,185400,5496625040,2260,2260,2260,2260,0
20230626,185300,5496625040,2260,2260,2260,2260,0
20230626,185200,5496625040,2260,2260,2260,2260,0
20230626,185100,5496625040,2260,2260,2260,2260,0
20230626,185000,5496625040,2260,2260,2260,2260,0
20230626,184900,5496625040,2260,2260,2260,2260,0
20230626,184800,5496625040,2260,2260,2260,2260,0
20230626,184700,5496625040,2260,2260,2260,2260,0
20230626,184600,5496625040,2260,2260,2260,2260,0
20230626,184500,5496625040,2260,2260,2260,2260,0
20230626,184400,5496625040,2260,2260,2260,2260,23371
20230626,184300,5496625040,2260,2260,2260,2260,0
20230626,184200,5496625040,2260,2260,2260,2260,0
20230626,184100,5496625040,2260,2260,2260,2260,0
20230626,184000,5496625040,2260,2260,2260,2260,0
20230626,183900,5496625040,2260,2260,2260,2260,0
20230626,183800,5496625040,2260,2260,2260,2260,0
20230626,183700,5496625040,2260,2260,2260,2260,0
20230626,183600,5496625040,2260,2260,2260,2260,0
20230626,183500,5496625040,2260,2260,2260,2260,0
20230626,183400,5496625040,2260,2260,2260,2260,0
20230626,183300,5496625040,2260,2260,2260,2260,0
20230626,183200,5496625040,2260,2260,2260,2260,0
20230626,183100,5496625040,2260,2260,2260,2260,0
20230626,183000,5496625040,2260,2260,2260,2260,0
20230626,182900,5496625040,2260,2260,2260,2260,0
20230626,182800,5496625040,2260,2260,2260,2260,0
20230626,182700,5496625040,2260,2260,2260,2260,0
20230626,182600,5496625040,2260,2260,2260,2260,0
20230626,182500,5496625040,2260,2260,2260,2260,0
20230626,182400,5496625040,2260,2260,2260,2260,0
20230626,182300,5496625040,2260,2260,2260,2260,0
20230626,182200,5496625040,2260,2260,2260,2260,0
20230626,182100,5496625040,2260,2260,2260,2260,0
20230626,182000,5496625040,2260,2260,2260,2260,0
20230626,181900,5496625040,2260,2260,2260,2260,0
20230626,181800,5496625040,2260,2260,2260,2260,0
20230626,181700,5496625040,2260,2260,2260,2260,0
20230626,181600,5496625040,2260,2260,2260,2260,0
20230626,181500,5496625040,2260,2260,2260,2260,0
20230626,181400,5496625040,2260,2260,2260,2260,23371
20230626,181300,5496625040,2260,2260,2260,2260,0
20230626,181200,5496625040,2260,2260,2260,2260,0
20230626,181100,5496625040,2260,2260,2260,2260,0
20230626,181000,5496625040,2260,2260,2260,2260,0
20230626,180900,5496625040,2260,2260,2260,2260,0
20230626,180800,5496625040,2260,2260,2260,2260,0
20230626,180700,5496625040,2260,2260,2260,2260,0
20230626,180600,5496625040,2260,2260,2260,2260,0
20230626,180500,5496625040,2260,2260,2260,2260,0
20230626,180400,5496625040,2260,2260,2260,2260,0
20230626,180300,5496625040,2260,2260,2260,2260,0
20230626,180200,5496625040,2260,2260,2260,2260,0
20230626,180100,5496625040,2260,2260,2260,2260,0
20230626,180000,5496625040,2260,2260,2260,2260,0
20230626,175900,5496625040,2260,2260,2260,2260,0
20230626,175800,5496625040,2260,2260,2260,2260,0
20230626,175700,5496625040,2260,2260,2260,2260,0
20230626,175600,5496625040,2260,2260,2260,2260,0
20230626,175500,5496625040,2260,2260,2260,2260,0
20230626,175400,5496625040,2260,2260,2260,2260,0
20230626,175300,5496625040,2260,2260,2260,2260,0
20230626,175200,5496625040,2260,2260,2260,2260,0
20230626,175100,5496625040,2260,2260,2260,2260,0
20230626,175000,5496625040,2260,2260,2260,2260,0
20230626,174900,5496625040,2260,2260,2260,2260,0
20230626,174800,5496625040,2260,2260,2260,2260,0
20230626,174700,5496625040,2260,2260,2260,2260,0
20230626,174600,5496625040,2260,2260,2260,2260,0
20230626,174500,5496625040,2260,2260,2260,2260,0
20230626,174400,5496625040,2260,2260,2260,2260,23371
20230626,174300,5496625040,2260,2260,2260,2260,0
20230626,174200,5496625040,2260,2260,2260,2260,0
20230626,174100,5496625040,2260,2260,2260,2260,0
20230626,174000,5496625040,2260,2260,2260,2260,0
20230626,173900,5496625040,2260,2260,2260,2260,0
20230626,173800,5496625040,2260,2260,2260,2260,0
20230626,173700,5496625040,2260,2260,2260,2260,0
20230626,173600,5496625040,2260,2260,2260,2260,0
20230626,173500,5496625040,2260,2260,2260,2260,0
20230626,173400,5496625040,2260,2260,2260,2260,0
20230626,173300,5496625040,2260,2260,2260,2260,0
20230626,173200,5496625040,2260,2260,2260,2260,0
20230626,173100,5496625040,2260,2260,2260,2260,0
20230626,173000,5496625040,2260,2260,2260,2260,0
20230626,172900,5496625040,2260,2260,2260,2260,0
20230626,172800,5496625040,2260,2260,2260,2260,0
20230626,172700,5496625040,2260,2260,2260,2260,0
20230626,172600,5496625040,2260,2260,2260,2260,0
20230626,172500,5496625040,2260,2260,2260,2260,0
20230626,172400,5496625040,2260,2260,2260,2260,0
20230626,172300,5496625040,2260,2260,2260,2260,0
20230626,172200,5496625040,2260,2260,2260,2260,0
20230626,172100,5496625040,2260,2260,2260,2260,0
20230626,172000,5496625040,2260,2260,2260,2260,0
20230626,171900,5496625040,2260,2260,2260,2260,0
20230626,171800,5496625040,2260,2260,2260,2260,0
20230626,171700,5496625040,2260,2260,2260,2260,0
20230626,171600,5496625040,2260,2260,2260,2260,0
20230626,171500,5496625040,2260,2260,2260,2260,0
20230626,171400,5496625040,2260,2260,2260,2260,23371
20230626,171300,5496625040,2260,2260,2260,2260,0
20230626,171200,5496625040,2260,2260,2260,2260,0
20230626,171100,5496625040,2260,2260,2260,2260,0
20230626,171000,5496625040,2260,2260,2260,2260,0
20230626,170900,5496625040,2260,2260,2260,2260,0
20230626,170800,5496625040,2260,2260,2260,2260,0
20230626,170700,5496625040,2260,2260,2260,2260,0
20230626,170600,5496625040,2260,2260,2260,2260,0
20230626,170500,5496625040,2260,2260,2260,2260,0
20230626,170400,5496625040,2260,2260,2260,2260,0
20230626,170300,5496625040,2260,2260,2260,2260,0
20230626,170200,5496625040,2260,2260,2260,2260,0
20230626,170100,5496625040,2260,2260,2260,2260,0
20230626,170000,5496625040,2260,2260,2260,2260,0
20230626,165900,5496625040,2260,2260,2260,2260,0
20230626,165800,5496625040,2260,2260,2260,2260,0
20230626,165700,5496625040,2260,2260,2260,2260,0
20230626,165600,5496625040,2260,2260,2260,2260,0
20230626,165500,5496625040,2260,2260,2260,2260,0
20230626,165400,5496625040,2260,2260,2260,2260,0
20230626,165300,5496625040,2260,2260,2260,2260,0
20230626,165200,5496625040,2260,2260,2260,2260,0
20230626,165100,5496625040,2260,2260,2260,2260,0
20230626,165000,5496625040,2260,2260,2260,2260,0
20230626,164900,5496625040,2260,2260,2260,2260,0
20230626,164800,5496625040,2260,2260,2260,2260,0
20230626,164700,5496625040,2260,2260,2260,2260,0
20230626,164600,5496625040,2260,2260,2260,2260,0
20230626,164500,5496625040,2260,2260,2260,2260,0
20230626,164400,5496625040,2260,2260,2260,2260,23371
20230626,164300,5496625040,2260,2260,2260,2260,0
20230626,164200,5496625040,2260,2260,2260,2260,0
20230626,164100,5496625040,2260,2260,2260,2260,0
20230626,164000,5496625040,2260,2260,2260,2260,0
20230626,163900,5496625040,2260,2260,2260,2260,0
20230626,163800,5496625040,2260,2260,2260,2260,0
20230626,163700,5496625040,2260,2260,2260,2260,0
20230626,163600,5496625040,2260,2260,2260,2260,0
20230626,163500,5496625040,2260,2260,2260,2260,0
20230626,163400,5496625040,2260,2260,2260,2260,0
20230626,163300,5496625040,2260,2260,2260,2260,0
20230626,163200,5496625040,2260,2260,2260,2260,0
20230626,163100,5496625040,2260,2260,2260,2260,0
20230626,163000,5496625040,2260,2260,2260,2260,0
20230626,162900,5496625040,2260,2260,2260,2260,0
20230626,162800,5496625040,2260,2260,2260,2260,0
20230626,162700,5496625040,2260,2260,2260,2260,0
20230626,162600,5496625040,2260,2260,2260,2260,0
20230626,162500,5496625040,2260,2260,2260,2260,0
20230626,162400,5496625040,2260,2260,2260,2260,0
20230626,162300,5496625040,2260,2260,2260,2260,0
20230626,162200,5496625040,2260,2260,2260,2260,0
20230626,162100,5496625040,2260,2260,2260,2260,0
20230626,162000,5496625040,2260,2260,2260,2260,0
20230626,161900,5496625040,2260,2260,2260,2260,0
20230626,161800,5496625040,2260,2260,2260,2260,0
20230626,161700,5496625040,2260,2260,2260,2260,0
20230626,161600,5496625040,2260,2260,2260,2260,0
20230626,161500,5496625040,2260,2260,2260,2260,0
20230626,161400,5496625040,2260,2260,2260,2260,23371
20230626,161300,5496625040,2260,2260,2260,2260,0
20230626,161200,5496625040,2260,2260,2260,2260,0
20230626,161100,5496625040,2260,2260,2260,2260,0
20230626,161000,5496625040,2260,2260,2260,2260,0
20230626,160900,5496625040,2260,2260,2260,2260,0
20230626,160800,5496625040,2260,2260,2260,2260,0
20230626,160700,5496625040,2260,2260,2260,2260,0
20230626,160600,5496625040,2260,2260,2260,2260,0
20230626,160500,5496625040,2260,2260,2260,2260,0
20230626,160400,5496625040,2260,2260,2260,2260,0
20230626,160300,5496625040,2260,2260,2260,2260,0
20230626,160200,5496625040,2260,2260,2260,2260,0
20230626,160100,5496625040,2260,2260,2260,2260,0
20230626,160000,5496625040,2260,2260,2260,2260,0
20230626,155900,5496625040,2260,2260,2260,2260,0
20230626,155800,5496625040,2260,2260,2260,2260,0
20230626,155700,5496625040,2260,2260,2260,2260,0
20230626,155600,5496625040,2260,2260,2260,2260,0
20230626,155500,5496625040,2260,2260,2260,2260,0
20230626,155400,5496625040,2260,2260,2260,2260,0
20230626,155300,5496625040,2260,2260,2260,2260,0
20230626,155200,5496625040,2260,2260,2260,2260,0
20230626,155100,5496625040,2260,2260,2260,2260,0
20230626,155000,5496625040,2260,2260,2260,2260,0
20230626,154900,5496625040,2260,2260,2260,2260,0
20230626,154800,5496625040,2260,2260,2260,2260,0
20230626,154700,5496625040,2260,2260,2260,2260,0
20230626,154600,5496625040,2260,2260,2260,2260,0
20230626,154500,5496625040,2260,2260,2260,2260,0
20230626,154400,5496625040,2260,2260,2260,2260,23371
20230626,154300,5496625040,2260,2260,2260,2260,0
20230626,154200,5496625040,2260,2260,2260,2260,0
20230626,154100,5496625040,2260,2260,2260,2260,0
20230626,154000,5496625040,2260,2260,2260,2260,0
20230626,153900,5496625040,2260,2260,2260,2260,0
20230626,153800,5496625040,2260,2260,2260,2260,0
20230626,153700,5496625040,2260,2260,2260,2260,0
20230626,153600,5496625040,2260,2260,2260,2260,0
20230626,153500,5496625040,2260,2260,2260,2260,0
20230626,153400,5496625040,2260,2260,2260,2260,0
20230626,153300,5496625040,2260,2260,2260,2260,0
20230626,153200,5496625040,2260,2260,2260,2260,0
20230626,153100,5496625040,2260,2260,2260,2260,0
20230626,153000,5496625040,2260,2260,2260,2260,23371
20230626,152900,5443806580,2260,2260,2260,2260,0
20230626,152800,5443806580,2260,2260,2260,2260,0
20230626,152700,5443806580,2260,2260,2260,2260,0
20230626,152600,5443806580,2260,2260,2260,2260,0
20230626,152500,5443806580,2260,2260,2260,2260,0
20230626,152400,5443806580,2260,2260,2260,2260,0
20230626,152300,5443806580,2260,2260,2260,2260,0
20230626,152200,5443806580,2260,2260,2260,2260,0
20230626,152100,5443806580,2260,2260,2260,2260,0
20230626,152000,5443806580,2260,2260,2260,2260,0
20230626,151900,5443806580,2260,2260,2265,2250,5074
20230626,151800,5432360815,2260,2255,2260,2250,3504
20230626,151700,5424471935,2255,2255,2260,2255,3828
20230626,151600,5415832135,2255,2260,2260,2255,5472
20230626,151500,5403492715,2250,2255,2255,2250,11303
20230626,151400,5378044760,2260,2260,2260,2260,2629
20230626,151300,5372103220,2260,2260,2265,2260,3794
20230626,151200,5363528770,2260,2260,2260,2260,680
20230626,151100,5361991970,2260,2255,2260,2255,1800
20230626,151000,5357928970,2260,2260,2265,2260,1675
20230626,150900,5354143445,2260,2260,2260,2260,684
20230626,150800,5352597605,2265,2260,2265,2260,993
20230626,150700,5350353420,2260,2260,2265,2255,4192
20230626,150600,5340881720,2255,2255,2260,2255,3224
20230626,150500,5333606555,2255,2260,2260,2255,5407
20230626,150400,5321391260,2265,2265,2265,2265,30
20230626,150300,5321323310,2265,2260,2265,2260,746
20230626,150200,5319634175,2260,2265,2265,2260,2268
20230626,150100,5314507835,2260,2260,2260,2260,1006
20230626,150000,5312234275,2260,2255,2260,2255,1996
20230626,145900,5307723615,2255,2255,2260,2255,283
20230626,145800,5307085240,2255,2260,2260,2255,911
20230626,145700,5305026555,2260,2260,2260,2260,0
20230626,145600,5305026555,2260,2270,2270,2260,1286
20230626,145500,5302115215,2265,2265,2265,2265,0
20230626,145400,5302115215,2265,2265,2265,2265,2452
20230626,145300,5296561435,2265,2265,2265,2265,1905
20230626,145200,5292246610,2265,2270,2270,2265,101
20230626,145100,5292017345,2270,2275,2275,2265,204
20230626,145000,5291554405,2270,2275,2275,2270,628
20230626,144900,5290126005,2275,2275,2275,2275,300
20230626,144800,5289443505,2275,2270,2275,2270,7284
20230626,144700,5272898905,2270,2270,2275,2265,2198
20230626,144600,5267907320,2270,2260,2270,2260,137
20230626,144500,5267597400,2265,2265,2265,2265,105
20230626,144400,5267359575,2260,2265,2270,2260,3886
20230626,144300,5258550755,2260,2260,2260,2255,2628
20230626,144200,5252612165,2255,2265,2265,2255,1865
20230626,144100,5248398635,2260,2260,2260,2260,0
20230626,144000,5248398635,2260,2265,2265,2260,183
20230626,143900,5247985045,2265,2265,2265,2265,1
20230626,143800,5247982780,2265,2260,2265,2260,608
20230626,143700,5246608685,2260,2265,2265,2250,6009
20230626,143600,5233040705,2265,2265,2265,2265,22
20230626,143500,5232990875,2260,2260,2260,2260,7534
20230626,143400,5215964035,2265,2265,2265,2265,300
20230626,143300,5215284535,2265,2265,2265,2265,430
20230626,143200,5214310585,2265,2265,2265,2265,513
20230626,143100,5213148640,2265,2265,2265,2265,1224
20230626,143000,5210376280,2265,2265,2265,2265,179
20230626,142900,5209970845,2265,2265,2265,2265,115
20230626,142800,5209710370,2265,2265,2265,2265,5426
20230626,142700,5197420480,2265,2265,2265,2265,0
20230626,142600,5197420480,2265,2260,2265,2260,173
20230626,142500,5197028640,2260,2260,2260,2260,201
20230626,142400,5196574380,2260,2260,2260,2260,205
20230626,142300,5196111080,2260,2265,2265,2260,125
20230626,142200,5195828455,2265,2265,2265,2265,990
20230626,142100,5193586105,2270,2270,2275,2260,10772
20230626,142000,5169194930,2270,2275,2275,2265,417
20230626,141900,5168249320,2270,2265,2270,2265,409
20230626,141800,5167322785,2265,2270,2270,2265,1116
20230626,141700,5164794820,2265,2265,2265,2260,955
20230626,141600,5162631995,2265,2265,2265,2260,2323
20230626,141500,5157370865,2260,2260,2260,2260,621
20230626,141400,5155967405,2260,2260,2260,2255,1008
20230626,141300,5153691940,2255,2255,2255,2255,1271
20230626,141200,5150825835,2255,2260,2265,2250,5821
20230626,141100,5137683325,2255,2260,2260,2255,814
20230626,141000,5135847095,2260,2255,2260,2250,9665
20230626,140900,5114092150,2255,2260,2260,2255,720
20230626,140800,5112468450,2255,2255,2255,2250,16538
20230626,140700,5075194685,2260,2265,2265,2260,25413
20230626,140600,5017759765,2260,2265,2265,2260,3463
20230626,140500,5009916530,2270,2275,2275,2270,356
20230626,140400,5009108405,2275,2270,2275,2270,6
20230626,140300,5009094780,2275,2265,2275,2265,8925
20230626,140200,4988868225,2265,2260,2265,2255,20336
20230626,140100,4942867300,2260,2265,2265,2260,1637
20230626,140000,4939167280,2265,2260,2265,2260,2220
20230626,135900,4934149575,2265,2260,2265,2260,651
20230626,135800,4932675310,2260,2265,2265,2260,5448
20230626,135700,4920342600,2265,2270,2270,2265,9149
20230626,135600,4899615115,2270,2270,2270,2270,596
20230626,135500,4898262195,2275,2275,2275,2275,0
20230626,135400,4898262195,2275,2270,2275,2270,5407
20230626,135300,4885988295,2270,2270,2270,2270,638
20230626,135200,4884540035,2275,2270,2275,2265,11928
20230626,135100,4857464470,2270,2270,2275,2270,1784
20230626,135000,4853414780,2275,2275,2275,2270,7209
20230626,134900,4837050280,2270,2275,2275,2270,26329
20230626,134800,4777274600,2275,2275,2275,2275,6111
20230626,134700,4763372075,2275,2275,2275,2275,4774
20230626,134600,4752511225,2280,2280,2280,2275,2422
20230626,134500,4747000165,2280,2280,2285,2280,1074
20230626,134400,4744551435,2280,2275,2285,2275,5630
20230626,134300,4731729565,2275,2280,2285,2275,2454
20230626,134200,4726138880,2280,2280,2285,2275,4958
20230626,134100,4714838930,2280,2280,2285,2280,16841
20230626,134000,4676440450,2280,2285,2285,2280,20705
20230626,133900,4629188520,2285,2290,2290,2285,65
20230626,133800,4629039920,2290,2290,2290,2290,1
20230626,133700,4629037630,2285,2290,2290,2285,51
20230626,133600,4628921065,2285,2290,2290,2285,816
20230626,133500,4627053505,2290,2290,2290,2290,5
20230626,133400,4627042055,2290,2290,2290,2290,10
20230626,133300,4627019155,2290,2290,2290,2290,16
20230626,133200,4626982515,2285,2290,2290,2285,2521
20230626,133100,4621209430,2295,2295,2295,2290,34
20230626,133000,4621131560,2290,2290,2290,2290,201
20230626,132900,4620671270,2295,2295,2295,2295,436
20230626,132800,4619670650,2295,2295,2295,2290,4701
20230626,132700,4608886855,2290,2290,2290,2290,994
20230626,132600,4606610595,2290,2285,2290,2285,3951
20230626,132500,4597571055,2290,2290,2290,2290,8
20230626,132400,4597552735,2285,2285,2285,2285,3771
20230626,132300,4588936000,2290,2295,2295,2290,737
20230626,132200,4587248265,2290,2290,2295,2290,302
20230626,132100,4586556680,2295,2295,2295,2290,698
20230626,132000,4584957105,2295,2290,2295,2290,68
20230626,131900,4584801050,2295,2295,2295,2295,0
20230626,131800,4584801050,2295,2295,2295,2295,0
20230626,131700,4584801050,2295,2295,2295,2295,163
20230626,131600,4584426965,2295,2295,2295,2295,0
20230626,131500,4584426965,2295,2290,2295,2285,5102
20230626,131400,4572737155,2290,2290,2290,2290,21
20230626,131300,4572689065,2290,2290,2290,2285,96
20230626,131200,4572469690,2285,2290,2290,2285,707
20230626,131100,4570854160,2290,2290,2290,2290,0
20230626,131000,4570854160,2290,2290,2295,2285,12178
20230626,130900,4542981985,2295,2290,2295,2290,1045
20230626,130800,4540583930,2295,2295,2300,2295,1063
20230626,130700,4538144340,2295,2290,2295,2290,655
20230626,130600,4536642115,2295,2295,2295,2295,2080
20230626,130500,4531868515,2295,2295,2295,2295,2561
20230626,130400,4525991020,2295,2290,2295,2285,5481
20230626,130300,4513439535,2290,2285,2290,2285,1020
20230626,130200,4511103835,2290,2290,2290,2290,2
20230626,130100,4511099255,2285,2290,2290,2285,466
20230626,130000,4510032815,2295,2290,2295,2285,4335
20230626,125900,4500112420,2285,2285,2290,2285,504
20230626,125800,4498960775,2285,2285,2290,2285,2727
20230626,125700,4492729570,2290,2290,2290,2290,1
20230626,125600,4492727280,2285,2290,2290,2285,746
20230626,125500,4491022665,2285,2290,2290,2285,1441
20230626,125400,4487727535,2290,2290,2295,2290,4719
20230626,125300,4476921015,2290,2285,2290,2285,1564
20230626,125200,4473347270,2290,2290,2290,2285,4491
20230626,125100,4463077405,2290,2295,2295,2290,15672
20230626,125000,4427188505,2295,2295,2295,2290,1022
20230626,124900,4424848015,2290,2290,2290,2290,142
20230626,124800,4424522835,2290,2295,2295,2290,869
20230626,124700,4422529550,2295,2290,2295,2290,9
20230626,124600,4422508925,2290,2295,2295,2290,579
20230626,124500,4421183000,2290,2295,2295,2290,1571
20230626,124400,4417585060,2295,2290,2295,2290,269
20230626,124300,4416969040,2295,2295,2295,2290,622
20230626,124200,4415544550,2290,2295,2295,2290,401
20230626,124100,4414626255,2295,2290,2295,2290,4643
20230626,124000,4403993780,2295,2295,2295,2295,5
20230626,123900,4403982305,2295,2295,2300,2295,2604
20230626,123800,4398006120,2295,2295,2300,2295,797
20230626,123700,4396177000,2295,2295,2300,2295,1784
20230626,123600,4392082695,2295,2295,2300,2295,782
20230626,123500,4390284600,2300,2300,2300,2295,877
20230626,123400,4388271875,2295,2300,2300,2295,2
20230626,123300,4388267280,2295,2295,2295,2295,7684
20230626,123200,4370632500,2300,2300,2300,2300,20
20230626,123100,4370586500,2300,2300,2300,2300,700
20230626,123000,4368976500,2300,2300,2300,2295,1365
20230626,122900,4365843310,2300,2300,2300,2300,4668
20230626,122800,4355106910,2300,2300,2300,2300,50
20230626,122700,4354991910,2300,2300,2300,2300,2577
20230626,122600,4349064810,2300,2295,2300,2295,2
20230626,122500,4349060215,2295,2295,2295,2295,2
20230626,122400,4349055625,2300,2300,2300,2300,1
20230626,122300,4349053325,2300,2300,2300,2300,6303
20230626,122200,4334556425,2305,2305,2305,2305,8
20230626,122100,4334537985,2305,2305,2305,2300,6888
20230626,122000,4318690580,2305,2300,2305,2300,1157
20230626,121900,4316024465,2305,2295,2305,2295,1319
20230626,121800,4312992350,2300,2300,2300,2300,3
20230626,121700,4312985450,2295,2295,2300,2295,183
20230626,121600,4312565460,2295,2300,2300,2295,101
20230626,121500,4312333660,2305,2300,2305,2300,5001
20230626,121400,4300831355,2300,2295,2300,2290,54
20230626,121300,4300707270,2300,2300,2300,2300,1218
20230626,121200,4297905870,2300,2295,2300,2290,1273
20230626,121100,4294990580,2295,2295,2295,2290,94
20230626,121000,4294775125,2290,2300,2300,2290,229
20230626,120900,4294248525,2300,2295,2300,2290,282
20230626,120800,4293601350,2300,2300,2300,2300,1
20230626,120700,4293599050,2295,2295,2295,2295,1142
20230626,120600,4290978160,2300,2300,2300,2300,0
20230626,120500,4290978160,2300,2300,2300,2300,200
20230626,120400,4290518160,2300,2300,2300,2300,2006
20230626,120300,4285904360,2290,2290,2290,2290,1000
20230626,120200,4283614360,2295,2295,2295,2295,410
20230626,120100,4282673410,2295,2290,2295,2290,2255
20230626,120000,4277498685,2295,2295,2295,2290,303
20230626,115900,4276804800,2290,2295,2295,2290,5708
20230626,115800,4263730940,2295,2295,2295,2295,200
20230626,115700,4263271940,2295,2295,2295,2290,952
20230626,115600,4261087190,2295,2300,2300,2290,396
20230626,115500,4260178370,2290,2290,2300,2290,1578
20230626,115400,4256555750,2290,2295,2295,2290,2090
20230626,115300,4251763560,2295,2300,2300,2295,2
20230626,115200,4251758965,2295,2295,2295,2295,1825
20230626,115100,4247570590,2295,2290,2295,2290,605
20230626,115000,4246185135,2295,2295,2295,2295,1600
20230626,114900,4242513135,2295,2290,2295,2290,5
20230626,114800,4242501675,2290,2295,2295,2290,5732
20230626,114700,4229370370,2295,2295,2295,2295,260
20230626,114600,4228773670,2295,2290,2295,2290,1055
20230626,114500,4226357575,2290,2295,2300,2290,4147
20230626,114400,4216840230,2295,2295,2295,2295,0
20230626,114300,4216840230,2295,2295,2295,2295,3295
20230626,114200,4209278205,2295,2300,2300,2290,3616
20230626,114100,4200979575,2300,2295,2300,2295,511
20230626,114000,4199806775,2295,2295,2295,2295,6204
20230626,113900,4185568595,2300,2300,2300,2300,1
20230626,113800,4185566295,2300,2295,2300,2295,245
20230626,113700,4185004015,2300,2300,2300,2300,201
20230626,113600,4184541715,2295,2295,2300,2295,2141
20230626,113500,4179627935,2300,2300,2300,2295,2717
20230626,113400,4173390460,2300,2300,2300,2295,181
20230626,113300,4172975035,2300,2305,2305,2300,6890
20230626,113200,4157127525,2310,2310,2310,2305,6552
20230626,113100,4142025150,2305,2305,2305,2305,5
20230626,113000,4142013625,2305,2310,2310,2305,650
20230626,112900,4140515225,2310,2305,2310,2300,13480
20230626,112800,4109444560,2305,2305,2305,2305,185
20230626,112700,4109018135,2305,2305,2305,2305,2221
20230626,112600,4103898730,2305,2305,2305,2305,5165
20230626,112500,4091993405,2310,2305,2310,2305,929
20230626,112400,4089850215,2310,2310,2310,2310,3100
20230626,112300,4082689215,2305,2310,2310,2305,121
20230626,112200,4082410155,2305,2305,2305,2305,28
20230626,112100,4082345615,2310,2310,2310,2310,2475
20230626,112000,4076628365,2310,2310,2315,2310,809
20230626,111900,4074755690,2310,2315,2315,2310,655
20230626,111800,4073240835,2310,2310,2315,2310,57
20230626,111700,4073109135,2310,2310,2310,2310,2474
20230626,111600,4067394195,2315,2315,2315,2315,6
20230626,111500,4067380305,2315,2310,2315,2310,5540
20230626,111400,4054581770,2305,2305,2310,2305,995
20230626,111300,4052288285,2305,2310,2310,2305,202
20230626,111200,4051822665,2305,2305,2305,2305,141
20230626,111100,4051497660,2305,2305,2310,2305,24
20230626,111000,4051442285,2305,2305,2310,2305,1109
20230626,110900,4048884240,2305,2305,2305,2305,2544
20230626,110800,4043020320,2305,2305,2305,2305,503
20230626,110700,4041860905,2305,2310,2310,2305,1558
20230626,110600,4038269665,2305,2310,2310,2305,1323
20230626,110500,4035214055,2310,2310,2310,2310,152
20230626,110400,4034862935,2305,2310,2310,2305,6118
20230626,110300,4020751770,2310,2310,2315,2310,1555
20230626,110200,4017158780,2310,2310,2315,2310,2078
20230626,110100,4012353600,2310,2310,2315,2310,2565
20230626,110000,4006421560,2315,2315,2315,2310,4393
20230626,105900,3996259785,2310,2315,2315,2310,2485
20230626,105800,3990516860,2315,2320,2320,2315,1304
20230626,105700,3987496780,2320,2315,2320,2315,1525
20230626,105600,3983958860,2315,2315,2320,2310,5919
20230626,105500,3970245270,2320,2315,2320,2315,2261
20230626,105400,3965010515,2315,2320,2320,2315,7840
20230626,105300,3946837575,2320,2315,2320,2315,7972
20230626,105200,3928382390,2315,2310,2315,2310,11434
20230626,105100,3901938355,2310,2310,2310,2310,1015
20230626,105000,3899593705,2310,2305,2310,2300,3366
20230626,104900,3891832580,2305,2310,2310,2305,1338
20230626,104800,3888748390,2310,2305,2310,2305,62
20230626,104700,3888605475,2310,2305,2310,2305,1870
20230626,104600,3884288620,2310,2305,2310,2305,1698
20230626,104500,3880374705,2305,2300,2305,2295,2165
20230626,104400,3875402050,2300,2300,2300,2300,3202
20230626,104300,3868037450,2305,2295,2305,2295,345
20230626,104200,3867244360,2300,2300,2300,2300,3093
20230626,104100,3860130460,2300,2295,2300,2295,320
20230626,104000,3859396035,2295,2300,2300,2295,7800
20230626,103900,3841485465,2300,2310,2310,2300,3529
20230626,103800,3833350725,2310,2310,2310,2310,1063
20230626,103700,3830895195,2310,2310,2310,2305,5109
20230626,103600,3819093905,2305,2310,2310,2305,2950
20230626,103500,3812287045,2315,2310,2315,2310,19005
20230626,103400,3768376835,2310,2305,2310,2305,8453
20230626,103300,3748886085,2305,2300,2305,2300,11373
20230626,103200,3722704155,2300,2295,2300,2295,6475
20230626,103100,3707839480,2300,2300,2300,2300,1066
20230626,103000,3705387680,2300,2295,2300,2290,2464
20230626,102900,3699731865,2295,2290,2295,2290,3272
20230626,102800,3692238770,2290,2290,2295,2290,466
20230626,102700,3691169795,2295,2295,2295,2290,4204
20230626,102600,3681521620,2290,2290,2290,2290,91
20230626,102500,3681313230,2290,2285,2290,2285,3859
20230626,102400,3672477445,2290,2290,2295,2290,4256
20230626,102300,3662729955,2290,2295,2295,2290,1031
20230626,102200,3660363960,2295,2290,2295,2290,2333
20230626,102100,3655020635,2290,2290,2290,2290,912
20230626,102000,3652932155,2295,2290,2295,2290,2144
20230626,101900,3648022250,2290,2290,2290,2290,167
20230626,101800,3647639820,2290,2290,2290,2290,1437
20230626,101700,3644349090,2290,2295,2295,2290,3452
20230626,101600,3636438910,2290,2295,2295,2290,5248
20230626,101500,3624420740,2295,2290,2295,2290,2058
20230626,101400,3619697880,2295,2295,2295,2295,20
20230626,101300,3619651980,2295,2290,2295,2290,1300
20230626,101200,3616673480,2295,2290,2295,2290,4431
20230626,101100,3606526340,2295,2295,2295,2290,2393
20230626,101000,3601035020,2295,2290,2300,2285,20142
20230626,100900,3554940335,2290,2295,2300,2285,36148
20230626,100800,3472092835,2300,2295,2300,2295,2251
20230626,100700,3466924885,2295,2295,2295,2295,1706
20230626,100600,3463009615,2300,2295,2300,2295,353
20230626,100500,3462197965,2295,2300,2300,2295,4672
20230626,100400,3451475605,2300,2305,2305,2295,667
20230626,100300,3449940990,2305,2305,2305,2305,29
20230626,100200,3449874145,2305,2295,2305,2295,2630
20230626,100100,3443826585,2295,2300,2305,2295,3749
20230626,100000,3435202100,2300,2300,2300,2295,6639
20230626,095900,3419933240,2295,2295,2295,2295,2734
20230626,095800,3413658710,2295,2295,2300,2290,1384
20230626,095700,3410482700,2295,2295,2295,2295,1706
20230626,095600,3406567430,2295,2290,2300,2290,3995
20230626,095500,3397409775,2290,2295,2300,2290,8049
20230626,095400,3378946385,2295,2295,2300,2295,4241
20230626,095300,3369213240,2295,2295,2295,2295,5818
20230626,095200,3355860930,2295,2300,2300,2295,13475
20230626,095100,3324876445,2300,2300,2300,2300,2028
20230626,095000,3320212045,2300,2300,2300,2300,10947
20230626,094900,3295033945,2305,2305,2310,2300,13979
20230626,094800,3262839805,2305,2305,2310,2305,1326
20230626,094700,3259780165,2305,2310,2315,2305,3548
20230626,094600,3251589925,2305,2310,2315,2305,5298
20230626,094500,3239358865,2315,2310,2315,2310,1318
20230626,094400,3236308850,2315,2310,2315,2305,3291
20230626,094300,3228706515,2310,2305,2310,2305,10077
20230626,094200,3205439810,2310,2305,2310,2305,2123
20230626,094100,3200539395,2305,2305,2310,2305,4964
20230626,094000,3189096835,2305,2305,2310,2305,3044
20230626,093900,3182079215,2305,2310,2310,2305,5184
20230626,093800,3170122430,2310,2310,2315,2310,3884
20230626,093700,3161147480,2310,2310,2315,2310,2506
20230626,093600,3155356120,2310,2315,2315,2310,2746
20230626,093500,3149006630,2315,2310,2315,2310,1785
20230626,093400,3144878430,2310,2320,2320,2305,11967
20230626,093300,3117221285,2325,2315,2325,2310,21073
20230626,093200,3068365190,2310,2310,2315,2305,13561
20230626,093100,3037028445,2310,2305,2310,2305,6516
20230626,093000,3022002910,2310,2325,2330,2310,37220
20230626,092900,2935704530,2320,2310,2325,2300,47725
20230626,092800,2825094190,2310,2310,2315,2300,26593
20230626,092700,2763728585,2310,2305,2315,2305,5261
20230626,092600,2751579165,2310,2305,2310,2305,8857
20230626,092500,2731127540,2310,2300,2310,2295,8050
20230626,092400,2712596920,2295,2295,2305,2295,8297
20230626,092300,2693528295,2300,2305,2305,2300,5629
20230626,092200,2680581070,2305,2295,2305,2295,1354
20230626,092100,2677464890,2300,2295,2300,2295,5223
20230626,092000,2665471170,2295,2295,2300,2290,13639
20230626,091900,2634170395,2300,2295,2310,2295,15958
20230626,091800,2597465075,2300,2310,2310,2300,24340
20230626,091700,2541432795,2305,2310,2320,2305,12100
20230626,091600,2513441485,2305,2320,2320,2305,16714
20230626,091500,2474792715,2320,2325,2325,2300,64231
20230626,091400,2326366340,2320,2330,2330,2320,24660
20230626,091300,2269016050,2330,2325,2340,2320,86344
20230626,091200,2067934955,2320,2330,2345,2320,98279
20230626,091100,1838462425,2335,2320,2340,2315,145067
20230626,091000,1500596515,2320,2305,2320,2305,38339
20230626,090900,1411928605,2305,2310,2310,2300,10077
20230626,090800,1388685980,2310,2295,2310,2290,9228
20230626,090700,1367442240,2300,2295,2300,2290,28859
20230626,090600,1301219945,2290,2290,2300,2280,15968
20230626,090500,1264583480,2295,2295,2305,2285,55410
20230626,090400,1137476280,2295,2305,2305,2290,56097
20230626,090300,1008701175,2305,2325,2325,2300,90217
20230626,090200,799884110,2325,2315,2325,2305,128166
20230626,090100,503080795,2310,2300,2315,2295,64641
20230626,090000,353968880,2310,2310,2315,2290,151932