stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195100,5242812465,2595,2595,2595,2595,13185
20230713,195000,5242812465,2595,2595,2595,2595,0
20230713,194900,5242812465,2595,2595,2595,2595,0
20230713,194800,5242812465,2595,2595,2595,2595,0
20230713,194700,5242812465,2595,2595,2595,2595,0
20230713,194600,5242812465,2595,2595,2595,2595,0
20230713,194500,5242812465,2595,2595,2595,2595,0
20230713,194400,5242812465,2595,2595,2595,2595,0
20230713,194300,5242812465,2595,2595,2595,2595,0
20230713,194200,5242812465,2595,2595,2595,2595,0
20230713,194100,5242812465,2595,2595,2595,2595,0
20230713,194000,5242812465,2595,2595,2595,2595,0
20230713,193900,5242812465,2595,2595,2595,2595,0
20230713,193800,5242812465,2595,2595,2595,2595,0
20230713,193700,5242812465,2595,2595,2595,2595,0
20230713,193600,5242812465,2595,2595,2595,2595,0
20230713,193500,5242812465,2595,2595,2595,2595,0
20230713,193400,5242812465,2595,2595,2595,2595,0
20230713,193300,5242812465,2595,2595,2595,2595,0
20230713,193200,5242812465,2595,2595,2595,2595,0
20230713,193100,5242812465,2595,2595,2595,2595,0
20230713,193000,5242812465,2595,2595,2595,2595,0
20230713,192900,5242812465,2595,2595,2595,2595,0
20230713,192800,5242812465,2595,2595,2595,2595,0
20230713,192700,5242812465,2595,2595,2595,2595,0
20230713,192600,5242812465,2595,2595,2595,2595,0
20230713,192500,5242812465,2595,2595,2595,2595,0
20230713,192400,5242812465,2595,2595,2595,2595,0
20230713,192300,5242812465,2595,2595,2595,2595,0
20230713,192200,5242812465,2595,2595,2595,2595,0
20230713,192100,5242812465,2595,2595,2595,2595,13185
20230713,192000,5242812465,2595,2595,2595,2595,0
20230713,191900,5242812465,2595,2595,2595,2595,0
20230713,191800,5242812465,2595,2595,2595,2595,0
20230713,191700,5242812465,2595,2595,2595,2595,0
20230713,191600,5242812465,2595,2595,2595,2595,0
20230713,191500,5242812465,2595,2595,2595,2595,0
20230713,191400,5242812465,2595,2595,2595,2595,0
20230713,191300,5242812465,2595,2595,2595,2595,0
20230713,191200,5242812465,2595,2595,2595,2595,0
20230713,191100,5242812465,2595,2595,2595,2595,0
20230713,191000,5242812465,2595,2595,2595,2595,0
20230713,190900,5242812465,2595,2595,2595,2595,0
20230713,190800,5242812465,2595,2595,2595,2595,0
20230713,190700,5242812465,2595,2595,2595,2595,0
20230713,190600,5242812465,2595,2595,2595,2595,0
20230713,190500,5242812465,2595,2595,2595,2595,0
20230713,190400,5242812465,2595,2595,2595,2595,0
20230713,190300,5242812465,2595,2595,2595,2595,0
20230713,190200,5242812465,2595,2595,2595,2595,0
20230713,190100,5242812465,2595,2595,2595,2595,0
20230713,190000,5242812465,2595,2595,2595,2595,0
20230713,185900,5242812465,2595,2595,2595,2595,0
20230713,185800,5242812465,2595,2595,2595,2595,0
20230713,185700,5242812465,2595,2595,2595,2595,0
20230713,185600,5242812465,2595,2595,2595,2595,0
20230713,185500,5242812465,2595,2595,2595,2595,0
20230713,185400,5242812465,2595,2595,2595,2595,0
20230713,185300,5242812465,2595,2595,2595,2595,0
20230713,185200,5242812465,2595,2595,2595,2595,0
20230713,185100,5242812465,2595,2595,2595,2595,13185
20230713,185000,5242812465,2595,2595,2595,2595,0
20230713,184900,5242812465,2595,2595,2595,2595,0
20230713,184800,5242812465,2595,2595,2595,2595,0
20230713,184700,5242812465,2595,2595,2595,2595,0
20230713,184600,5242812465,2595,2595,2595,2595,0
20230713,184500,5242812465,2595,2595,2595,2595,0
20230713,184400,5242812465,2595,2595,2595,2595,0
20230713,184300,5242812465,2595,2595,2595,2595,0
20230713,184200,5242812465,2595,2595,2595,2595,0
20230713,184100,5242812465,2595,2595,2595,2595,0
20230713,184000,5242812465,2595,2595,2595,2595,0
20230713,183900,5242812465,2595,2595,2595,2595,0
20230713,183800,5242812465,2595,2595,2595,2595,0
20230713,183700,5242812465,2595,2595,2595,2595,0
20230713,183600,5242812465,2595,2595,2595,2595,0
20230713,183500,5242812465,2595,2595,2595,2595,0
20230713,183400,5242812465,2595,2595,2595,2595,0
20230713,183300,5242812465,2595,2595,2595,2595,0
20230713,183200,5242812465,2595,2595,2595,2595,0
20230713,183100,5242812465,2595,2595,2595,2595,0
20230713,183000,5242812465,2595,2595,2595,2595,0
20230713,182900,5242812465,2595,2595,2595,2595,0
20230713,182800,5242812465,2595,2595,2595,2595,0
20230713,182700,5242812465,2595,2595,2595,2595,0
20230713,182600,5242812465,2595,2595,2595,2595,0
20230713,182500,5242812465,2595,2595,2595,2595,0
20230713,182400,5242812465,2595,2595,2595,2595,0
20230713,182300,5242812465,2595,2595,2595,2595,0
20230713,182200,5242812465,2595,2595,2595,2595,0
20230713,182100,5242812465,2595,2595,2595,2595,13185
20230713,182000,5242812465,2595,2595,2595,2595,0
20230713,181900,5242812465,2595,2595,2595,2595,0
20230713,181800,5242812465,2595,2595,2595,2595,0
20230713,181700,5242812465,2595,2595,2595,2595,0
20230713,181600,5242812465,2595,2595,2595,2595,0
20230713,181500,5242812465,2595,2595,2595,2595,0
20230713,181400,5242812465,2595,2595,2595,2595,0
20230713,181300,5242812465,2595,2595,2595,2595,0
20230713,181200,5242812465,2595,2595,2595,2595,0
20230713,181100,5242812465,2595,2595,2595,2595,0
20230713,181000,5242812465,2595,2595,2595,2595,0
20230713,180900,5242812465,2595,2595,2595,2595,0
20230713,180800,5242812465,2595,2595,2595,2595,0
20230713,180700,5242812465,2595,2595,2595,2595,0
20230713,180600,5242812465,2595,2595,2595,2595,0
20230713,180500,5242812465,2595,2595,2595,2595,0
20230713,180400,5242812465,2595,2595,2595,2595,0
20230713,180300,5242812465,2595,2595,2595,2595,0
20230713,180200,5242812465,2595,2595,2595,2595,0
20230713,180100,5242812465,2595,2595,2595,2595,0
20230713,180000,5242812465,2595,2595,2595,2595,0
20230713,175900,5242812465,2595,2595,2595,2595,0
20230713,175800,5242812465,2595,2595,2595,2595,0
20230713,175700,5242812465,2595,2595,2595,2595,0
20230713,175600,5242812465,2595,2595,2595,2595,0
20230713,175500,5242812465,2595,2595,2595,2595,0
20230713,175400,5242812465,2595,2595,2595,2595,0
20230713,175300,5242812465,2595,2595,2595,2595,0
20230713,175200,5242812465,2595,2595,2595,2595,0
20230713,175100,5242812465,2595,2595,2595,2595,13185
20230713,175000,5242812465,2595,2595,2595,2595,0
20230713,174900,5242812465,2595,2595,2595,2595,0
20230713,174800,5242812465,2595,2595,2595,2595,0
20230713,174700,5242812465,2595,2595,2595,2595,0
20230713,174600,5242812465,2595,2595,2595,2595,0
20230713,174500,5242812465,2595,2595,2595,2595,0
20230713,174400,5242812465,2595,2595,2595,2595,0
20230713,174300,5242812465,2595,2595,2595,2595,0
20230713,174200,5242812465,2595,2595,2595,2595,0
20230713,174100,5242812465,2595,2595,2595,2595,0
20230713,174000,5242812465,2595,2595,2595,2595,0
20230713,173900,5242812465,2595,2595,2595,2595,0
20230713,173800,5242812465,2595,2595,2595,2595,0
20230713,173700,5242812465,2595,2595,2595,2595,0
20230713,173600,5242812465,2595,2595,2595,2595,0
20230713,173500,5242812465,2595,2595,2595,2595,0
20230713,173400,5242812465,2595,2595,2595,2595,0
20230713,173300,5242812465,2595,2595,2595,2595,0
20230713,173200,5242812465,2595,2595,2595,2595,0
20230713,173100,5242812465,2595,2595,2595,2595,0
20230713,173000,5242812465,2595,2595,2595,2595,0
20230713,172900,5242812465,2595,2595,2595,2595,0
20230713,172800,5242812465,2595,2595,2595,2595,0
20230713,172700,5242812465,2595,2595,2595,2595,0
20230713,172600,5242812465,2595,2595,2595,2595,0
20230713,172500,5242812465,2595,2595,2595,2595,0
20230713,172400,5242812465,2595,2595,2595,2595,0
20230713,172300,5242812465,2595,2595,2595,2595,0
20230713,172200,5242812465,2595,2595,2595,2595,0
20230713,172100,5242812465,2595,2595,2595,2595,13185
20230713,172000,5242812465,2595,2595,2595,2595,0
20230713,171900,5242812465,2595,2595,2595,2595,0
20230713,171800,5242812465,2595,2595,2595,2595,0
20230713,171700,5242812465,2595,2595,2595,2595,0
20230713,171600,5242812465,2595,2595,2595,2595,0
20230713,171500,5242812465,2595,2595,2595,2595,0
20230713,171400,5242812465,2595,2595,2595,2595,0
20230713,171300,5242812465,2595,2595,2595,2595,0
20230713,171200,5242812465,2595,2595,2595,2595,0
20230713,171100,5242812465,2595,2595,2595,2595,0
20230713,171000,5242812465,2595,2595,2595,2595,0
20230713,170900,5242812465,2595,2595,2595,2595,0
20230713,170800,5242812465,2595,2595,2595,2595,0
20230713,170700,5242812465,2595,2595,2595,2595,0
20230713,170600,5242812465,2595,2595,2595,2595,0
20230713,170500,5242812465,2595,2595,2595,2595,0
20230713,170400,5242812465,2595,2595,2595,2595,0
20230713,170300,5242812465,2595,2595,2595,2595,0
20230713,170200,5242812465,2595,2595,2595,2595,0
20230713,170100,5242812465,2595,2595,2595,2595,0
20230713,170000,5242812465,2595,2595,2595,2595,0
20230713,165900,5242812465,2595,2595,2595,2595,0
20230713,165800,5242812465,2595,2595,2595,2595,0
20230713,165700,5242812465,2595,2595,2595,2595,0
20230713,165600,5242812465,2595,2595,2595,2595,0
20230713,165500,5242812465,2595,2595,2595,2595,0
20230713,165400,5242812465,2595,2595,2595,2595,0
20230713,165300,5242812465,2595,2595,2595,2595,0
20230713,165200,5242812465,2595,2595,2595,2595,0
20230713,165100,5242812465,2595,2595,2595,2595,13185
20230713,165000,5242812465,2595,2595,2595,2595,0
20230713,164900,5242812465,2595,2595,2595,2595,0
20230713,164800,5242812465,2595,2595,2595,2595,0
20230713,164700,5242812465,2595,2595,2595,2595,0
20230713,164600,5242812465,2595,2595,2595,2595,0
20230713,164500,5242812465,2595,2595,2595,2595,0
20230713,164400,5242812465,2595,2595,2595,2595,0
20230713,164300,5242812465,2595,2595,2595,2595,0
20230713,164200,5242812465,2595,2595,2595,2595,0
20230713,164100,5242812465,2595,2595,2595,2595,0
20230713,164000,5242812465,2595,2595,2595,2595,0
20230713,163900,5242812465,2595,2595,2595,2595,0
20230713,163800,5242812465,2595,2595,2595,2595,0
20230713,163700,5242812465,2595,2595,2595,2595,0
20230713,163600,5242812465,2595,2595,2595,2595,0
20230713,163500,5242812465,2595,2595,2595,2595,0
20230713,163400,5242812465,2595,2595,2595,2595,0
20230713,163300,5242812465,2595,2595,2595,2595,0
20230713,163200,5242812465,2595,2595,2595,2595,0
20230713,163100,5242812465,2595,2595,2595,2595,0
20230713,163000,5242812465,2595,2595,2595,2595,0
20230713,162900,5242812465,2595,2595,2595,2595,0
20230713,162800,5242812465,2595,2595,2595,2595,0
20230713,162700,5242812465,2595,2595,2595,2595,0
20230713,162600,5242812465,2595,2595,2595,2595,0
20230713,162500,5242812465,2595,2595,2595,2595,0
20230713,162400,5242812465,2595,2595,2595,2595,0
20230713,162300,5242812465,2595,2595,2595,2595,0
20230713,162200,5242812465,2595,2595,2595,2595,0
20230713,162100,5242812465,2595,2595,2595,2595,13185
20230713,162000,5242812465,2595,2595,2595,2595,0
20230713,161900,5242812465,2595,2595,2595,2595,0
20230713,161800,5242812465,2595,2595,2595,2595,0
20230713,161700,5242812465,2595,2595,2595,2595,0
20230713,161600,5242812465,2595,2595,2595,2595,0
20230713,161500,5242812465,2595,2595,2595,2595,0
20230713,161400,5242812465,2595,2595,2595,2595,0
20230713,161300,5242812465,2595,2595,2595,2595,0
20230713,161200,5242812465,2595,2595,2595,2595,0
20230713,161100,5242812465,2595,2595,2595,2595,0
20230713,161000,5242812465,2595,2595,2595,2595,0
20230713,160900,5242812465,2595,2595,2595,2595,0
20230713,160800,5242812465,2595,2595,2595,2595,0
20230713,160700,5242812465,2595,2595,2595,2595,0
20230713,160600,5242812465,2595,2595,2595,2595,0
20230713,160500,5242812465,2595,2595,2595,2595,0
20230713,160400,5242812465,2595,2595,2595,2595,0
20230713,160300,5242812465,2595,2595,2595,2595,0
20230713,160200,5242812465,2595,2595,2595,2595,0
20230713,160100,5242812465,2595,2595,2595,2595,0
20230713,160000,5242812465,2595,2595,2595,2595,0
20230713,155900,5242812465,2595,2595,2595,2595,0
20230713,155800,5242812465,2595,2595,2595,2595,0
20230713,155700,5242812465,2595,2595,2595,2595,0
20230713,155600,5242812465,2595,2595,2595,2595,0
20230713,155500,5242812465,2595,2595,2595,2595,0
20230713,155400,5242812465,2595,2595,2595,2595,0
20230713,155300,5242812465,2595,2595,2595,2595,0
20230713,155200,5242812465,2595,2595,2595,2595,0
20230713,155100,5242812465,2595,2595,2595,2595,13185
20230713,155000,5242812465,2595,2595,2595,2595,0
20230713,154900,5242812465,2595,2595,2595,2595,0
20230713,154800,5242812465,2595,2595,2595,2595,0
20230713,154700,5242812465,2595,2595,2595,2595,0
20230713,154600,5242812465,2595,2595,2595,2595,0
20230713,154500,5242812465,2595,2595,2595,2595,0
20230713,154400,5242812465,2595,2595,2595,2595,0
20230713,154300,5242812465,2595,2595,2595,2595,0
20230713,154200,5242812465,2595,2595,2595,2595,0
20230713,154100,5242812465,2595,2595,2595,2595,0
20230713,154000,5242812465,2595,2595,2595,2595,0
20230713,153900,5242812465,2595,2595,2595,2595,0
20230713,153800,5242812465,2595,2595,2595,2595,0
20230713,153700,5242812465,2595,2595,2595,2595,0
20230713,153600,5242812465,2595,2595,2595,2595,0
20230713,153500,5242812465,2595,2595,2595,2595,0
20230713,153400,5242812465,2595,2595,2595,2595,0
20230713,153300,5242812465,2595,2595,2595,2595,0
20230713,153200,5242812465,2595,2595,2595,2595,0
20230713,153100,5242812465,2595,2595,2595,2595,0
20230713,153000,5242812465,2595,2595,2595,2595,13185
20230713,152900,5208597390,2595,2595,2595,2595,0
20230713,152800,5208597390,2595,2595,2595,2595,0
20230713,152700,5208597390,2595,2595,2595,2595,0
20230713,152600,5208597390,2595,2595,2595,2595,0
20230713,152500,5208597390,2595,2595,2595,2595,0
20230713,152400,5208597390,2595,2595,2595,2595,0
20230713,152300,5208597390,2595,2595,2595,2595,0
20230713,152200,5208597390,2595,2595,2595,2595,0
20230713,152100,5208597390,2595,2595,2595,2595,0
20230713,152000,5208597390,2595,2595,2595,2595,0
20230713,151900,5208597390,2595,2595,2595,2585,317
20230713,151800,5207776485,2590,2585,2600,2585,10531
20230713,151700,5180447215,2595,2595,2595,2585,2245
20230713,151600,5174643655,2595,2590,2595,2585,2623
20230713,151500,5167850345,2590,2580,2590,2580,15091
20230713,151400,5128878445,2580,2585,2585,2580,9173
20230713,151300,5105189870,2585,2585,2585,2580,5579
20230713,151200,5090783155,2585,2590,2595,2585,8663
20230713,151100,5068387310,2595,2590,2595,2585,21859
20230713,151000,5011830460,2595,2595,2595,2590,3216
20230713,150900,5003487440,2595,2605,2605,2595,352
20230713,150800,5002572730,2595,2595,2605,2590,4984
20230713,150700,4989619495,2590,2595,2595,2590,1154
20230713,150600,4986630055,2595,2590,2600,2590,2594
20230713,150500,4979900005,2590,2590,2590,2590,282
20230713,150400,4979169625,2590,2590,2595,2590,3021
20230713,150300,4971345215,2595,2590,2595,2590,23580
20230713,150200,4910260390,2595,2590,2595,2590,211
20230713,150100,4909713765,2590,2590,2590,2590,2559
20230713,150000,4903085955,2595,2590,2595,2590,5878
20230713,145900,4887857915,2590,2595,2595,2590,11
20230713,145800,4887829375,2595,2595,2595,2590,8992
20230713,145700,4864495140,2595,2600,2600,2595,698
20230713,145600,4862683820,2600,2595,2600,2595,854
20230713,145500,4860467595,2595,2590,2600,2590,1274
20230713,145400,4857162385,2595,2595,2595,2595,391
20230713,145300,4856147740,2595,2590,2595,2590,11
20230713,145200,4856119245,2600,2600,2600,2600,2001
20230713,145100,4850916645,2590,2600,2600,2590,2987
20230713,145000,4843154315,2590,2595,2600,2590,281
20230713,144900,4842424350,2590,2595,2600,2590,1535
20230713,144800,4838440655,2595,2595,2595,2595,532
20230713,144700,4837060115,2595,2595,2595,2590,287
20230713,144600,4836315850,2595,2595,2595,2590,5111
20230713,144500,4823060305,2595,2595,2595,2595,292
20230713,144400,4822302565,2600,2600,2600,2595,846
20230713,144300,4820107150,2595,2595,2600,2595,1664
20230713,144200,4815789035,2595,2595,2600,2595,631
20230713,144100,4814150585,2595,2595,2595,2595,3875
20230713,144000,4804094960,2590,2590,2590,2590,200
20230713,143900,4803576960,2590,2590,2590,2590,200
20230713,143800,4803058960,2590,2590,2590,2585,5461
20230713,143700,4788914975,2590,2590,2590,2590,4540
20230713,143600,4777156375,2590,2590,2590,2590,1539
20230713,143500,4773170365,2590,2600,2600,2590,7710
20230713,143400,4753199590,2600,2600,2600,2600,42
20230713,143300,4753090390,2600,2595,2600,2590,4456
20230713,143200,4741529765,2595,2595,2595,2590,405
20230713,143100,4740480290,2595,2590,2595,2590,6156
20230713,143000,4724535065,2590,2595,2595,2590,101
20230713,142900,4724272975,2595,2590,2595,2590,2245
20230713,142800,4718457925,2590,2590,2595,2590,1324
20230713,142700,4715028600,2585,2595,2595,2585,20821
20230713,142600,4661096360,2595,2600,2600,2595,3220
20230713,142500,4652740455,2600,2595,2600,2590,1719
20230713,142400,4648283150,2595,2595,2595,2590,9538
20230713,142300,4623559170,2595,2590,2595,2590,2006
20230713,142200,4618361430,2595,2595,2595,2595,0
20230713,142100,4618361430,2595,2595,2595,2590,7084
20230713,142000,4599978600,2595,2600,2600,2595,358
20230713,141900,4599048530,2600,2600,2605,2600,2153
20230713,141800,4593450725,2600,2600,2600,2600,0
20230713,141700,4593450725,2600,2595,2600,2595,3406
20230713,141600,4584607155,2595,2600,2600,2595,5374
20230713,141500,4570643125,2600,2600,2600,2595,8671
20230713,141400,4548137225,2600,2595,2600,2595,3005
20230713,141300,4540324250,2595,2595,2595,2595,2679
20230713,141200,4533372245,2600,2600,2600,2600,2414
20230713,141100,4527095845,2600,2600,2600,2600,47
20230713,141000,4526973645,2600,2595,2600,2595,955
20230713,140900,4524495350,2595,2605,2610,2595,20681
20230713,140800,4470725765,2605,2605,2605,2605,7105
20230713,140700,4452217240,2600,2600,2600,2600,238
20230713,140600,4451598440,2600,2600,2600,2600,450
20230713,140500,4450428440,2605,2605,2605,2605,7831
20230713,140400,4430028685,2610,2610,2610,2610,642
20230713,140300,4428353065,2610,2610,2610,2610,329
20230713,140200,4427494375,2610,2610,2610,2610,0
20230713,140100,4427494375,2610,2610,2610,2610,1870
20230713,140000,4422613675,2610,2610,2610,2610,77
20230713,135900,4422412705,2610,2610,2610,2605,573
20230713,135800,4420918650,2610,2610,2610,2610,0
20230713,135700,4420918650,2610,2610,2610,2610,156
20230713,135600,4420511490,2610,2610,2610,2605,616
20230713,135500,4418905130,2610,2610,2610,2610,14
20230713,135400,4418868590,2610,2610,2610,2610,1049
20230713,135300,4416130700,2605,2605,2605,2605,2626
20230713,135200,4409289970,2605,2610,2610,2605,918
20230713,135100,4406898460,2610,2605,2610,2605,421
20230713,135000,4405801565,2605,2610,2610,2605,221
20230713,134900,4405224820,2610,2610,2610,2610,138
20230713,134800,4404864640,2605,2605,2610,2605,833
20230713,134700,4402693905,2605,2610,2610,2605,1385
20230713,134600,4399085930,2610,2610,2610,2610,20
20230713,134500,4399033730,2605,2605,2605,2600,589
20230713,134400,4397500185,2605,2600,2605,2600,394
20230713,134300,4396475765,2605,2605,2605,2605,608
20230713,134200,4394891925,2605,2605,2605,2605,783
20230713,134100,4392852210,2605,2610,2610,2605,5157
20230713,134000,4379416910,2610,2610,2610,2605,285
20230713,133900,4378673085,2610,2610,2610,2610,3132
20230713,133800,4370498565,2610,2610,2610,2610,4633
20230713,133700,4358406435,2610,2605,2610,2605,154
20230713,133600,4358005260,2610,2610,2610,2610,396
20230713,133500,4356971700,2610,2610,2610,2610,442
20230713,133400,4355818080,2605,2605,2605,2605,404
20230713,133300,4354765660,2605,2605,2605,2605,3562
20230713,133200,4345486650,2605,2605,2605,2605,660
20230713,133100,4343767350,2605,2605,2605,2605,547
20230713,133000,4342342415,2605,2600,2605,2600,950
20230713,132900,4339870195,2605,2605,2605,2605,115
20230713,132800,4339570620,2605,2605,2605,2605,231
20230713,132700,4338968865,2600,2605,2605,2600,556
20230713,132600,4337522265,2600,2600,2605,2600,1305
20230713,132500,4334125280,2600,2600,2600,2600,492
20230713,132400,4332846080,2600,2600,2605,2600,2361
20230713,132300,4326706480,2605,2605,2605,2605,831
20230713,132200,4324541725,2600,2605,2605,2595,1480
20230713,132100,4320692045,2600,2600,2600,2595,9798
20230713,132000,4295256470,2600,2595,2600,2595,61
20230713,131900,4295098170,2600,2600,2600,2595,807
20230713,131800,4292999995,2600,2600,2600,2600,2775
20230713,131700,4285784995,2600,2605,2605,2600,5993
20230713,131600,4270203155,2600,2600,2600,2600,423
20230713,131500,4269103355,2600,2600,2600,2600,281
20230713,131400,4268372755,2600,2600,2600,2600,660
20230713,131300,4266656755,2600,2600,2600,2600,1511
20230713,131200,4262728155,2600,2600,2600,2595,3930
20230713,131100,4252512225,2605,2605,2605,2605,0
20230713,131000,4252512225,2605,2600,2605,2600,3000
20230713,130900,4244702225,2600,2600,2600,2595,434
20230713,130800,4243574390,2605,2595,2605,2595,501
20230713,130700,4242269645,2595,2595,2595,2595,1
20230713,130600,4242267050,2600,2600,2600,2600,422
20230713,130500,4241169850,2605,2600,2605,2600,606
20230713,130400,4239594235,2600,2600,2600,2600,1003
20230713,130300,4236986435,2600,2600,2600,2600,1315
20230713,130200,4233567435,2595,2595,2595,2595,187
20230713,130100,4233082170,2595,2595,2595,2590,900
20230713,130000,4230747170,2595,2595,2595,2595,771
20230713,125900,4228746425,2595,2595,2595,2595,2731
20230713,125800,4221659480,2595,2595,2595,2595,1401
20230713,125700,4218023885,2595,2600,2600,2595,3979
20230713,125600,4207697870,2595,2605,2605,2595,943
20230713,125500,4205250275,2605,2595,2605,2595,564
20230713,125400,4203786685,2600,2605,2605,2595,471
20230713,125300,4202562770,2605,2600,2605,2595,2759
20230713,125200,4195398295,2600,2595,2600,2595,1626
20230713,125100,4191171860,2595,2595,2595,2595,320
20230713,125000,4190341460,2600,2600,2600,2600,1473
20230713,124900,4186511660,2600,2600,2600,2595,502
20230713,124800,4185208960,2600,2600,2605,2595,170
20230713,124700,4184767770,2595,2595,2600,2595,337
20230713,124600,4183892575,2600,2595,2600,2590,4417
20230713,124500,4172433205,2595,2595,2595,2590,1707
20230713,124400,4168006140,2590,2600,2600,2590,2353
20230713,124300,4161911860,2590,2590,2590,2590,255
20230713,124200,4161251410,2590,2600,2600,2590,272
20230713,124100,4160546810,2590,2595,2600,2590,1872
20230713,124000,4155693570,2600,2600,2600,2595,2050
20230713,123900,4150365220,2600,2610,2610,2600,1987
20230713,123800,4145198990,2600,2610,2610,2600,1600
20230713,123700,4141027990,2610,2600,2620,2600,49658
20230713,123600,4011210800,2605,2590,2605,2590,8913
20230713,123500,3988091120,2585,2585,2585,2585,1903
20230713,123400,3983171865,2585,2585,2585,2585,7861
20230713,123300,3962851180,2585,2590,2590,2585,9920
20230713,123200,3937187905,2585,2590,2590,2585,1852
20230713,123100,3932400435,2590,2590,2590,2585,8856
20230713,123000,3909465895,2595,2595,2595,2590,4897
20230713,122900,3896779820,2595,2595,2595,2595,604
20230713,122800,3895212440,2595,2595,2595,2595,67
20230713,122700,3895038575,2595,2595,2595,2590,5121
20230713,122600,3881769580,2595,2595,2595,2595,427
20230713,122500,3880661515,2595,2595,2595,2595,5
20230713,122400,3880648540,2595,2595,2595,2590,16418
20230713,122300,3838125225,2590,2595,2595,2590,6975
20230713,122200,3820025105,2600,2600,2600,2600,0
20230713,122100,3820025105,2600,2600,2600,2600,41
20230713,122000,3819918505,2600,2600,2605,2600,613
20230713,121900,3818324670,2600,2600,2600,2600,4050
20230713,121800,3807794670,2600,2595,2600,2595,690
20230713,121700,3806003970,2595,2595,2595,2595,4
20230713,121600,3805993590,2595,2595,2595,2595,0
20230713,121500,3805993590,2595,2600,2600,2595,597
20230713,121400,3804443305,2595,2595,2595,2595,0
20230713,121300,3804443305,2595,2595,2600,2595,1831
20230713,121200,3799686810,2595,2595,2595,2595,13
20230713,121100,3799653075,2595,2600,2600,2595,768
20230713,121000,3797659365,2595,2595,2595,2595,3431
20230713,120900,3788755920,2595,2600,2600,2590,5510
20230713,120800,3774482400,2585,2595,2595,2585,29838
20230713,120700,3697201635,2600,2600,2600,2595,12238
20230713,120600,3665443720,2600,2600,2600,2595,17338
20230713,120500,3620364925,2600,2605,2605,2600,2254
20230713,120400,3614504470,2600,2605,2605,2600,500
20230713,120300,3613204465,2600,2605,2605,2600,1878
20230713,120200,3608318805,2605,2600,2610,2600,124
20230713,120100,3607995550,2600,2605,2610,2600,2674
20230713,120000,3601030240,2605,2605,2605,2605,1600
20230713,115900,3596862240,2605,2595,2605,2595,1527
20230713,115800,3592884915,2600,2600,2600,2595,10230
20230713,115700,3566324955,2600,2595,2600,2595,718
20230713,115600,3564460080,2600,2600,2600,2595,5550
20230713,115500,3550049290,2600,2600,2600,2595,2044
20230713,115400,3544737000,2600,2605,2605,2600,3109
20230713,115300,3536651600,2600,2600,2605,2600,6778
20230713,115200,3519021755,2600,2605,2605,2600,847
20230713,115100,3516815500,2600,2605,2605,2600,430
20230713,115000,3515697490,2605,2600,2605,2600,87
20230713,114900,3515471275,2600,2600,2600,2600,978
20230713,114800,3512928475,2605,2600,2605,2600,1049
20230713,114700,3510199550,2600,2600,2605,2600,1505
20230713,114600,3506284050,2600,2595,2600,2595,4400
20230713,114500,3494845750,2595,2605,2605,2595,19645
20230713,114400,3443774410,2605,2610,2610,2600,15420
20230713,114300,3403607560,2610,2605,2610,2605,123
20230713,114200,3403286575,2610,2610,2610,2610,3073
20230713,114100,3395266045,2610,2610,2610,2605,601
20230713,114000,3393698435,2610,2615,2615,2610,1380
20230713,113900,3390096385,2610,2610,2615,2610,428
20230713,113800,3388979050,2610,2610,2610,2605,1202
20230713,113700,3385847170,2610,2605,2610,2605,3058
20230713,113600,3377866050,2605,2605,2605,2605,2296
20230713,113500,3371884970,2605,2615,2620,2605,16253
20230713,113400,3329458435,2620,2615,2620,2615,442
20230713,113300,3328302590,2615,2615,2615,2615,6167
20230713,113200,3312175885,2615,2620,2625,2615,5432
20230713,113100,3297961625,2615,2615,2615,2615,348
20230713,113000,3297051605,2615,2615,2620,2615,872
20230713,112900,3294768680,2615,2615,2620,2615,3249
20230713,112800,3286272035,2615,2620,2620,2615,3131
20230713,112700,3278074470,2620,2620,2620,2620,1000
20230713,112600,3275454470,2620,2620,2620,2615,3574
20230713,112500,3266104910,2620,2620,2625,2615,13900
20230713,112400,3229688970,2620,2620,2620,2620,11163
20230713,112300,3200441910,2620,2620,2625,2620,3226
20230713,112200,3191975675,2630,2630,2630,2625,20168
20230713,112100,3138990345,2630,2630,2635,2630,3082
20230713,112000,3130884565,2630,2625,2630,2625,6655
20230713,111900,3113381940,2630,2625,2630,2625,2025
20230713,111800,3108057745,2625,2625,2630,2625,8195
20230713,111700,3086534205,2630,2625,2630,2625,282
20230713,111600,3085793780,2625,2625,2625,2625,3914
20230713,111500,3075519530,2630,2625,2630,2625,2825
20230713,111400,3068103865,2625,2620,2625,2620,525
20230713,111300,3066725850,2625,2625,2625,2625,241
20230713,111200,3066093225,2625,2625,2625,2620,445
20230713,111100,3064926805,2620,2620,2620,2620,198
20230713,111000,3064408045,2620,2625,2625,2620,1951
20230713,110900,3059286885,2625,2620,2625,2620,3058
20230713,110800,3051269640,2620,2620,2625,2620,5797
20230713,110700,3036081490,2620,2625,2630,2620,6826
20230713,110600,3018164455,2625,2630,2630,2625,737
20230713,110500,3016229780,2625,2625,2630,2625,2244
20230713,110400,3010338820,2630,2630,2630,2625,1930
20230713,110300,3005270980,2630,2630,2630,2630,542
20230713,110200,3003845520,2630,2630,2635,2630,2607
20230713,110100,2996989105,2625,2625,2630,2620,10335
20230713,110000,2969872600,2620,2625,2630,2620,4735
20230713,105900,2957445220,2625,2625,2630,2625,4425
20230713,105800,2945826475,2625,2635,2635,2625,12157
20230713,105700,2913853150,2635,2635,2635,2635,7774
20230713,105600,2893368660,2635,2640,2640,2635,1423
20230713,105500,2889618940,2635,2640,2640,2635,473
20230713,105400,2888370225,2640,2635,2640,2635,1052
20230713,105300,2885596130,2635,2640,2640,2630,2419
20230713,105200,2879222060,2635,2630,2635,2630,8683
20230713,105100,2856347055,2630,2640,2645,2630,3689
20230713,105000,2846626440,2635,2635,2640,2635,3574
20230713,104900,2837205405,2635,2640,2640,2635,6261
20230713,104800,2820693105,2645,2640,2650,2640,6482
20230713,104700,2803568875,2650,2645,2650,2635,8806
20230713,104600,2780317375,2645,2640,2645,2640,3950
20230713,104500,2769881590,2645,2645,2645,2640,3738
20230713,104400,2759996705,2645,2645,2645,2640,1179
20230713,104300,2756880700,2645,2645,2645,2640,2153
20230713,104200,2751191665,2645,2640,2645,2640,2992
20230713,104100,2743277925,2645,2645,2645,2640,2800
20230713,104000,2735877690,2645,2645,2650,2640,2510
20230713,103900,2729241465,2640,2650,2650,2640,6640
20230713,103800,2711674490,2645,2640,2650,2640,6835
20230713,103700,2693595080,2640,2655,2660,2640,24497
20230713,103600,2628718395,2660,2655,2660,2650,25286
20230713,103500,2561584925,2655,2665,2670,2645,18319
20230713,103400,2512941630,2665,2670,2680,2665,62652
20230713,103300,2345505965,2675,2645,2675,2645,77052
20230713,103200,2140597425,2645,2625,2650,2625,11871
20230713,103100,2109242590,2630,2630,2630,2630,637
20230713,103000,2107567280,2630,2630,2630,2630,462
20230713,102900,2106352220,2630,2635,2635,2625,2451
20230713,102800,2099905985,2630,2630,2640,2630,3952
20230713,102700,2089495130,2635,2640,2640,2630,2641
20230713,102600,2082529010,2640,2625,2640,2625,19855
20230713,102500,2030281305,2630,2625,2630,2625,1500
20230713,102400,2026343790,2625,2625,2625,2625,16
20230713,102300,2026301790,2620,2620,2620,2620,1000
20230713,102200,2023681790,2625,2625,2625,2625,440
20230713,102100,2022526790,2625,2625,2625,2620,992
20230713,102000,2019922795,2620,2620,2625,2620,600
20230713,101900,2018349780,2625,2625,2625,2625,161
20230713,101800,2017927155,2615,2620,2620,2615,900
20230713,101700,2015569310,2615,2620,2620,2615,3729
20230713,101600,2005817965,2620,2620,2620,2615,4218
20230713,101500,1994784725,2620,2620,2620,2620,1216
20230713,101400,1991598805,2620,2615,2620,2615,5492
20230713,101300,1977215535,2610,2615,2615,2610,7514
20230713,101200,1957566430,2615,2615,2615,2610,1287
20230713,101100,1954204090,2615,2615,2615,2610,993
20230713,101000,1951607895,2615,2620,2620,2615,4411
20230713,100900,1940072600,2620,2620,2620,2615,982
20230713,100800,1937499840,2620,2625,2625,2620,3569
20230713,100700,1928148560,2620,2630,2635,2620,3996
20230713,100600,1917652980,2630,2630,2630,2630,2350
20230713,100500,1911472480,2630,2630,2630,2625,2184
20230713,100400,1905731710,2630,2630,2630,2630,4173
20230713,100300,1894756720,2630,2625,2630,2625,1496
20230713,100200,1890824635,2625,2625,2625,2620,2925
20230713,100100,1883151515,2625,2620,2625,2620,2335
20230713,100000,1877031315,2620,2625,2625,2620,5458
20230713,095900,1862728855,2620,2625,2625,2620,4875
20230713,095800,1849955355,2620,2625,2625,2620,1115
20230713,095700,1847033960,2625,2625,2625,2620,2688
20230713,095600,1839983075,2630,2630,2630,2620,3109
20230713,095500,1831807735,2630,2630,2630,2625,3280
20230713,095400,1823191335,2630,2630,2635,2625,5672
20230713,095300,1808274290,2630,2615,2630,2615,6493
20230713,095200,1791254200,2615,2620,2625,2615,865
20230713,095100,1788988545,2620,2615,2620,2615,2045
20230713,095000,1783634485,2615,2615,2615,2605,5458
20230713,094900,1769375685,2615,2615,2620,2615,1655
20230713,094800,1765047785,2615,2615,2620,2615,1511
20230713,094700,1761096345,2615,2620,2625,2615,8460
20230713,094600,1738943215,2620,2600,2620,2600,26799
20230713,094500,1669041880,2595,2595,2600,2595,1276
20230713,094400,1665729765,2600,2600,2600,2600,1102
20230713,094300,1662864565,2605,2600,2605,2600,4744
20230713,094200,1650526240,2600,2605,2605,2600,2522
20230713,094100,1643963880,2605,2605,2610,2600,5787
20230713,094000,1628902230,2610,2610,2610,2600,260
20230713,093900,1628224630,2605,2595,2605,2590,21495
20230713,093800,1572429710,2595,2600,2600,2595,3846
20230713,093700,1562445025,2595,2595,2605,2595,3359
20230713,093600,1553717505,2590,2595,2600,2590,2350
20230713,093500,1547621025,2595,2595,2595,2585,11192
20230713,093400,1518661735,2590,2590,2595,2590,6604
20230713,093300,1501539560,2590,2590,2595,2590,3139
20230713,093200,1493409050,2590,2590,2590,2580,22862
20230713,093100,1434317550,2590,2600,2600,2585,17103
20230713,093000,1390064975,2590,2600,2600,2590,10419
20230713,092900,1363069500,2595,2595,2595,2595,5675
20230713,092800,1348342875,2595,2600,2600,2590,11893
20230713,092700,1317503890,2600,2605,2610,2595,7308
20230713,092600,1298520945,2605,2610,2610,2600,14206
20230713,092500,1261504750,2615,2610,2615,2610,3900
20230713,092400,1251314465,2610,2615,2615,2610,2811
20230713,092300,1243965715,2615,2615,2615,2610,6299
20230713,092200,1227493855,2620,2615,2620,2605,7669
20230713,092100,1207443460,2615,2600,2615,2600,3662
20230713,092000,1197893890,2600,2600,2605,2600,3692
20230713,091900,1188291550,2600,2610,2615,2600,5335
20230713,091800,1174395570,2600,2600,2615,2600,8914
20230713,091700,1151199115,2600,2620,2620,2600,11333
20230713,091600,1121661395,2620,2610,2620,2605,1840
20230713,091500,1116855835,2625,2595,2625,2590,23279
20230713,091400,1056255585,2595,2595,2600,2590,10837
20230713,091300,1028139325,2595,2600,2600,2595,8700
20230713,091200,1005550820,2595,2600,2605,2595,18047
20230713,091100,958653250,2605,2595,2610,2590,17320
20230713,091000,913606775,2595,2585,2595,2580,16450
20230713,090900,871079935,2585,2590,2595,2570,34474
20230713,090800,782047735,2590,2595,2600,2580,44739
20230713,090700,666339840,2595,2620,2620,2595,64504
20230713,090600,498168645,2625,2635,2635,2625,15674
20230713,090500,456936385,2635,2635,2640,2630,7496
20230713,090400,437192585,2645,2645,2655,2635,12348
20230713,090300,404537740,2645,2620,2645,2615,19392
20230713,090200,353552405,2615,2625,2630,2615,13054
20230713,090100,319324395,2620,2640,2640,2600,44157
20230713,090000,203544150,2640,2645,2655,2635,77024