stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,194000,2216564580,2335,2335,2335,2335,22897
20230721,193900,2216564580,2335,2335,2335,2335,0
20230721,193800,2216564580,2335,2335,2335,2335,0
20230721,193700,2216564580,2335,2335,2335,2335,0
20230721,193600,2216564580,2335,2335,2335,2335,0
20230721,193500,2216564580,2335,2335,2335,2335,0
20230721,193400,2216564580,2335,2335,2335,2335,0
20230721,193300,2216564580,2335,2335,2335,2335,0
20230721,193200,2216564580,2335,2335,2335,2335,0
20230721,193100,2216564580,2335,2335,2335,2335,0
20230721,193000,2216564580,2335,2335,2335,2335,0
20230721,192900,2216564580,2335,2335,2335,2335,0
20230721,192800,2216564580,2335,2335,2335,2335,0
20230721,192700,2216564580,2335,2335,2335,2335,0
20230721,192600,2216564580,2335,2335,2335,2335,0
20230721,192500,2216564580,2335,2335,2335,2335,0
20230721,192400,2216564580,2335,2335,2335,2335,0
20230721,192300,2216564580,2335,2335,2335,2335,0
20230721,192200,2216564580,2335,2335,2335,2335,0
20230721,192100,2216564580,2335,2335,2335,2335,0
20230721,192000,2216564580,2335,2335,2335,2335,0
20230721,191900,2216564580,2335,2335,2335,2335,0
20230721,191800,2216564580,2335,2335,2335,2335,0
20230721,191700,2216564580,2335,2335,2335,2335,0
20230721,191600,2216564580,2335,2335,2335,2335,0
20230721,191500,2216564580,2335,2335,2335,2335,0
20230721,191400,2216564580,2335,2335,2335,2335,0
20230721,191300,2216564580,2335,2335,2335,2335,0
20230721,191200,2216564580,2335,2335,2335,2335,0
20230721,191100,2216564580,2335,2335,2335,2335,0
20230721,191000,2216564580,2335,2335,2335,2335,22897
20230721,190900,2216564580,2335,2335,2335,2335,0
20230721,190800,2216564580,2335,2335,2335,2335,0
20230721,190700,2216564580,2335,2335,2335,2335,0
20230721,190600,2216564580,2335,2335,2335,2335,0
20230721,190500,2216564580,2335,2335,2335,2335,0
20230721,190400,2216564580,2335,2335,2335,2335,0
20230721,190300,2216564580,2335,2335,2335,2335,0
20230721,190200,2216564580,2335,2335,2335,2335,0
20230721,190100,2216564580,2335,2335,2335,2335,0
20230721,190000,2216564580,2335,2335,2335,2335,0
20230721,185900,2216564580,2335,2335,2335,2335,0
20230721,185800,2216564580,2335,2335,2335,2335,0
20230721,185700,2216564580,2335,2335,2335,2335,0
20230721,185600,2216564580,2335,2335,2335,2335,0
20230721,185500,2216564580,2335,2335,2335,2335,0
20230721,185400,2216564580,2335,2335,2335,2335,0
20230721,185300,2216564580,2335,2335,2335,2335,0
20230721,185200,2216564580,2335,2335,2335,2335,0
20230721,185100,2216564580,2335,2335,2335,2335,0
20230721,185000,2216564580,2335,2335,2335,2335,0
20230721,184900,2216564580,2335,2335,2335,2335,0
20230721,184800,2216564580,2335,2335,2335,2335,0
20230721,184700,2216564580,2335,2335,2335,2335,0
20230721,184600,2216564580,2335,2335,2335,2335,0
20230721,184500,2216564580,2335,2335,2335,2335,0
20230721,184400,2216564580,2335,2335,2335,2335,0
20230721,184300,2216564580,2335,2335,2335,2335,0
20230721,184200,2216564580,2335,2335,2335,2335,0
20230721,184100,2216564580,2335,2335,2335,2335,0
20230721,184000,2216564580,2335,2335,2335,2335,22897
20230721,183900,2216564580,2335,2335,2335,2335,0
20230721,183800,2216564580,2335,2335,2335,2335,0
20230721,183700,2216564580,2335,2335,2335,2335,0
20230721,183600,2216564580,2335,2335,2335,2335,0
20230721,183500,2216564580,2335,2335,2335,2335,0
20230721,183400,2216564580,2335,2335,2335,2335,0
20230721,183300,2216564580,2335,2335,2335,2335,0
20230721,183200,2216564580,2335,2335,2335,2335,0
20230721,183100,2216564580,2335,2335,2335,2335,0
20230721,183000,2216564580,2335,2335,2335,2335,0
20230721,182900,2216564580,2335,2335,2335,2335,0
20230721,182800,2216564580,2335,2335,2335,2335,0
20230721,182700,2216564580,2335,2335,2335,2335,0
20230721,182600,2216564580,2335,2335,2335,2335,0
20230721,182500,2216564580,2335,2335,2335,2335,0
20230721,182400,2216564580,2335,2335,2335,2335,0
20230721,182300,2216564580,2335,2335,2335,2335,0
20230721,182200,2216564580,2335,2335,2335,2335,0
20230721,182100,2216564580,2335,2335,2335,2335,0
20230721,182000,2216564580,2335,2335,2335,2335,0
20230721,181900,2216564580,2335,2335,2335,2335,0
20230721,181800,2216564580,2335,2335,2335,2335,0
20230721,181700,2216564580,2335,2335,2335,2335,0
20230721,181600,2216564580,2335,2335,2335,2335,0
20230721,181500,2216564580,2335,2335,2335,2335,0
20230721,181400,2216564580,2335,2335,2335,2335,0
20230721,181300,2216564580,2335,2335,2335,2335,0
20230721,181200,2216564580,2335,2335,2335,2335,0
20230721,181100,2216564580,2335,2335,2335,2335,0
20230721,181000,2216564580,2335,2335,2335,2335,22897
20230721,180900,2216564580,2335,2335,2335,2335,0
20230721,180800,2216564580,2335,2335,2335,2335,0
20230721,180700,2216564580,2335,2335,2335,2335,0
20230721,180600,2216564580,2335,2335,2335,2335,0
20230721,180500,2216564580,2335,2335,2335,2335,0
20230721,180400,2216564580,2335,2335,2335,2335,0
20230721,180300,2216564580,2335,2335,2335,2335,0
20230721,180200,2216564580,2335,2335,2335,2335,0
20230721,180100,2216564580,2335,2335,2335,2335,0
20230721,180000,2216564580,2335,2335,2335,2335,0
20230721,175900,2216564580,2335,2335,2335,2335,0
20230721,175800,2216564580,2335,2335,2335,2335,0
20230721,175700,2216564580,2335,2335,2335,2335,0
20230721,175600,2216564580,2335,2335,2335,2335,0
20230721,175500,2216564580,2335,2335,2335,2335,0
20230721,175400,2216564580,2335,2335,2335,2335,0
20230721,175300,2216564580,2335,2335,2335,2335,0
20230721,175200,2216564580,2335,2335,2335,2335,0
20230721,175100,2216564580,2335,2335,2335,2335,0
20230721,175000,2216564580,2335,2335,2335,2335,0
20230721,174900,2216564580,2335,2335,2335,2335,0
20230721,174800,2216564580,2335,2335,2335,2335,0
20230721,174700,2216564580,2335,2335,2335,2335,0
20230721,174600,2216564580,2335,2335,2335,2335,0
20230721,174500,2216564580,2335,2335,2335,2335,0
20230721,174400,2216564580,2335,2335,2335,2335,0
20230721,174300,2216564580,2335,2335,2335,2335,0
20230721,174200,2216564580,2335,2335,2335,2335,0
20230721,174100,2216564580,2335,2335,2335,2335,0
20230721,174000,2216564580,2335,2335,2335,2335,22897
20230721,173900,2216564580,2335,2335,2335,2335,0
20230721,173800,2216564580,2335,2335,2335,2335,0
20230721,173700,2216564580,2335,2335,2335,2335,0
20230721,173600,2216564580,2335,2335,2335,2335,0
20230721,173500,2216564580,2335,2335,2335,2335,0
20230721,173400,2216564580,2335,2335,2335,2335,0
20230721,173300,2216564580,2335,2335,2335,2335,0
20230721,173200,2216564580,2335,2335,2335,2335,0
20230721,173100,2216564580,2335,2335,2335,2335,0
20230721,173000,2216564580,2335,2335,2335,2335,0
20230721,172900,2216564580,2335,2335,2335,2335,0
20230721,172800,2216564580,2335,2335,2335,2335,0
20230721,172700,2216564580,2335,2335,2335,2335,0
20230721,172600,2216564580,2335,2335,2335,2335,0
20230721,172500,2216564580,2335,2335,2335,2335,0
20230721,172400,2216564580,2335,2335,2335,2335,0
20230721,172300,2216564580,2335,2335,2335,2335,0
20230721,172200,2216564580,2335,2335,2335,2335,0
20230721,172100,2216564580,2335,2335,2335,2335,0
20230721,172000,2216564580,2335,2335,2335,2335,0
20230721,171900,2216564580,2335,2335,2335,2335,0
20230721,171800,2216564580,2335,2335,2335,2335,0
20230721,171700,2216564580,2335,2335,2335,2335,0
20230721,171600,2216564580,2335,2335,2335,2335,0
20230721,171500,2216564580,2335,2335,2335,2335,0
20230721,171400,2216564580,2335,2335,2335,2335,0
20230721,171300,2216564580,2335,2335,2335,2335,0
20230721,171200,2216564580,2335,2335,2335,2335,0
20230721,171100,2216564580,2335,2335,2335,2335,0
20230721,171000,2216564580,2335,2335,2335,2335,22897
20230721,170900,2216564580,2335,2335,2335,2335,0
20230721,170800,2216564580,2335,2335,2335,2335,0
20230721,170700,2216564580,2335,2335,2335,2335,0
20230721,170600,2216564580,2335,2335,2335,2335,0
20230721,170500,2216564580,2335,2335,2335,2335,0
20230721,170400,2216564580,2335,2335,2335,2335,0
20230721,170300,2216564580,2335,2335,2335,2335,0
20230721,170200,2216564580,2335,2335,2335,2335,0
20230721,170100,2216564580,2335,2335,2335,2335,0
20230721,170000,2216564580,2335,2335,2335,2335,0
20230721,165900,2216564580,2335,2335,2335,2335,0
20230721,165800,2216564580,2335,2335,2335,2335,0
20230721,165700,2216564580,2335,2335,2335,2335,0
20230721,165600,2216564580,2335,2335,2335,2335,0
20230721,165500,2216564580,2335,2335,2335,2335,0
20230721,165400,2216564580,2335,2335,2335,2335,0
20230721,165300,2216564580,2335,2335,2335,2335,0
20230721,165200,2216564580,2335,2335,2335,2335,0
20230721,165100,2216564580,2335,2335,2335,2335,0
20230721,165000,2216564580,2335,2335,2335,2335,0
20230721,164900,2216564580,2335,2335,2335,2335,0
20230721,164800,2216564580,2335,2335,2335,2335,0
20230721,164700,2216564580,2335,2335,2335,2335,0
20230721,164600,2216564580,2335,2335,2335,2335,0
20230721,164500,2216564580,2335,2335,2335,2335,0
20230721,164400,2216564580,2335,2335,2335,2335,0
20230721,164300,2216564580,2335,2335,2335,2335,0
20230721,164200,2216564580,2335,2335,2335,2335,0
20230721,164100,2216564580,2335,2335,2335,2335,0
20230721,164000,2216564580,2335,2335,2335,2335,22897
20230721,163900,2216564580,2335,2335,2335,2335,0
20230721,163800,2216564580,2335,2335,2335,2335,0
20230721,163700,2216564580,2335,2335,2335,2335,0
20230721,163600,2216564580,2335,2335,2335,2335,0
20230721,163500,2216564580,2335,2335,2335,2335,0
20230721,163400,2216564580,2335,2335,2335,2335,0
20230721,163300,2216564580,2335,2335,2335,2335,0
20230721,163200,2216564580,2335,2335,2335,2335,0
20230721,163100,2216564580,2335,2335,2335,2335,0
20230721,163000,2216564580,2335,2335,2335,2335,0
20230721,162900,2216564580,2335,2335,2335,2335,0
20230721,162800,2216564580,2335,2335,2335,2335,0
20230721,162700,2216564580,2335,2335,2335,2335,0
20230721,162600,2216564580,2335,2335,2335,2335,0
20230721,162500,2216564580,2335,2335,2335,2335,0
20230721,162400,2216564580,2335,2335,2335,2335,0
20230721,162300,2216564580,2335,2335,2335,2335,0
20230721,162200,2216564580,2335,2335,2335,2335,0
20230721,162100,2216564580,2335,2335,2335,2335,0
20230721,162000,2216564580,2335,2335,2335,2335,0
20230721,161900,2216564580,2335,2335,2335,2335,0
20230721,161800,2216564580,2335,2335,2335,2335,0
20230721,161700,2216564580,2335,2335,2335,2335,0
20230721,161600,2216564580,2335,2335,2335,2335,0
20230721,161500,2216564580,2335,2335,2335,2335,0
20230721,161400,2216564580,2335,2335,2335,2335,0
20230721,161300,2216564580,2335,2335,2335,2335,0
20230721,161200,2216564580,2335,2335,2335,2335,0
20230721,161100,2216564580,2335,2335,2335,2335,0
20230721,161000,2216564580,2335,2335,2335,2335,22897
20230721,160900,2216564580,2335,2335,2335,2335,0
20230721,160800,2216564580,2335,2335,2335,2335,0
20230721,160700,2216564580,2335,2335,2335,2335,0
20230721,160600,2216564580,2335,2335,2335,2335,0
20230721,160500,2216564580,2335,2335,2335,2335,0
20230721,160400,2216564580,2335,2335,2335,2335,0
20230721,160300,2216564580,2335,2335,2335,2335,0
20230721,160200,2216564580,2335,2335,2335,2335,0
20230721,160100,2216564580,2335,2335,2335,2335,0
20230721,160000,2216564580,2335,2335,2335,2335,0
20230721,155900,2216564580,2335,2335,2335,2335,0
20230721,155800,2216564580,2335,2335,2335,2335,0
20230721,155700,2216564580,2335,2335,2335,2335,0
20230721,155600,2216564580,2335,2335,2335,2335,0
20230721,155500,2216564580,2335,2335,2335,2335,0
20230721,155400,2216564580,2335,2335,2335,2335,0
20230721,155300,2216564580,2335,2335,2335,2335,0
20230721,155200,2216564580,2335,2335,2335,2335,0
20230721,155100,2216564580,2335,2335,2335,2335,0
20230721,155000,2216564580,2335,2335,2335,2335,0
20230721,154900,2216564580,2335,2335,2335,2335,0
20230721,154800,2216564580,2335,2335,2335,2335,0
20230721,154700,2216564580,2335,2335,2335,2335,0
20230721,154600,2216564580,2335,2335,2335,2335,0
20230721,154500,2216564580,2335,2335,2335,2335,0
20230721,154400,2216564580,2335,2335,2335,2335,0
20230721,154300,2216564580,2335,2335,2335,2335,0
20230721,154200,2216564580,2335,2335,2335,2335,0
20230721,154100,2216564580,2335,2335,2335,2335,0
20230721,154000,2216564580,2335,2335,2335,2335,22897
20230721,153900,2216564580,2335,2335,2335,2335,0
20230721,153800,2216564580,2335,2335,2335,2335,0
20230721,153700,2216564580,2335,2335,2335,2335,0
20230721,153600,2216564580,2335,2335,2335,2335,0
20230721,153500,2216564580,2335,2335,2335,2335,0
20230721,153400,2216564580,2335,2335,2335,2335,0
20230721,153300,2216564580,2335,2335,2335,2335,0
20230721,153200,2216564580,2335,2335,2335,2335,0
20230721,153100,2216564580,2335,2335,2335,2335,0
20230721,153000,2216564580,2335,2335,2335,2335,22897
20230721,152900,2163100085,2325,2325,2325,2325,0
20230721,152800,2163100085,2325,2325,2325,2325,0
20230721,152700,2163100085,2325,2325,2325,2325,0
20230721,152600,2163100085,2325,2325,2325,2325,0
20230721,152500,2163100085,2325,2325,2325,2325,0
20230721,152400,2163100085,2325,2325,2325,2325,0
20230721,152300,2163100085,2325,2325,2325,2325,0
20230721,152200,2163100085,2325,2325,2325,2325,0
20230721,152100,2163100085,2325,2325,2325,2325,0
20230721,152000,2163100085,2325,2325,2325,2325,0
20230721,151900,2163100085,2325,2330,2330,2320,3758
20230721,151800,2154376970,2330,2325,2330,2325,1140
20230721,151700,2151726360,2325,2325,2325,2325,1958
20230721,151600,2147174010,2330,2325,2330,2325,847
20230721,151500,2145202215,2325,2325,2330,2325,973
20230721,151400,2142939985,2330,2330,2330,2330,1959
20230721,151300,2138375515,2325,2325,2325,2325,3131
20230721,151200,2131095940,2330,2325,2330,2325,507
20230721,151100,2129917130,2330,2330,2330,2325,2427
20230721,151000,2124274220,2330,2330,2330,2325,1572
20230721,150900,2120618960,2330,2325,2330,2320,6280
20230721,150800,2106024280,2330,2330,2330,2325,2267
20230721,150700,2100753370,2330,2330,2330,2325,862
20230721,150600,2098747410,2325,2330,2330,2325,3061
20230721,150500,2091615480,2330,2330,2330,2330,6
20230721,150400,2091601500,2325,2325,2325,2325,599
20230721,150300,2090208825,2325,2320,2330,2320,1028
20230721,150200,2087818725,2325,2325,2325,2325,0
20230721,150100,2087818725,2325,2325,2325,2325,361
20230721,150000,2086979400,2325,2320,2325,2320,161
20230721,145900,2086605875,2325,2325,2330,2325,466
20230721,145800,2085522405,2330,2330,2330,2330,0
20230721,145700,2085522405,2330,2330,2330,2325,83
20230721,145600,2085329405,2320,2325,2325,2320,2000
20230721,145500,2080687890,2330,2320,2330,2315,2229
20230721,145400,2075513830,2320,2320,2320,2320,357
20230721,145300,2074685590,2320,2325,2325,2320,1423
20230721,145200,2071383920,2320,2320,2320,2320,206
20230721,145100,2070906000,2325,2325,2325,2325,4
20230721,145000,2070896700,2325,2320,2330,2320,3077
20230721,144900,2063754670,2320,2320,2320,2320,911
20230721,144800,2061641150,2325,2330,2330,2325,233
20230721,144700,2061099400,2330,2330,2330,2330,0
20230721,144600,2061099400,2330,2330,2330,2330,0
20230721,144500,2061099400,2330,2325,2330,2325,3526
20230721,144400,2052901285,2325,2320,2325,2320,2834
20230721,144300,2046326245,2320,2320,2320,2320,6051
20230721,144200,2032287925,2320,2325,2325,2320,131
20230721,144100,2031984000,2320,2320,2320,2320,256
20230721,144000,2031390080,2325,2320,2325,2320,1488
20230721,143900,2027932300,2325,2325,2330,2320,11202
20230721,143800,2001854870,2325,2325,2325,2320,83
20230721,143700,2001662300,2320,2320,2320,2320,321
20230721,143600,2000917580,2320,2320,2320,2320,6
20230721,143500,2000903660,2325,2325,2325,2325,1
20230721,143400,2000901335,2330,2330,2330,2320,2356
20230721,143300,1995425085,2325,2325,2330,2325,1859
20230721,143200,1991101405,2325,2325,2325,2320,328
20230721,143100,1990340305,2320,2325,2325,2320,550
20230721,143000,1989064255,2325,2320,2325,2320,599
20230721,142900,1987673960,2320,2320,2325,2320,4909
20230721,142800,1976282555,2320,2320,2320,2320,4
20230721,142700,1976273275,2320,2310,2320,2310,9173
20230721,142600,1955073490,2315,2315,2320,2315,2986
20230721,142500,1948160825,2315,2315,2315,2315,2697
20230721,142400,1941917270,2315,2315,2320,2315,443
20230721,142300,1940891720,2320,2320,2325,2310,6819
20230721,142200,1925104970,2315,2325,2325,2315,863
20230721,142100,1923106680,2315,2320,2320,2315,8643
20230721,142000,1903097010,2320,2320,2320,2315,12860
20230721,141900,1873320075,2325,2320,2325,2320,194
20230721,141800,1872869990,2320,2320,2325,2320,9805
20230721,141700,1850122320,2325,2320,2325,2320,201
20230721,141600,1849655995,2325,2320,2325,2320,2900
20230721,141500,1842921495,2325,2325,2325,2325,100
20230721,141400,1842688995,2325,2325,2325,2320,232
20230721,141300,1842149685,2330,2330,2330,2330,10
20230721,141200,1842126385,2320,2325,2335,2320,11343
20230721,141100,1815806315,2325,2330,2335,2325,3275
20230721,141000,1808186950,2330,2330,2330,2330,0
20230721,140900,1808186950,2330,2330,2330,2330,1
20230721,140800,1808184620,2330,2330,2330,2330,0
20230721,140700,1808184620,2330,2330,2330,2330,10
20230721,140600,1808161320,2330,2325,2330,2325,5277
20230721,140500,1795892270,2325,2330,2330,2325,5900
20230721,140400,1782170270,2325,2330,2330,2325,251
20230721,140300,1781586440,2325,2330,2335,2325,100
20230721,140200,1781353880,2325,2330,2335,2325,2381
20230721,140100,1775814870,2330,2340,2340,2325,5304
20230721,140000,1763480990,2340,2330,2340,2330,134
20230721,135900,1763168320,2330,2330,2330,2325,2236
20230721,135800,1757960560,2330,2330,2330,2330,3550
20230721,135700,1749689060,2335,2335,2335,2335,2
20230721,135600,1749684390,2335,2330,2335,2330,434
20230721,135500,1748673160,2330,2330,2330,2330,1000
20230721,135400,1746343160,2340,2340,2340,2340,52
20230721,135300,1746221480,2340,2335,2340,2335,115
20230721,135200,1745952880,2335,2340,2340,2335,1126
20230721,135100,1743323570,2340,2340,2340,2340,41
20230721,135000,1743227630,2340,2340,2340,2340,1003
20230721,134900,1740880610,2330,2335,2340,2330,551
20230721,134800,1739593780,2335,2335,2335,2335,1250
20230721,134700,1736675030,2330,2330,2335,2330,7006
20230721,134600,1720320225,2335,2325,2335,2325,3987
20230721,134500,1711050365,2325,2325,2325,2325,14181
20230721,134400,1678079540,2325,2325,2325,2325,0
20230721,134300,1678079540,2325,2330,2330,2325,1068
20230721,134200,1675591440,2330,2330,2330,2330,0
20230721,134100,1675591440,2330,2330,2330,2325,1169
20230721,134000,1672868070,2335,2330,2335,2330,5091
20230721,133900,1661001040,2330,2330,2330,2330,520
20230721,133800,1659789440,2330,2335,2335,2330,4546
20230721,133700,1649197030,2330,2335,2340,2330,11939
20230721,133600,1621319570,2335,2335,2335,2335,822
20230721,133500,1619400200,2340,2340,2340,2340,1
20230721,133400,1619397860,2335,2335,2335,2335,12
20230721,133300,1619369840,2335,2335,2335,2335,4
20230721,133200,1619360500,2335,2340,2340,2335,701
20230721,133100,1617723660,2335,2340,2340,2335,6
20230721,133000,1617709625,2340,2340,2340,2340,218
20230721,132900,1617199505,2340,2340,2340,2340,10
20230721,132800,1617176105,2335,2335,2335,2335,0
20230721,132700,1617176105,2335,2335,2335,2335,148
20230721,132600,1616830525,2335,2340,2340,2335,1000
20230721,132500,1614491525,2335,2335,2335,2335,210
20230721,132400,1614001175,2340,2340,2340,2340,1
20230721,132300,1613998835,2340,2335,2340,2335,596
20230721,132200,1612607040,2335,2335,2340,2335,35
20230721,132100,1612525215,2335,2335,2335,2335,405
20230721,132000,1611579540,2335,2335,2335,2335,76
20230721,131900,1611402080,2335,2335,2335,2335,0
20230721,131800,1611402080,2335,2335,2335,2335,0
20230721,131700,1611402080,2335,2335,2340,2335,2439
20230721,131600,1605706815,2340,2340,2340,2340,100
20230721,131500,1605472815,2340,2335,2340,2335,788
20230721,131400,1603632830,2340,2340,2340,2340,0
20230721,131300,1603632830,2340,2335,2340,2335,1714
20230721,131200,1599623135,2335,2335,2335,2335,3002
20230721,131100,1592613465,2335,2335,2335,2335,586
20230721,131000,1591245155,2340,2340,2340,2340,126
20230721,130900,1590950315,2345,2345,2345,2345,0
20230721,130800,1590950315,2345,2335,2345,2335,1101
20230721,130700,1588379460,2335,2335,2335,2335,36
20230721,130600,1588295400,2335,2340,2340,2335,7179
20230721,130500,1571499905,2330,2340,2340,2330,4710
20230721,130400,1560505950,2340,2340,2340,2340,0
20230721,130300,1560505950,2340,2335,2340,2335,19
20230721,130200,1560461575,2340,2335,2340,2335,518
20230721,130100,1559250955,2340,2335,2340,2335,36
20230721,130000,1559166720,2340,2340,2340,2340,25
20230721,125900,1559108220,2340,2340,2340,2340,200
20230721,125800,1558640220,2340,2340,2340,2340,965
20230721,125700,1556382120,2340,2340,2345,2340,1340
20230721,125600,1553242015,2335,2340,2340,2335,4319
20230721,125500,1543146890,2340,2340,2340,2340,0
20230721,125400,1543146890,2340,2330,2340,2330,2468
20230721,125300,1537382795,2335,2335,2335,2335,318
20230721,125200,1536640265,2335,2330,2335,2330,1004
20230721,125100,1534300925,2335,2335,2335,2335,21
20230721,125000,1534251890,2335,2330,2335,2330,102
20230721,124900,1534013760,2330,2335,2335,2330,104
20230721,124800,1533770935,2335,2335,2335,2335,200
20230721,124700,1533303935,2335,2340,2340,2335,2011
20230721,124600,1528607750,2340,2340,2340,2340,110
20230721,124500,1528350350,2335,2335,2335,2335,5
20230721,124400,1528338675,2340,2345,2345,2340,1521
20230721,124300,1524778785,2335,2335,2335,2335,0
20230721,124200,1524778785,2335,2345,2345,2335,15
20230721,124100,1524743730,2345,2340,2345,2340,2512
20230721,124000,1518865645,2340,2340,2345,2340,4615
20230721,123900,1508066535,2345,2340,2345,2340,668
20230721,123800,1506503410,2340,2340,2340,2340,110
20230721,123700,1506246010,2335,2335,2340,2335,711
20230721,123600,1504584750,2335,2335,2340,2335,927
20230721,123500,1502420200,2340,2340,2340,2340,345
20230721,123400,1501612900,2340,2330,2340,2330,712
20230721,123300,1499950650,2330,2335,2335,2330,812
20230721,123200,1498054640,2340,2335,2340,2330,126
20230721,123100,1497760450,2340,2340,2340,2340,500
20230721,123000,1496590450,2340,2335,2340,2335,104
20230721,122900,1496347560,2340,2335,2340,2335,451
20230721,122800,1495294460,2335,2335,2335,2335,889
20230721,122700,1493218645,2335,2335,2335,2335,501
20230721,122600,1492048810,2335,2330,2335,2330,2260
20230721,122500,1486782985,2330,2335,2335,2330,1269
20230721,122400,1483819885,2335,2335,2335,2335,1965
20230721,122300,1479231610,2335,2335,2335,2335,107
20230721,122200,1478981765,2335,2335,2335,2335,10
20230721,122100,1478958415,2335,2335,2335,2335,4
20230721,122000,1478949075,2330,2330,2330,2330,0
20230721,121900,1478949075,2330,2330,2330,2330,167
20230721,121800,1478559965,2335,2335,2335,2335,12
20230721,121700,1478531945,2335,2330,2335,2330,700
20230721,121600,1476899945,2335,2330,2335,2330,419
20230721,121500,1475923180,2330,2330,2335,2330,15663
20230721,121400,1439428250,2330,2335,2335,2330,2728
20230721,121300,1433061945,2335,2335,2335,2335,1906
20230721,121200,1428611435,2340,2340,2340,2340,0
20230721,121100,1428611435,2340,2335,2340,2335,1207
20230721,121000,1425793055,2340,2340,2340,2340,330
20230721,120900,1425020855,2340,2340,2340,2340,550
20230721,120800,1423733855,2340,2335,2340,2335,3149
20230721,120700,1416380905,2335,2340,2340,2335,269
20230721,120600,1415752735,2335,2340,2340,2335,3313
20230721,120500,1408016820,2335,2335,2335,2335,3000
20230721,120400,1401011820,2335,2340,2340,2335,10228
20230721,120300,1377129175,2340,2340,2340,2340,2
20230721,120200,1377124495,2340,2340,2340,2340,0
20230721,120100,1377124495,2340,2340,2340,2340,321
20230721,120000,1376373355,2340,2345,2345,2340,102
20230721,115900,1376134170,2345,2340,2350,2340,7546
20230721,115800,1358447585,2340,2340,2340,2340,2465
20230721,115700,1352679485,2345,2345,2345,2345,118
20230721,115600,1352402775,2345,2345,2345,2345,30
20230721,115500,1352332425,2345,2345,2345,2345,0
20230721,115400,1352332425,2345,2345,2345,2345,511
20230721,115300,1351134130,2340,2340,2340,2340,73
20230721,115200,1350963310,2345,2340,2345,2335,2363
20230721,115100,1345433925,2335,2330,2335,2330,3813
20230721,115000,1336532480,2330,2335,2335,2330,7
20230721,114900,1336516165,2335,2335,2335,2335,868
20230721,114800,1334489385,2340,2340,2340,2340,0
20230721,114700,1334489385,2340,2340,2340,2335,10033
20230721,114600,1311062170,2340,2340,2340,2340,5991
20230721,114500,1297043230,2345,2345,2345,2345,521
20230721,114400,1295821485,2345,2345,2345,2345,155
20230721,114300,1295458010,2340,2345,2345,2340,2536
20230721,114200,1289511270,2345,2345,2345,2345,2612
20230721,114100,1283386130,2345,2345,2345,2345,50
20230721,114000,1283268880,2350,2355,2355,2350,3442
20230721,113900,1275179830,2350,2350,2350,2350,687
20230721,113800,1273565380,2355,2355,2355,2355,2125
20230721,113700,1268561005,2355,2355,2355,2355,1420
20230721,113600,1265216905,2355,2355,2355,2355,870
20230721,113500,1263168055,2355,2355,2355,2355,100
20230721,113400,1262932555,2355,2360,2360,2355,150
20230721,113300,1262579055,2360,2360,2360,2360,53
20230721,113200,1262453975,2360,2360,2360,2360,70
20230721,113100,1262288775,2360,2355,2360,2355,526
20230721,113000,1261047920,2360,2355,2360,2355,849
20230721,112900,1259048475,2355,2360,2360,2355,650
20230721,112800,1257515475,2360,2355,2360,2355,251
20230721,112700,1256924310,2355,2355,2355,2355,1130
20230721,112600,1254263160,2355,2355,2355,2355,100
20230721,112500,1254027660,2350,2355,2355,2350,585
20230721,112400,1252649990,2355,2355,2355,2355,389
20230721,112300,1251733895,2355,2355,2355,2355,1
20230721,112200,1251731540,2350,2350,2350,2350,0
20230721,112100,1251731540,2350,2350,2350,2350,100
20230721,112000,1251496540,2355,2355,2355,2355,3194
20230721,111900,1243974670,2355,2355,2355,2355,60
20230721,111800,1243833370,2355,2350,2355,2350,2590
20230721,111700,1237746845,2350,2350,2350,2345,2826
20230721,111600,1231109745,2350,2350,2350,2345,601
20230721,111500,1229698395,2345,2355,2355,2345,971
20230721,111400,1227418690,2355,2350,2355,2350,2168
20230721,111300,1222323120,2350,2345,2350,2340,7342
20230721,111200,1205087100,2350,2345,2350,2345,1602
20230721,111100,1201330400,2350,2350,2350,2350,411
20230721,111000,1200364550,2350,2350,2350,2350,0
20230721,110900,1200364550,2350,2350,2350,2350,101
20230721,110800,1200127200,2345,2345,2345,2345,200
20230721,110700,1199658200,2350,2350,2350,2350,50
20230721,110600,1199540700,2355,2345,2355,2340,4057
20230721,110500,1190033910,2355,2355,2355,2345,721
20230721,110400,1188340955,2355,2350,2355,2350,52
20230721,110300,1188218745,2355,2355,2355,2355,2521
20230721,110200,1182281790,2355,2345,2355,2345,111
20230721,110100,1182021395,2355,2350,2355,2350,5624
20230721,110000,1168783750,2355,2350,2355,2350,5196
20230721,105900,1156572670,2350,2350,2350,2350,51
20230721,105800,1156452820,2350,2350,2350,2350,2301
20230721,105700,1151045470,2350,2350,2350,2350,822
20230721,105600,1149113770,2350,2345,2350,2345,1547
20230721,105500,1145485770,2345,2345,2345,2345,4260
20230721,105400,1135496070,2345,2340,2345,2340,2919
20230721,105300,1128665585,2340,2340,2340,2340,3094
20230721,105200,1121425625,2340,2340,2340,2340,156
20230721,105100,1121060585,2345,2345,2345,2345,50
20230721,105000,1120943335,2345,2345,2345,2345,2
20230721,104900,1120938645,2345,2340,2345,2340,2047
20230721,104800,1116148430,2340,2340,2340,2340,0
20230721,104700,1116148430,2340,2340,2340,2340,402
20230721,104600,1115207750,2335,2340,2340,2335,173
20230721,104500,1114803295,2340,2340,2340,2340,0
20230721,104400,1114803295,2340,2340,2340,2340,0
20230721,104300,1114803295,2340,2340,2340,2340,6
20230721,104200,1114789255,2340,2340,2340,2340,0
20230721,104100,1114789255,2340,2340,2340,2340,0
20230721,104000,1114789255,2340,2340,2340,2340,15
20230721,103900,1114754155,2340,2340,2340,2340,512
20230721,103800,1113556075,2340,2340,2340,2335,474
20230721,103700,1112447415,2330,2330,2345,2330,37963
20230721,103600,1023752800,2325,2325,2325,2325,630
20230721,103500,1022288050,2325,2330,2330,2325,4243
20230721,103400,1012420575,2325,2330,2330,2325,7654
20230721,103300,994624770,2330,2330,2330,2325,3522
20230721,103200,986418995,2330,2335,2335,2330,38
20230721,103100,986330300,2335,2335,2335,2330,10789
20230721,103000,961190525,2330,2335,2335,2330,1738
20230721,102900,957140730,2330,2330,2330,2325,2014
20230721,102800,952450135,2330,2330,2335,2330,10512
20230721,102700,927957120,2330,2335,2335,2330,3004
20230721,102600,920955300,2330,2335,2335,2330,347
20230721,102500,920146055,2330,2335,2335,2330,491
20230721,102400,919001075,2335,2335,2340,2335,4986
20230721,102300,907358715,2335,2335,2340,2335,2342
20230721,102200,901890140,2335,2335,2335,2335,198
20230721,102100,901427810,2335,2340,2340,2335,609
20230721,102000,900003295,2340,2335,2340,2335,1419
20230721,101900,896683925,2340,2340,2340,2335,752
20230721,101800,894924995,2335,2340,2340,2335,1015
20230721,101700,892549905,2340,2335,2340,2335,469
20230721,101600,891453945,2340,2340,2340,2340,8
20230721,101500,891435225,2340,2340,2340,2340,926
20230721,101400,889268385,2340,2340,2340,2340,1210
20230721,101300,886436985,2345,2345,2345,2345,1
20230721,101200,886434640,2340,2340,2340,2340,701
20230721,101100,884794300,2340,2340,2345,2340,2139
20230721,101000,879788620,2340,2345,2345,2340,568
20230721,100900,878456665,2345,2345,2355,2345,1381
20230721,100800,875216210,2350,2355,2355,2350,43
20230721,100700,875114960,2355,2345,2355,2345,15055
20230721,100600,839710985,2345,2350,2350,2345,260
20230721,100500,839100285,2345,2350,2355,2345,12655
20230721,100400,809357505,2355,2360,2360,2350,1922
20230721,100300,804830675,2355,2355,2355,2355,1790
20230721,100200,800615225,2355,2350,2355,2350,775
20230721,100100,798792605,2355,2350,2355,2350,222
20230721,100000,798270900,2355,2350,2355,2350,2444
20230721,095900,792521835,2350,2350,2350,2350,51
20230721,095800,792401985,2350,2350,2350,2350,150
20230721,095700,792049485,2350,2345,2350,2345,4369
20230721,095600,781803400,2345,2345,2345,2345,261
20230721,095500,781191355,2345,2345,2345,2335,530
20230721,095400,779949655,2345,2345,2345,2340,4329
20230721,095300,769819150,2340,2335,2340,2335,8138
20230721,095200,750813960,2335,2345,2345,2335,9473
20230721,095100,728681480,2340,2340,2345,2340,2272
20230721,095000,723364995,2345,2345,2345,2340,4066
20230721,094900,713845525,2340,2345,2345,2340,2127
20230721,094800,708867095,2340,2345,2350,2340,1785
20230721,094700,704684170,2345,2345,2350,2345,1708
20230721,094600,700678805,2350,2345,2350,2345,2109
20230721,094500,695732445,2350,2355,2355,2345,9402
20230721,094400,673646610,2355,2355,2355,2355,2093
20230721,094300,668717595,2360,2355,2360,2350,1362
20230721,094200,665509990,2355,2355,2355,2355,1293
20230721,094100,662464975,2355,2360,2360,2355,4329
20230721,094000,652269155,2355,2365,2365,2355,7447
20230721,093900,634698750,2365,2365,2365,2360,606
20230721,093800,633267060,2360,2360,2360,2360,180
20230721,093700,632842260,2360,2365,2365,2360,2274
20230721,093600,627475330,2360,2370,2370,2355,11503
20230721,093500,600349005,2370,2365,2385,2360,14528
20230721,093400,565931835,2360,2360,2385,2355,16988
20230721,093300,525587545,2360,2350,2375,2350,11702
20230721,093200,497931790,2350,2355,2370,2345,15676
20230721,093100,460908970,2360,2350,2360,2345,10720
20230721,093000,435662430,2355,2340,2355,2330,11738
20230721,092900,408166425,2330,2330,2340,2325,10901
20230721,092800,382731670,2330,2330,2330,2330,1302
20230721,092700,379698010,2335,2340,2340,2330,8341
20230721,092600,360255040,2340,2335,2340,2330,3583
20230721,092500,351903700,2335,2340,2340,2335,2811
20230721,092400,345338510,2340,2345,2345,2340,7990
20230721,092300,326622205,2345,2340,2345,2335,5379
20230721,092200,314051510,2340,2340,2345,2340,2084
20230721,092100,309174940,2340,2335,2340,2330,1602
20230721,092000,305439250,2330,2340,2340,2330,674
20230721,091900,303867590,2335,2340,2340,2335,1242
20230721,091800,300966810,2340,2340,2340,2340,3757
20230721,091700,292175430,2335,2340,2340,2335,2174
20230721,091600,287088620,2340,2350,2350,2340,2860
20230721,091500,280391265,2350,2345,2350,2340,3445
20230721,091400,272312825,2345,2340,2345,2330,17178
20230721,091300,232119025,2340,2345,2345,2340,213
20230721,091200,231620585,2335,2345,2345,2330,177
20230721,091100,231207365,2345,2340,2345,2330,12609
20230721,091000,201780485,2345,2340,2345,2330,2472
20230721,090900,196002300,2340,2330,2345,2330,1638
20230721,090800,192178760,2330,2335,2335,2330,3839
20230721,090700,183226780,2345,2345,2345,2335,1669
20230721,090600,179328600,2345,2340,2345,2340,2185
20230721,090500,174210925,2340,2350,2355,2335,9029
20230721,090400,153029605,2355,2345,2355,2340,6217
20230721,090300,138423935,2345,2345,2345,2340,6466
20230721,090200,123266180,2340,2320,2340,2315,5135
20230721,090100,111316540,2320,2335,2345,2320,8585
20230721,090000,91330835,2335,2310,2345,2310,39331