stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201300,1434977445,2725,2725,2725,2725,23639
20230710,201200,1434977445,2725,2725,2725,2725,0
20230710,201100,1434977445,2725,2725,2725,2725,0
20230710,201000,1434977445,2725,2725,2725,2725,0
20230710,200900,1434977445,2725,2725,2725,2725,0
20230710,200800,1434977445,2725,2725,2725,2725,0
20230710,200700,1434977445,2725,2725,2725,2725,0
20230710,200600,1434977445,2725,2725,2725,2725,0
20230710,200500,1434977445,2725,2725,2725,2725,0
20230710,200400,1434977445,2725,2725,2725,2725,0
20230710,200300,1434977445,2725,2725,2725,2725,0
20230710,200200,1434977445,2725,2725,2725,2725,0
20230710,200100,1434977445,2725,2725,2725,2725,0
20230710,200000,1434977445,2725,2725,2725,2725,0
20230710,195900,1434977445,2725,2725,2725,2725,0
20230710,195800,1434977445,2725,2725,2725,2725,0
20230710,195700,1434977445,2725,2725,2725,2725,0
20230710,195600,1434977445,2725,2725,2725,2725,0
20230710,195500,1434977445,2725,2725,2725,2725,0
20230710,195400,1434977445,2725,2725,2725,2725,0
20230710,195300,1434977445,2725,2725,2725,2725,0
20230710,195200,1434977445,2725,2725,2725,2725,0
20230710,195100,1434977445,2725,2725,2725,2725,0
20230710,195000,1434977445,2725,2725,2725,2725,0
20230710,194900,1434977445,2725,2725,2725,2725,0
20230710,194800,1434977445,2725,2725,2725,2725,0
20230710,194700,1434977445,2725,2725,2725,2725,0
20230710,194600,1434977445,2725,2725,2725,2725,0
20230710,194500,1434977445,2725,2725,2725,2725,0
20230710,194400,1434977445,2725,2725,2725,2725,0
20230710,194300,1434977445,2725,2725,2725,2725,23639
20230710,194200,1434977445,2725,2725,2725,2725,0
20230710,194100,1434977445,2725,2725,2725,2725,0
20230710,194000,1434977445,2725,2725,2725,2725,0
20230710,193900,1434977445,2725,2725,2725,2725,0
20230710,193800,1434977445,2725,2725,2725,2725,0
20230710,193700,1434977445,2725,2725,2725,2725,0
20230710,193600,1434977445,2725,2725,2725,2725,0
20230710,193500,1434977445,2725,2725,2725,2725,0
20230710,193400,1434977445,2725,2725,2725,2725,0
20230710,193300,1434977445,2725,2725,2725,2725,0
20230710,193200,1434977445,2725,2725,2725,2725,0
20230710,193100,1434977445,2725,2725,2725,2725,0
20230710,193000,1434977445,2725,2725,2725,2725,0
20230710,192900,1434977445,2725,2725,2725,2725,0
20230710,192800,1434977445,2725,2725,2725,2725,0
20230710,192700,1434977445,2725,2725,2725,2725,0
20230710,192600,1434977445,2725,2725,2725,2725,0
20230710,192500,1434977445,2725,2725,2725,2725,0
20230710,192400,1434977445,2725,2725,2725,2725,0
20230710,192300,1434977445,2725,2725,2725,2725,0
20230710,192200,1434977445,2725,2725,2725,2725,0
20230710,192100,1434977445,2725,2725,2725,2725,0
20230710,192000,1434977445,2725,2725,2725,2725,0
20230710,191900,1434977445,2725,2725,2725,2725,0
20230710,191800,1434977445,2725,2725,2725,2725,0
20230710,191700,1434977445,2725,2725,2725,2725,0
20230710,191600,1434977445,2725,2725,2725,2725,0
20230710,191500,1434977445,2725,2725,2725,2725,0
20230710,191400,1434977445,2725,2725,2725,2725,0
20230710,191300,1434977445,2725,2725,2725,2725,23639
20230710,191200,1434977445,2725,2725,2725,2725,0
20230710,191100,1434977445,2725,2725,2725,2725,0
20230710,191000,1434977445,2725,2725,2725,2725,0
20230710,190900,1434977445,2725,2725,2725,2725,0
20230710,190800,1434977445,2725,2725,2725,2725,0
20230710,190700,1434977445,2725,2725,2725,2725,0
20230710,190600,1434977445,2725,2725,2725,2725,0
20230710,190500,1434977445,2725,2725,2725,2725,0
20230710,190400,1434977445,2725,2725,2725,2725,0
20230710,190300,1434977445,2725,2725,2725,2725,0
20230710,190200,1434977445,2725,2725,2725,2725,0
20230710,190100,1434977445,2725,2725,2725,2725,0
20230710,190000,1434977445,2725,2725,2725,2725,0
20230710,185900,1434977445,2725,2725,2725,2725,0
20230710,185800,1434977445,2725,2725,2725,2725,0
20230710,185700,1434977445,2725,2725,2725,2725,0
20230710,185600,1434977445,2725,2725,2725,2725,0
20230710,185500,1434977445,2725,2725,2725,2725,0
20230710,185400,1434977445,2725,2725,2725,2725,0
20230710,185300,1434977445,2725,2725,2725,2725,0
20230710,185200,1434977445,2725,2725,2725,2725,0
20230710,185100,1434977445,2725,2725,2725,2725,0
20230710,185000,1434977445,2725,2725,2725,2725,0
20230710,184900,1434977445,2725,2725,2725,2725,0
20230710,184800,1434977445,2725,2725,2725,2725,0
20230710,184700,1434977445,2725,2725,2725,2725,0
20230710,184600,1434977445,2725,2725,2725,2725,0
20230710,184500,1434977445,2725,2725,2725,2725,0
20230710,184400,1434977445,2725,2725,2725,2725,0
20230710,184300,1434977445,2725,2725,2725,2725,23639
20230710,184200,1434977445,2725,2725,2725,2725,0
20230710,184100,1434977445,2725,2725,2725,2725,0
20230710,184000,1434977445,2725,2725,2725,2725,0
20230710,183900,1434977445,2725,2725,2725,2725,0
20230710,183800,1434977445,2725,2725,2725,2725,0
20230710,183700,1434977445,2725,2725,2725,2725,0
20230710,183600,1434977445,2725,2725,2725,2725,0
20230710,183500,1434977445,2725,2725,2725,2725,0
20230710,183400,1434977445,2725,2725,2725,2725,0
20230710,183300,1434977445,2725,2725,2725,2725,0
20230710,183200,1434977445,2725,2725,2725,2725,0
20230710,183100,1434977445,2725,2725,2725,2725,0
20230710,183000,1434977445,2725,2725,2725,2725,0
20230710,182900,1434977445,2725,2725,2725,2725,0
20230710,182800,1434977445,2725,2725,2725,2725,0
20230710,182700,1434977445,2725,2725,2725,2725,0
20230710,182600,1434977445,2725,2725,2725,2725,0
20230710,182500,1434977445,2725,2725,2725,2725,0
20230710,182400,1434977445,2725,2725,2725,2725,0
20230710,182300,1434977445,2725,2725,2725,2725,0
20230710,182200,1434977445,2725,2725,2725,2725,0
20230710,182100,1434977445,2725,2725,2725,2725,0
20230710,182000,1434977445,2725,2725,2725,2725,0
20230710,181900,1434977445,2725,2725,2725,2725,0
20230710,181800,1434977445,2725,2725,2725,2725,0
20230710,181700,1434977445,2725,2725,2725,2725,0
20230710,181600,1434977445,2725,2725,2725,2725,0
20230710,181500,1434977445,2725,2725,2725,2725,0
20230710,181400,1434977445,2725,2725,2725,2725,0
20230710,181300,1434977445,2725,2725,2725,2725,23639
20230710,181200,1434977445,2725,2725,2725,2725,0
20230710,181100,1434977445,2725,2725,2725,2725,0
20230710,181000,1434977445,2725,2725,2725,2725,0
20230710,180900,1434977445,2725,2725,2725,2725,0
20230710,180800,1434977445,2725,2725,2725,2725,0
20230710,180700,1434977445,2725,2725,2725,2725,0
20230710,180600,1434977445,2725,2725,2725,2725,0
20230710,180500,1434977445,2725,2725,2725,2725,0
20230710,180400,1434977445,2725,2725,2725,2725,0
20230710,180300,1434977445,2725,2725,2725,2725,0
20230710,180200,1434977445,2725,2725,2725,2725,0
20230710,180100,1434977445,2725,2725,2725,2725,0
20230710,180000,1434977445,2725,2725,2725,2725,0
20230710,175900,1434977445,2725,2725,2725,2725,0
20230710,175800,1434977445,2725,2725,2725,2725,0
20230710,175700,1434977445,2725,2725,2725,2725,0
20230710,175600,1434977445,2725,2725,2725,2725,0
20230710,175500,1434977445,2725,2725,2725,2725,0
20230710,175400,1434977445,2725,2725,2725,2725,0
20230710,175300,1434977445,2725,2725,2725,2725,0
20230710,175200,1434977445,2725,2725,2725,2725,0
20230710,175100,1434977445,2725,2725,2725,2725,0
20230710,175000,1434977445,2725,2725,2725,2725,0
20230710,174900,1434977445,2725,2725,2725,2725,0
20230710,174800,1434977445,2725,2725,2725,2725,0
20230710,174700,1434977445,2725,2725,2725,2725,0
20230710,174600,1434977445,2725,2725,2725,2725,0
20230710,174500,1434977445,2725,2725,2725,2725,0
20230710,174400,1434977445,2725,2725,2725,2725,0
20230710,174300,1434977445,2725,2725,2725,2725,23639
20230710,174200,1434977445,2725,2725,2725,2725,0
20230710,174100,1434977445,2725,2725,2725,2725,0
20230710,174000,1434977445,2725,2725,2725,2725,0
20230710,173900,1434977445,2725,2725,2725,2725,0
20230710,173800,1434977445,2725,2725,2725,2725,0
20230710,173700,1434977445,2725,2725,2725,2725,0
20230710,173600,1434977445,2725,2725,2725,2725,0
20230710,173500,1434977445,2725,2725,2725,2725,0
20230710,173400,1434977445,2725,2725,2725,2725,0
20230710,173300,1434977445,2725,2725,2725,2725,0
20230710,173200,1434977445,2725,2725,2725,2725,0
20230710,173100,1434977445,2725,2725,2725,2725,0
20230710,173000,1434977445,2725,2725,2725,2725,0
20230710,172900,1434977445,2725,2725,2725,2725,0
20230710,172800,1434977445,2725,2725,2725,2725,0
20230710,172700,1434977445,2725,2725,2725,2725,0
20230710,172600,1434977445,2725,2725,2725,2725,0
20230710,172500,1434977445,2725,2725,2725,2725,0
20230710,172400,1434977445,2725,2725,2725,2725,0
20230710,172300,1434977445,2725,2725,2725,2725,0
20230710,172200,1434977445,2725,2725,2725,2725,0
20230710,172100,1434977445,2725,2725,2725,2725,0
20230710,172000,1434977445,2725,2725,2725,2725,0
20230710,171900,1434977445,2725,2725,2725,2725,0
20230710,171800,1434977445,2725,2725,2725,2725,0
20230710,171700,1434977445,2725,2725,2725,2725,0
20230710,171600,1434977445,2725,2725,2725,2725,0
20230710,171500,1434977445,2725,2725,2725,2725,0
20230710,171400,1434977445,2725,2725,2725,2725,0
20230710,171300,1434977445,2725,2725,2725,2725,23639
20230710,171200,1434977445,2725,2725,2725,2725,0
20230710,171100,1434977445,2725,2725,2725,2725,0
20230710,171000,1434977445,2725,2725,2725,2725,0
20230710,170900,1434977445,2725,2725,2725,2725,0
20230710,170800,1434977445,2725,2725,2725,2725,0
20230710,170700,1434977445,2725,2725,2725,2725,0
20230710,170600,1434977445,2725,2725,2725,2725,0
20230710,170500,1434977445,2725,2725,2725,2725,0
20230710,170400,1434977445,2725,2725,2725,2725,0
20230710,170300,1434977445,2725,2725,2725,2725,0
20230710,170200,1434977445,2725,2725,2725,2725,0
20230710,170100,1434977445,2725,2725,2725,2725,0
20230710,170000,1434977445,2725,2725,2725,2725,0
20230710,165900,1434977445,2725,2725,2725,2725,0
20230710,165800,1434977445,2725,2725,2725,2725,0
20230710,165700,1434977445,2725,2725,2725,2725,0
20230710,165600,1434977445,2725,2725,2725,2725,0
20230710,165500,1434977445,2725,2725,2725,2725,0
20230710,165400,1434977445,2725,2725,2725,2725,0
20230710,165300,1434977445,2725,2725,2725,2725,0
20230710,165200,1434977445,2725,2725,2725,2725,0
20230710,165100,1434977445,2725,2725,2725,2725,0
20230710,165000,1434977445,2725,2725,2725,2725,0
20230710,164900,1434977445,2725,2725,2725,2725,0
20230710,164800,1434977445,2725,2725,2725,2725,0
20230710,164700,1434977445,2725,2725,2725,2725,0
20230710,164600,1434977445,2725,2725,2725,2725,0
20230710,164500,1434977445,2725,2725,2725,2725,0
20230710,164400,1434977445,2725,2725,2725,2725,0
20230710,164300,1434977445,2725,2725,2725,2725,23639
20230710,164200,1434977445,2725,2725,2725,2725,0
20230710,164100,1434977445,2725,2725,2725,2725,0
20230710,164000,1434977445,2725,2725,2725,2725,0
20230710,163900,1434977445,2725,2725,2725,2725,0
20230710,163800,1434977445,2725,2725,2725,2725,0
20230710,163700,1434977445,2725,2725,2725,2725,0
20230710,163600,1434977445,2725,2725,2725,2725,0
20230710,163500,1434977445,2725,2725,2725,2725,0
20230710,163400,1434977445,2725,2725,2725,2725,0
20230710,163300,1434977445,2725,2725,2725,2725,0
20230710,163200,1434977445,2725,2725,2725,2725,0
20230710,163100,1434977445,2725,2725,2725,2725,0
20230710,163000,1434977445,2725,2725,2725,2725,0
20230710,162900,1434977445,2725,2725,2725,2725,0
20230710,162800,1434977445,2725,2725,2725,2725,0
20230710,162700,1434977445,2725,2725,2725,2725,0
20230710,162600,1434977445,2725,2725,2725,2725,0
20230710,162500,1434977445,2725,2725,2725,2725,0
20230710,162400,1434977445,2725,2725,2725,2725,0
20230710,162300,1434977445,2725,2725,2725,2725,0
20230710,162200,1434977445,2725,2725,2725,2725,0
20230710,162100,1434977445,2725,2725,2725,2725,0
20230710,162000,1434977445,2725,2725,2725,2725,0
20230710,161900,1434977445,2725,2725,2725,2725,0
20230710,161800,1434977445,2725,2725,2725,2725,0
20230710,161700,1434977445,2725,2725,2725,2725,0
20230710,161600,1434977445,2725,2725,2725,2725,0
20230710,161500,1434977445,2725,2725,2725,2725,0
20230710,161400,1434977445,2725,2725,2725,2725,0
20230710,161300,1434977445,2725,2725,2725,2725,23639
20230710,161200,1434977445,2725,2725,2725,2725,0
20230710,161100,1434977445,2725,2725,2725,2725,0
20230710,161000,1434977445,2725,2725,2725,2725,0
20230710,160900,1434977445,2725,2725,2725,2725,0
20230710,160800,1434977445,2725,2725,2725,2725,0
20230710,160700,1434977445,2725,2725,2725,2725,0
20230710,160600,1434977445,2725,2725,2725,2725,0
20230710,160500,1434977445,2725,2725,2725,2725,0
20230710,160400,1434977445,2725,2725,2725,2725,0
20230710,160300,1434977445,2725,2725,2725,2725,0
20230710,160200,1434977445,2725,2725,2725,2725,0
20230710,160100,1434977445,2725,2725,2725,2725,0
20230710,160000,1434977445,2725,2725,2725,2725,0
20230710,155900,1434977445,2725,2725,2725,2725,0
20230710,155800,1434977445,2725,2725,2725,2725,0
20230710,155700,1434977445,2725,2725,2725,2725,0
20230710,155600,1434977445,2725,2725,2725,2725,0
20230710,155500,1434977445,2725,2725,2725,2725,0
20230710,155400,1434977445,2725,2725,2725,2725,0
20230710,155300,1434977445,2725,2725,2725,2725,0
20230710,155200,1434977445,2725,2725,2725,2725,0
20230710,155100,1434977445,2725,2725,2725,2725,0
20230710,155000,1434977445,2725,2725,2725,2725,0
20230710,154900,1434977445,2725,2725,2725,2725,0
20230710,154800,1434977445,2725,2725,2725,2725,0
20230710,154700,1434977445,2725,2725,2725,2725,0
20230710,154600,1434977445,2725,2725,2725,2725,0
20230710,154500,1434977445,2725,2725,2725,2725,0
20230710,154400,1434977445,2725,2725,2725,2725,0
20230710,154300,1434977445,2725,2725,2725,2725,23639
20230710,154200,1434977445,2725,2725,2725,2725,0
20230710,154100,1434977445,2725,2725,2725,2725,0
20230710,154000,1434977445,2725,2725,2725,2725,0
20230710,153900,1434977445,2725,2725,2725,2725,0
20230710,153800,1434977445,2725,2725,2725,2725,0
20230710,153700,1434977445,2725,2725,2725,2725,0
20230710,153600,1434977445,2725,2725,2725,2725,0
20230710,153500,1434977445,2725,2725,2725,2725,0
20230710,153400,1434977445,2725,2725,2725,2725,0
20230710,153300,1434977445,2725,2725,2725,2725,0
20230710,153200,1434977445,2725,2725,2725,2725,0
20230710,153100,1434977445,2725,2725,2725,2725,0
20230710,153000,1434977445,2725,2725,2725,2725,23639
20230710,152900,1370561170,2720,2720,2720,2720,0
20230710,152800,1370561170,2720,2720,2720,2720,0
20230710,152700,1370561170,2720,2720,2720,2720,0
20230710,152600,1370561170,2720,2720,2720,2720,0
20230710,152500,1370561170,2720,2720,2720,2720,0
20230710,152400,1370561170,2720,2720,2720,2720,0
20230710,152300,1370561170,2720,2720,2720,2720,0
20230710,152200,1370561170,2720,2720,2720,2720,0
20230710,152100,1370561170,2720,2720,2720,2720,0
20230710,152000,1370561170,2720,2720,2720,2720,0
20230710,151900,1370561170,2720,2710,2720,2705,1898
20230710,151800,1365417850,2720,2710,2720,2710,5530
20230710,151700,1350430015,2710,2705,2710,2705,484
20230710,151600,1349118795,2705,2705,2705,2705,369
20230710,151500,1348120650,2700,2700,2705,2700,542
20230710,151400,1346657055,2705,2705,2705,2700,501
20230710,151300,1345303555,2710,2705,2710,2700,1402
20230710,151200,1341511280,2710,2700,2735,2700,18022
20230710,151100,1292524850,2700,2700,2700,2700,272
20230710,151000,1291790450,2700,2710,2710,2700,1698
20230710,150900,1287205550,2705,2705,2705,2705,4553
20230710,150800,1274889685,2705,2710,2710,2705,34
20230710,150700,1274797550,2710,2710,2710,2710,2057
20230710,150600,1269223080,2710,2710,2710,2710,542
20230710,150500,1267754260,2710,2710,2710,2705,581
20230710,150400,1266180250,2710,2705,2710,2705,643
20230710,150300,1264437930,2705,2705,2705,2700,1896
20230710,150200,1259309280,2705,2705,2705,2705,320
20230710,150100,1258443680,2705,2705,2705,2705,61
20230710,150000,1258278675,2710,2705,2710,2700,202
20230710,145900,1257733260,2710,2700,2710,2700,40
20230710,145800,1257625250,2700,2700,2700,2700,81
20230710,145700,1257406550,2695,2695,2695,2695,21
20230710,145600,1257349955,2695,2695,2695,2695,1
20230710,145500,1257347260,2700,2700,2700,2700,247
20230710,145400,1256680360,2700,2705,2705,2700,1150
20230710,145300,1253574360,2700,2695,2700,2695,491
20230710,145200,1252248860,2695,2700,2700,2695,3354
20230710,145100,1243193205,2700,2700,2700,2700,175
20230710,145000,1242720705,2705,2705,2705,2705,0
20230710,144900,1242720705,2705,2700,2705,2700,2582
20230710,144800,1235749290,2700,2700,2700,2700,3002
20230710,144700,1227643890,2705,2705,2705,2705,0
20230710,144600,1227643890,2705,2705,2705,2705,13
20230710,144500,1227608725,2705,2695,2705,2695,1956
20230710,144400,1222337175,2695,2700,2700,2695,1084
20230710,144300,1219415790,2695,2700,2700,2695,3563
20230710,144200,1209813475,2700,2700,2700,2700,2682
20230710,144100,1202572075,2705,2705,2705,2705,1814
20230710,144000,1197665205,2705,2705,2705,2705,100
20230710,143900,1197394705,2705,2705,2705,2705,0
20230710,143800,1197394705,2705,2710,2710,2705,396
20230710,143700,1196323025,2710,2710,2710,2710,0
20230710,143600,1196323025,2710,2710,2710,2710,477
20230710,143500,1195030355,2710,2710,2710,2710,440
20230710,143400,1193837955,2710,2710,2710,2710,584
20230710,143300,1192255315,2710,2710,2710,2710,6
20230710,143200,1192239055,2705,2705,2705,2705,261
20230710,143100,1191533050,2720,2720,2720,2720,100
20230710,143000,1191261050,2720,2720,2720,2720,0
20230710,142900,1191261050,2720,2720,2720,2720,0
20230710,142800,1191261050,2720,2720,2720,2720,10
20230710,142700,1191233850,2710,2710,2710,2710,0
20230710,142600,1191233850,2710,2705,2710,2705,550
20230710,142500,1189744350,2710,2715,2715,2710,5321
20230710,142400,1175298335,2715,2710,2715,2705,4064
20230710,142300,1164272825,2700,2700,2700,2700,30
20230710,142200,1164191825,2700,2700,2700,2700,0
20230710,142100,1164191825,2700,2705,2710,2700,666
20230710,142000,1162390855,2710,2710,2710,2710,400
20230710,141900,1161306855,2710,2710,2710,2710,660
20230710,141800,1159518255,2710,2705,2710,2705,53
20230710,141700,1159374710,2700,2700,2700,2700,0
20230710,141600,1159374710,2700,2700,2700,2700,0
20230710,141500,1159374710,2700,2700,2700,2700,1168
20230710,141400,1156221110,2705,2705,2705,2705,2042
20230710,141300,1150697500,2710,2710,2710,2710,36
20230710,141200,1150599940,2710,2710,2710,2710,601
20230710,141100,1148971230,2710,2715,2715,2710,526
20230710,141000,1147545640,2710,2710,2710,2710,0
20230710,140900,1147545640,2710,2710,2720,2710,373
20230710,140800,1146534090,2710,2715,2715,2710,402
20230710,140700,1145444415,2710,2715,2715,2710,1966
20230710,140600,1140116055,2715,2715,2715,2715,1531
20230710,140500,1135959390,2720,2720,2720,2720,500
20230710,140400,1134599390,2720,2715,2720,2715,538
20230710,140300,1133136220,2725,2725,2725,2725,183
20230710,140200,1132637545,2720,2720,2720,2720,501
20230710,140100,1131274825,2720,2720,2720,2720,2400
20230710,140000,1124746825,2725,2725,2725,2720,1542
20230710,135900,1120552575,2720,2725,2725,2720,168
20230710,135800,1120094950,2720,2720,2720,2720,10
20230710,135700,1120067750,2725,2725,2725,2725,500
20230710,135600,1118705250,2725,2725,2725,2715,105
20230710,135500,1118419165,2715,2715,2715,2715,400
20230710,135400,1117333165,2715,2720,2725,2715,2560
20230710,135300,1110361145,2720,2720,2720,2720,1318
20230710,135200,1106776185,2720,2715,2720,2715,1876
20230710,135100,1101682345,2715,2715,2715,2710,391
20230710,135000,1100620935,2715,2710,2715,2710,522
20230710,134900,1099203815,2705,2705,2705,2705,600
20230710,134800,1097580815,2705,2705,2705,2705,0
20230710,134700,1097580815,2705,2705,2705,2705,0
20230710,134600,1097580815,2705,2705,2710,2705,1277
20230710,134500,1094121030,2705,2695,2705,2695,22
20230710,134400,1094061720,2695,2695,2695,2695,0
20230710,134300,1094061720,2695,2710,2710,2695,3
20230710,134200,1094053620,2695,2695,2695,2695,0
20230710,134100,1094053620,2695,2695,2695,2695,0
20230710,134000,1094053620,2695,2695,2695,2695,0
20230710,133900,1094053620,2695,2695,2695,2695,0
20230710,133800,1094053620,2695,2695,2695,2695,500
20230710,133700,1092706120,2695,2705,2705,2695,2709
20230710,133600,1085393050,2700,2700,2700,2700,0
20230710,133500,1085393050,2700,2700,2700,2700,719
20230710,133400,1083451750,2695,2700,2700,2695,1502
20230710,133300,1079403850,2700,2700,2700,2700,501
20230710,133200,1078051150,2700,2700,2700,2700,100
20230710,133100,1077781150,2700,2700,2700,2700,0
20230710,133000,1077781150,2700,2700,2700,2700,0
20230710,132900,1077781150,2700,2700,2700,2700,100
20230710,132800,1077511150,2700,2700,2700,2700,1
20230710,132700,1077508450,2700,2700,2700,2700,1000
20230710,132600,1074808450,2695,2695,2695,2695,37
20230710,132500,1074708735,2695,2695,2695,2695,414
20230710,132400,1073593005,2695,2695,2695,2695,0
20230710,132300,1073593005,2695,2695,2695,2695,2
20230710,132200,1073587615,2700,2700,2700,2700,0
20230710,132100,1073587615,2700,2700,2700,2700,50
20230710,132000,1073452615,2700,2700,2700,2700,0
20230710,131900,1073452615,2700,2700,2700,2700,1973
20230710,131800,1068125515,2690,2690,2690,2690,0
20230710,131700,1068125515,2690,2690,2690,2690,0
20230710,131600,1068125515,2690,2690,2690,2690,0
20230710,131500,1068125515,2690,2690,2690,2690,1
20230710,131400,1068122825,2690,2690,2690,2690,3
20230710,131300,1068114755,2690,2695,2695,2690,500
20230710,131200,1066769645,2705,2705,2705,2705,20
20230710,131100,1066715545,2705,2705,2705,2705,0
20230710,131000,1066715545,2705,2695,2705,2695,595
20230710,130900,1065111900,2695,2695,2695,2695,20
20230710,130800,1065058000,2695,2695,2695,2695,100
20230710,130700,1064788500,2695,2695,2695,2695,100
20230710,130600,1064519000,2690,2700,2700,2690,335
20230710,130500,1063617660,2700,2700,2700,2700,0
20230710,130400,1063617660,2700,2700,2700,2700,1459
20230710,130300,1059678360,2710,2710,2710,2710,1500
20230710,130200,1055613360,2705,2705,2705,2705,0
20230710,130100,1055613360,2705,2705,2705,2705,3553
20230710,130000,1046002495,2700,2700,2700,2700,0
20230710,125900,1046002495,2700,2700,2700,2700,79
20230710,125800,1045789195,2700,2700,2700,2700,52
20230710,125700,1045648795,2700,2695,2700,2695,1008
20230710,125600,1042930010,2695,2695,2695,2695,0
20230710,125500,1042930010,2695,2695,2695,2695,1
20230710,125400,1042927315,2695,2695,2695,2695,0
20230710,125300,1042927315,2695,2695,2695,2695,0
20230710,125200,1042927315,2695,2695,2695,2695,1
20230710,125100,1042924620,2695,2695,2695,2695,90
20230710,125000,1042682070,2695,2695,2695,2695,0
20230710,124900,1042682070,2695,2695,2695,2695,500
20230710,124800,1041334570,2695,2700,2700,2695,581
20230710,124700,1039766370,2700,2700,2700,2700,137
20230710,124600,1039396470,2695,2695,2695,2695,0
20230710,124500,1039396470,2695,2695,2695,2695,53
20230710,124400,1039253635,2695,2695,2695,2695,997
20230710,124300,1036566720,2700,2700,2700,2700,0
20230710,124200,1036566720,2700,2695,2700,2695,1307
20230710,124100,1033037855,2700,2700,2700,2700,23
20230710,124000,1032975755,2690,2690,2690,2690,150
20230710,123900,1032572255,2695,2695,2695,2695,453
20230710,123800,1031351420,2700,2700,2700,2700,100
20230710,123700,1031081420,2700,2700,2700,2700,301
20230710,123600,1030268720,2700,2700,2700,2700,446
20230710,123500,1029064520,2700,2695,2700,2695,458
20230710,123400,1027829840,2690,2695,2700,2690,2221
20230710,123300,1021852755,2695,2695,2695,2695,92
20230710,123200,1021604815,2690,2690,2690,2690,0
20230710,123100,1021604815,2690,2690,2690,2690,0
20230710,123000,1021604815,2690,2690,2690,2690,0
20230710,122900,1021604815,2690,2690,2690,2690,0
20230710,122800,1021604815,2690,2690,2690,2690,0
20230710,122700,1021604815,2690,2690,2690,2690,0
20230710,122600,1021604815,2690,2690,2690,2690,322
20230710,122500,1020738635,2690,2690,2690,2690,719
20230710,122400,1018804525,2700,2695,2700,2695,310
20230710,122300,1017967640,2700,2700,2700,2700,500
20230710,122200,1016617640,2690,2690,2690,2690,112
20230710,122100,1016316360,2690,2690,2690,2690,0
20230710,122000,1016316360,2690,2690,2690,2690,500
20230710,121900,1014971360,2690,2690,2690,2690,0
20230710,121800,1014971360,2690,2690,2690,2690,0
20230710,121700,1014971360,2690,2695,2695,2690,1035
20230710,121600,1012186710,2695,2695,2695,2695,24
20230710,121500,1012122030,2690,2690,2690,2690,0
20230710,121400,1012122030,2690,2690,2690,2690,310
20230710,121300,1011288130,2690,2690,2690,2690,0
20230710,121200,1011288130,2690,2690,2690,2690,30
20230710,121100,1011207430,2685,2685,2685,2685,550
20230710,121000,1009730680,2685,2690,2690,2685,12
20230710,120900,1009698405,2695,2695,2695,2695,400
20230710,120800,1008620405,2695,2695,2695,2695,47
20230710,120700,1008493740,2695,2705,2705,2695,260
20230710,120600,1007791990,2705,2700,2705,2700,1036
20230710,120500,1004989850,2700,2700,2700,2700,500
20230710,120400,1003639850,2700,2695,2700,2695,197
20230710,120300,1003108885,2690,2690,2690,2685,1251
20230710,120200,999748695,2690,2690,2690,2690,265
20230710,120100,999035845,2690,2690,2690,2690,1156
20230710,120000,995926205,2690,2690,2690,2690,100
20230710,115900,995657205,2695,2695,2695,2695,0
20230710,115800,995657205,2695,2695,2695,2695,114
20230710,115700,995349975,2695,2695,2695,2695,1
20230710,115600,995347280,2690,2690,2690,2690,74
20230710,115500,995148220,2690,2690,2690,2690,12
20230710,115400,995115940,2695,2695,2695,2690,185
20230710,115300,994618190,2690,2690,2690,2690,159
20230710,115200,994190480,2690,2690,2690,2690,100
20230710,115100,993921480,2685,2685,2685,2685,0
20230710,115000,993921480,2685,2685,2685,2685,1
20230710,114900,993918795,2680,2680,2680,2680,33
20230710,114800,993830355,2675,2675,2675,2675,0
20230710,114700,993830355,2675,2675,2675,2675,0
20230710,114600,993830355,2675,2675,2675,2675,200
20230710,114500,993295355,2675,2675,2675,2675,10
20230710,114400,993268605,2690,2690,2690,2690,200
20230710,114300,992730605,2690,2680,2690,2680,671
20230710,114200,990929265,2675,2675,2675,2675,200
20230710,114100,990394265,2675,2675,2675,2675,100
20230710,114000,990126765,2675,2675,2675,2675,17
20230710,113900,990081290,2675,2675,2675,2675,0
20230710,113800,990081290,2675,2675,2675,2675,20
20230710,113700,990027790,2675,2680,2680,2675,1223
20230710,113600,986753765,2675,2675,2675,2675,0
20230710,113500,986753765,2675,2675,2675,2675,0
20230710,113400,986753765,2675,2685,2690,2675,926
20230710,113300,984271020,2685,2685,2685,2685,369
20230710,113200,983280255,2685,2685,2685,2685,252
20230710,113100,982603635,2685,2680,2685,2680,5
20230710,113000,982590220,2685,2685,2685,2685,95
20230710,112900,982335145,2685,2680,2685,2680,356
20230710,112800,981379290,2685,2685,2685,2685,10
20230710,112700,981352440,2685,2685,2685,2685,6
20230710,112600,981336330,2685,2685,2685,2685,8
20230710,112500,981314850,2685,2690,2695,2685,261
20230710,112400,980611680,2685,2685,2685,2685,167
20230710,112300,980163285,2685,2685,2685,2685,1033
20230710,112200,977389680,2685,2685,2685,2685,46
20230710,112100,977266170,2685,2685,2685,2685,5
20230710,112000,977252745,2685,2685,2685,2685,0
20230710,111900,977252745,2685,2690,2690,2685,250
20230710,111800,976580745,2690,2690,2690,2690,0
20230710,111700,976580745,2690,2690,2690,2690,10
20230710,111600,976553845,2690,2690,2690,2690,1
20230710,111500,976551155,2690,2690,2690,2690,914
20230710,111400,974092495,2685,2685,2685,2685,16
20230710,111300,974049535,2685,2685,2685,2685,50
20230710,111200,973915285,2680,2680,2680,2680,605
20230710,111100,972293885,2675,2675,2675,2675,1402
20230710,111000,968543535,2680,2680,2680,2680,14
20230710,110900,968506015,2680,2680,2680,2680,0
20230710,110800,968506015,2680,2675,2680,2670,1001
20230710,110700,965833035,2675,2675,2675,2675,0
20230710,110600,965833035,2675,2675,2675,2675,0
20230710,110500,965833035,2675,2675,2675,2675,251
20230710,110400,965161610,2675,2675,2675,2675,0
20230710,110300,965161610,2675,2685,2685,2675,320
20230710,110200,964302610,2685,2685,2685,2685,49
20230710,110100,964171045,2675,2675,2675,2675,601
20230710,110000,962563370,2670,2670,2670,2670,0
20230710,105900,962563370,2670,2670,2670,2670,500
20230710,105800,961228370,2670,2670,2670,2670,0
20230710,105700,961228370,2670,2670,2670,2670,735
20230710,105600,959265920,2670,2675,2675,2670,329
20230710,105500,958387365,2685,2685,2685,2685,0
20230710,105400,958387365,2685,2685,2685,2680,1523
20230710,105300,954305445,2685,2685,2685,2685,100
20230710,105200,954036945,2685,2685,2685,2680,1005
20230710,105100,951341010,2680,2680,2680,2680,20
20230710,105000,951287410,2680,2690,2690,2680,524
20230710,104900,949883060,2690,2690,2690,2690,1
20230710,104800,949880370,2690,2690,2690,2690,75
20230710,104700,949678620,2695,2675,2695,2665,933
20230710,104600,947184990,2670,2675,2675,2670,2424
20230710,104500,940709070,2675,2675,2675,2675,1
20230710,104400,940706395,2680,2680,2680,2680,765
20230710,104300,938656195,2680,2680,2680,2680,472
20230710,104200,937391235,2680,2680,2680,2680,419
20230710,104100,936268315,2680,2675,2680,2675,4291
20230710,104000,924788440,2675,2680,2695,2675,2561
20230710,103900,917924610,2685,2690,2690,2685,3072
20230710,103800,909675320,2695,2695,2695,2695,154
20230710,103700,909260290,2695,2695,2695,2690,21
20230710,103600,909203775,2700,2685,2700,2685,708
20230710,103500,907299030,2685,2685,2685,2685,0
20230710,103400,907299030,2685,2695,2695,2685,2323
20230710,103300,901040270,2700,2700,2700,2700,1000
20230710,103200,898340270,2695,2705,2705,2695,138
20230710,103100,897967015,2705,2705,2710,2705,170
20230710,103000,897507065,2705,2700,2705,2700,1636
20230710,102900,893089400,2700,2700,2700,2700,3118
20230710,102800,884670800,2700,2700,2700,2700,2
20230710,102700,884665400,2700,2700,2700,2700,288
20230710,102600,883887800,2700,2705,2705,2700,4613
20230710,102500,871432140,2700,2700,2700,2700,350
20230710,102400,870487140,2700,2700,2700,2700,671
20230710,102300,868675440,2705,2705,2705,2705,187
20230710,102200,868169605,2705,2705,2705,2705,2527
20230710,102100,861334070,2705,2710,2710,2705,471
20230710,102000,860059860,2710,2710,2710,2705,112
20230710,101900,859756545,2710,2710,2710,2710,1
20230710,101800,859753835,2705,2705,2705,2705,297
20230710,101700,858950450,2710,2705,2710,2705,784
20230710,101600,856826035,2705,2705,2705,2705,1264
20230710,101500,853406915,2705,2705,2705,2705,209
20230710,101400,852841570,2705,2700,2705,2700,101
20230710,101300,852568865,2700,2715,2715,2700,2794
20230710,101200,844997490,2715,2710,2720,2710,1487
20230710,101100,840958710,2710,2710,2710,2710,311
20230710,101000,840115900,2700,2700,2700,2700,177
20230710,100900,839638000,2700,2715,2715,2700,5203
20230710,100800,825547520,2715,2710,2715,2710,1932
20230710,100700,820302145,2710,2710,2715,2710,1830
20230710,100600,815337795,2710,2710,2710,2710,579
20230710,100500,813768705,2700,2720,2725,2700,3487
20230710,100400,804281330,2725,2715,2725,2715,10028
20230710,100300,777000275,2710,2705,2710,2700,6135
20230710,100200,760392015,2705,2685,2705,2685,6300
20230710,100100,743379000,2680,2670,2680,2670,99
20230710,100000,743113690,2655,2685,2685,2655,4761
20230710,095900,730462045,2665,2670,2670,2665,3603
20230710,095800,720855950,2675,2685,2685,2675,1950
20230710,095700,715634925,2685,2685,2685,2685,100
20230710,095600,715366425,2685,2680,2685,2675,1125
20230710,095500,712352975,2685,2685,2685,2685,53
20230710,095400,712210670,2680,2680,2685,2680,1561
20230710,095300,708026940,2685,2685,2685,2685,230
20230710,095200,707409390,2685,2690,2695,2685,1510
20230710,095100,703351990,2690,2690,2690,2685,1241
20230710,095000,700013705,2695,2675,2695,2675,1474
20230710,094900,696066085,2675,2675,2675,2675,500
20230710,094800,694728585,2675,2675,2675,2675,350
20230710,094700,693792335,2680,2680,2680,2680,255
20230710,094600,693108935,2680,2685,2685,2680,1417
20230710,094500,689309490,2685,2685,2685,2685,430
20230710,094400,688154940,2690,2690,2690,2690,931
20230710,094300,685650550,2690,2695,2700,2690,8698
20230710,094200,662177130,2690,2690,2695,2690,479
20230710,094100,660888580,2690,2690,2695,2690,2828
20230710,094000,653272715,2690,2680,2695,2680,7587
20230710,093900,632866305,2680,2685,2685,2680,1963
20230710,093800,627602930,2680,2680,2680,2680,1701
20230710,093700,623044250,2680,2680,2685,2680,1052
20230710,093600,620222385,2680,2675,2685,2675,7647
20230710,093500,599726410,2680,2670,2680,2665,2000
20230710,093400,594379100,2670,2680,2680,2670,2096
20230710,093300,588781820,2670,2675,2680,2670,1704
20230710,093200,584227465,2670,2670,2680,2670,4306
20230710,093100,572719020,2670,2665,2670,2660,2236
20230710,093000,566754810,2665,2640,2665,2640,6182
20230710,092900,550344530,2645,2645,2645,2645,1893
20230710,092800,545337545,2640,2640,2640,2640,0
20230710,092700,545337545,2640,2650,2650,2640,2615
20230710,092600,538425290,2650,2650,2650,2650,7
20230710,092500,538406740,2650,2650,2650,2645,1393
20230710,092400,534715305,2650,2650,2650,2645,624
20230710,092300,533063490,2650,2645,2650,2645,1745
20230710,092200,528446645,2650,2650,2650,2650,4594
20230710,092100,516272545,2650,2655,2655,2650,1757
20230710,092000,511611130,2655,2655,2655,2650,2089
20230710,091900,506065795,2645,2655,2655,2645,2192
20230710,091800,500264140,2650,2655,2655,2650,3637
20230710,091700,490611095,2655,2655,2655,2650,214
20230710,091600,490042950,2660,2670,2675,2660,7070
20230710,091500,471204390,2675,2665,2680,2665,4428
20230710,091400,459359475,2665,2645,2665,2645,8177
20230710,091300,437650585,2645,2645,2650,2645,1062
20230710,091200,434836940,2635,2635,2645,2630,3082
20230710,091100,426707835,2635,2640,2640,2630,4060
20230710,091000,416004940,2635,2635,2640,2630,9158
20230710,090900,391897650,2635,2635,2640,2635,3203
20230710,090800,383453630,2625,2635,2635,2620,9833
20230710,090700,357603610,2635,2625,2635,2625,2353
20230710,090600,351424255,2625,2640,2640,2625,3662
20230710,090500,341784490,2660,2605,2665,2605,2780
20230710,090400,334452950,2605,2645,2645,2605,27188
20230710,090300,263161575,2650,2650,2650,2640,5929
20230710,090200,247473885,2650,2640,2650,2635,11024
20230710,090100,218374375,2640,2665,2680,2635,26363
20230710,090000,148377170,2660,2680,2695,2660,53275