stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,201700,2577495975,2500,2500,2500,2500,46906
20230714,201600,2577495975,2500,2500,2500,2500,0
20230714,201500,2577495975,2500,2500,2500,2500,0
20230714,201400,2577495975,2500,2500,2500,2500,0
20230714,201300,2577495975,2500,2500,2500,2500,0
20230714,201200,2577495975,2500,2500,2500,2500,0
20230714,201100,2577495975,2500,2500,2500,2500,0
20230714,201000,2577495975,2500,2500,2500,2500,0
20230714,200900,2577495975,2500,2500,2500,2500,0
20230714,200800,2577495975,2500,2500,2500,2500,0
20230714,200700,2577495975,2500,2500,2500,2500,0
20230714,200600,2577495975,2500,2500,2500,2500,0
20230714,200500,2577495975,2500,2500,2500,2500,0
20230714,200400,2577495975,2500,2500,2500,2500,0
20230714,200300,2577495975,2500,2500,2500,2500,0
20230714,200200,2577495975,2500,2500,2500,2500,0
20230714,200100,2577495975,2500,2500,2500,2500,0
20230714,200000,2577495975,2500,2500,2500,2500,0
20230714,195900,2577495975,2500,2500,2500,2500,0
20230714,195800,2577495975,2500,2500,2500,2500,0
20230714,195700,2577495975,2500,2500,2500,2500,0
20230714,195600,2577495975,2500,2500,2500,2500,0
20230714,195500,2577495975,2500,2500,2500,2500,0
20230714,195400,2577495975,2500,2500,2500,2500,0
20230714,195300,2577495975,2500,2500,2500,2500,0
20230714,195200,2577495975,2500,2500,2500,2500,0
20230714,195100,2577495975,2500,2500,2500,2500,0
20230714,195000,2577495975,2500,2500,2500,2500,0
20230714,194900,2577495975,2500,2500,2500,2500,0
20230714,194800,2577495975,2500,2500,2500,2500,0
20230714,194700,2577495975,2500,2500,2500,2500,46906
20230714,194600,2577495975,2500,2500,2500,2500,0
20230714,194500,2577495975,2500,2500,2500,2500,0
20230714,194400,2577495975,2500,2500,2500,2500,0
20230714,194300,2577495975,2500,2500,2500,2500,0
20230714,194200,2577495975,2500,2500,2500,2500,0
20230714,194100,2577495975,2500,2500,2500,2500,0
20230714,194000,2577495975,2500,2500,2500,2500,0
20230714,193900,2577495975,2500,2500,2500,2500,0
20230714,193800,2577495975,2500,2500,2500,2500,0
20230714,193700,2577495975,2500,2500,2500,2500,0
20230714,193600,2577495975,2500,2500,2500,2500,0
20230714,193500,2577495975,2500,2500,2500,2500,0
20230714,193400,2577495975,2500,2500,2500,2500,0
20230714,193300,2577495975,2500,2500,2500,2500,0
20230714,193200,2577495975,2500,2500,2500,2500,0
20230714,193100,2577495975,2500,2500,2500,2500,0
20230714,193000,2577495975,2500,2500,2500,2500,0
20230714,192900,2577495975,2500,2500,2500,2500,0
20230714,192800,2577495975,2500,2500,2500,2500,0
20230714,192700,2577495975,2500,2500,2500,2500,0
20230714,192600,2577495975,2500,2500,2500,2500,0
20230714,192500,2577495975,2500,2500,2500,2500,0
20230714,192400,2577495975,2500,2500,2500,2500,0
20230714,192300,2577495975,2500,2500,2500,2500,0
20230714,192200,2577495975,2500,2500,2500,2500,0
20230714,192100,2577495975,2500,2500,2500,2500,0
20230714,192000,2577495975,2500,2500,2500,2500,0
20230714,191900,2577495975,2500,2500,2500,2500,0
20230714,191800,2577495975,2500,2500,2500,2500,0
20230714,191700,2577495975,2500,2500,2500,2500,46906
20230714,191600,2577495975,2500,2500,2500,2500,0
20230714,191500,2577495975,2500,2500,2500,2500,0
20230714,191400,2577495975,2500,2500,2500,2500,0
20230714,191300,2577495975,2500,2500,2500,2500,0
20230714,191200,2577495975,2500,2500,2500,2500,0
20230714,191100,2577495975,2500,2500,2500,2500,0
20230714,191000,2577495975,2500,2500,2500,2500,0
20230714,190900,2577495975,2500,2500,2500,2500,0
20230714,190800,2577495975,2500,2500,2500,2500,0
20230714,190700,2577495975,2500,2500,2500,2500,0
20230714,190600,2577495975,2500,2500,2500,2500,0
20230714,190500,2577495975,2500,2500,2500,2500,0
20230714,190400,2577495975,2500,2500,2500,2500,0
20230714,190300,2577495975,2500,2500,2500,2500,0
20230714,190200,2577495975,2500,2500,2500,2500,0
20230714,190100,2577495975,2500,2500,2500,2500,0
20230714,190000,2577495975,2500,2500,2500,2500,0
20230714,185900,2577495975,2500,2500,2500,2500,0
20230714,185800,2577495975,2500,2500,2500,2500,0
20230714,185700,2577495975,2500,2500,2500,2500,0
20230714,185600,2577495975,2500,2500,2500,2500,0
20230714,185500,2577495975,2500,2500,2500,2500,0
20230714,185400,2577495975,2500,2500,2500,2500,0
20230714,185300,2577495975,2500,2500,2500,2500,0
20230714,185200,2577495975,2500,2500,2500,2500,0
20230714,185100,2577495975,2500,2500,2500,2500,0
20230714,185000,2577495975,2500,2500,2500,2500,0
20230714,184900,2577495975,2500,2500,2500,2500,0
20230714,184800,2577495975,2500,2500,2500,2500,0
20230714,184700,2577495975,2500,2500,2500,2500,46906
20230714,184600,2577495975,2500,2500,2500,2500,0
20230714,184500,2577495975,2500,2500,2500,2500,0
20230714,184400,2577495975,2500,2500,2500,2500,0
20230714,184300,2577495975,2500,2500,2500,2500,0
20230714,184200,2577495975,2500,2500,2500,2500,0
20230714,184100,2577495975,2500,2500,2500,2500,0
20230714,184000,2577495975,2500,2500,2500,2500,0
20230714,183900,2577495975,2500,2500,2500,2500,0
20230714,183800,2577495975,2500,2500,2500,2500,0
20230714,183700,2577495975,2500,2500,2500,2500,0
20230714,183600,2577495975,2500,2500,2500,2500,0
20230714,183500,2577495975,2500,2500,2500,2500,0
20230714,183400,2577495975,2500,2500,2500,2500,0
20230714,183300,2577495975,2500,2500,2500,2500,0
20230714,183200,2577495975,2500,2500,2500,2500,0
20230714,183100,2577495975,2500,2500,2500,2500,0
20230714,183000,2577495975,2500,2500,2500,2500,0
20230714,182900,2577495975,2500,2500,2500,2500,0
20230714,182800,2577495975,2500,2500,2500,2500,0
20230714,182700,2577495975,2500,2500,2500,2500,0
20230714,182600,2577495975,2500,2500,2500,2500,0
20230714,182500,2577495975,2500,2500,2500,2500,0
20230714,182400,2577495975,2500,2500,2500,2500,0
20230714,182300,2577495975,2500,2500,2500,2500,0
20230714,182200,2577495975,2500,2500,2500,2500,0
20230714,182100,2577495975,2500,2500,2500,2500,0
20230714,182000,2577495975,2500,2500,2500,2500,0
20230714,181900,2577495975,2500,2500,2500,2500,0
20230714,181800,2577495975,2500,2500,2500,2500,0
20230714,181700,2577495975,2500,2500,2500,2500,46906
20230714,181600,2577495975,2500,2500,2500,2500,0
20230714,181500,2577495975,2500,2500,2500,2500,0
20230714,181400,2577495975,2500,2500,2500,2500,0
20230714,181300,2577495975,2500,2500,2500,2500,0
20230714,181200,2577495975,2500,2500,2500,2500,0
20230714,181100,2577495975,2500,2500,2500,2500,0
20230714,181000,2577495975,2500,2500,2500,2500,0
20230714,180900,2577495975,2500,2500,2500,2500,0
20230714,180800,2577495975,2500,2500,2500,2500,0
20230714,180700,2577495975,2500,2500,2500,2500,0
20230714,180600,2577495975,2500,2500,2500,2500,0
20230714,180500,2577495975,2500,2500,2500,2500,0
20230714,180400,2577495975,2500,2500,2500,2500,0
20230714,180300,2577495975,2500,2500,2500,2500,0
20230714,180200,2577495975,2500,2500,2500,2500,0
20230714,180100,2577495975,2500,2500,2500,2500,0
20230714,180000,2577495975,2500,2500,2500,2500,0
20230714,175900,2577495975,2500,2500,2500,2500,0
20230714,175800,2577495975,2500,2500,2500,2500,0
20230714,175700,2577495975,2500,2500,2500,2500,0
20230714,175600,2577495975,2500,2500,2500,2500,0
20230714,175500,2577495975,2500,2500,2500,2500,0
20230714,175400,2577495975,2500,2500,2500,2500,0
20230714,175300,2577495975,2500,2500,2500,2500,0
20230714,175200,2577495975,2500,2500,2500,2500,0
20230714,175100,2577495975,2500,2500,2500,2500,0
20230714,175000,2577495975,2500,2500,2500,2500,0
20230714,174900,2577495975,2500,2500,2500,2500,0
20230714,174800,2577495975,2500,2500,2500,2500,0
20230714,174700,2577495975,2500,2500,2500,2500,46906
20230714,174600,2577495975,2500,2500,2500,2500,0
20230714,174500,2577495975,2500,2500,2500,2500,0
20230714,174400,2577495975,2500,2500,2500,2500,0
20230714,174300,2577495975,2500,2500,2500,2500,0
20230714,174200,2577495975,2500,2500,2500,2500,0
20230714,174100,2577495975,2500,2500,2500,2500,0
20230714,174000,2577495975,2500,2500,2500,2500,0
20230714,173900,2577495975,2500,2500,2500,2500,0
20230714,173800,2577495975,2500,2500,2500,2500,0
20230714,173700,2577495975,2500,2500,2500,2500,0
20230714,173600,2577495975,2500,2500,2500,2500,0
20230714,173500,2577495975,2500,2500,2500,2500,0
20230714,173400,2577495975,2500,2500,2500,2500,0
20230714,173300,2577495975,2500,2500,2500,2500,0
20230714,173200,2577495975,2500,2500,2500,2500,0
20230714,173100,2577495975,2500,2500,2500,2500,0
20230714,173000,2577495975,2500,2500,2500,2500,0
20230714,172900,2577495975,2500,2500,2500,2500,0
20230714,172800,2577495975,2500,2500,2500,2500,0
20230714,172700,2577495975,2500,2500,2500,2500,0
20230714,172600,2577495975,2500,2500,2500,2500,0
20230714,172500,2577495975,2500,2500,2500,2500,0
20230714,172400,2577495975,2500,2500,2500,2500,0
20230714,172300,2577495975,2500,2500,2500,2500,0
20230714,172200,2577495975,2500,2500,2500,2500,0
20230714,172100,2577495975,2500,2500,2500,2500,0
20230714,172000,2577495975,2500,2500,2500,2500,0
20230714,171900,2577495975,2500,2500,2500,2500,0
20230714,171800,2577495975,2500,2500,2500,2500,0
20230714,171700,2577495975,2500,2500,2500,2500,46906
20230714,171600,2577495975,2500,2500,2500,2500,0
20230714,171500,2577495975,2500,2500,2500,2500,0
20230714,171400,2577495975,2500,2500,2500,2500,0
20230714,171300,2577495975,2500,2500,2500,2500,0
20230714,171200,2577495975,2500,2500,2500,2500,0
20230714,171100,2577495975,2500,2500,2500,2500,0
20230714,171000,2577495975,2500,2500,2500,2500,0
20230714,170900,2577495975,2500,2500,2500,2500,0
20230714,170800,2577495975,2500,2500,2500,2500,0
20230714,170700,2577495975,2500,2500,2500,2500,0
20230714,170600,2577495975,2500,2500,2500,2500,0
20230714,170500,2577495975,2500,2500,2500,2500,0
20230714,170400,2577495975,2500,2500,2500,2500,0
20230714,170300,2577495975,2500,2500,2500,2500,0
20230714,170200,2577495975,2500,2500,2500,2500,0
20230714,170100,2577495975,2500,2500,2500,2500,0
20230714,170000,2577495975,2500,2500,2500,2500,0
20230714,165900,2577495975,2500,2500,2500,2500,0
20230714,165800,2577495975,2500,2500,2500,2500,0
20230714,165700,2577495975,2500,2500,2500,2500,0
20230714,165600,2577495975,2500,2500,2500,2500,0
20230714,165500,2577495975,2500,2500,2500,2500,0
20230714,165400,2577495975,2500,2500,2500,2500,0
20230714,165300,2577495975,2500,2500,2500,2500,0
20230714,165200,2577495975,2500,2500,2500,2500,0
20230714,165100,2577495975,2500,2500,2500,2500,0
20230714,165000,2577495975,2500,2500,2500,2500,0
20230714,164900,2577495975,2500,2500,2500,2500,0
20230714,164800,2577495975,2500,2500,2500,2500,0
20230714,164700,2577495975,2500,2500,2500,2500,46906
20230714,164600,2577495975,2500,2500,2500,2500,0
20230714,164500,2577495975,2500,2500,2500,2500,0
20230714,164400,2577495975,2500,2500,2500,2500,0
20230714,164300,2577495975,2500,2500,2500,2500,0
20230714,164200,2577495975,2500,2500,2500,2500,0
20230714,164100,2577495975,2500,2500,2500,2500,0
20230714,164000,2577495975,2500,2500,2500,2500,0
20230714,163900,2577495975,2500,2500,2500,2500,0
20230714,163800,2577495975,2500,2500,2500,2500,0
20230714,163700,2577495975,2500,2500,2500,2500,0
20230714,163600,2577495975,2500,2500,2500,2500,0
20230714,163500,2577495975,2500,2500,2500,2500,0
20230714,163400,2577495975,2500,2500,2500,2500,0
20230714,163300,2577495975,2500,2500,2500,2500,0
20230714,163200,2577495975,2500,2500,2500,2500,0
20230714,163100,2577495975,2500,2500,2500,2500,0
20230714,163000,2577495975,2500,2500,2500,2500,0
20230714,162900,2577495975,2500,2500,2500,2500,0
20230714,162800,2577495975,2500,2500,2500,2500,0
20230714,162700,2577495975,2500,2500,2500,2500,0
20230714,162600,2577495975,2500,2500,2500,2500,0
20230714,162500,2577495975,2500,2500,2500,2500,0
20230714,162400,2577495975,2500,2500,2500,2500,0
20230714,162300,2577495975,2500,2500,2500,2500,0
20230714,162200,2577495975,2500,2500,2500,2500,0
20230714,162100,2577495975,2500,2500,2500,2500,0
20230714,162000,2577495975,2500,2500,2500,2500,0
20230714,161900,2577495975,2500,2500,2500,2500,0
20230714,161800,2577495975,2500,2500,2500,2500,0
20230714,161700,2577495975,2500,2500,2500,2500,46906
20230714,161600,2577495975,2500,2500,2500,2500,0
20230714,161500,2577495975,2500,2500,2500,2500,0
20230714,161400,2577495975,2500,2500,2500,2500,0
20230714,161300,2577495975,2500,2500,2500,2500,0
20230714,161200,2577495975,2500,2500,2500,2500,0
20230714,161100,2577495975,2500,2500,2500,2500,0
20230714,161000,2577495975,2500,2500,2500,2500,0
20230714,160900,2577495975,2500,2500,2500,2500,0
20230714,160800,2577495975,2500,2500,2500,2500,0
20230714,160700,2577495975,2500,2500,2500,2500,0
20230714,160600,2577495975,2500,2500,2500,2500,0
20230714,160500,2577495975,2500,2500,2500,2500,0
20230714,160400,2577495975,2500,2500,2500,2500,0
20230714,160300,2577495975,2500,2500,2500,2500,0
20230714,160200,2577495975,2500,2500,2500,2500,0
20230714,160100,2577495975,2500,2500,2500,2500,0
20230714,160000,2577495975,2500,2500,2500,2500,0
20230714,155900,2577495975,2500,2500,2500,2500,0
20230714,155800,2577495975,2500,2500,2500,2500,0
20230714,155700,2577495975,2500,2500,2500,2500,0
20230714,155600,2577495975,2500,2500,2500,2500,0
20230714,155500,2577495975,2500,2500,2500,2500,0
20230714,155400,2577495975,2500,2500,2500,2500,0
20230714,155300,2577495975,2500,2500,2500,2500,0
20230714,155200,2577495975,2500,2500,2500,2500,0
20230714,155100,2577495975,2500,2500,2500,2500,0
20230714,155000,2577495975,2500,2500,2500,2500,0
20230714,154900,2577495975,2500,2500,2500,2500,0
20230714,154800,2577495975,2500,2500,2500,2500,0
20230714,154700,2577495975,2500,2500,2500,2500,46906
20230714,154600,2577495975,2500,2500,2500,2500,0
20230714,154500,2577495975,2500,2500,2500,2500,0
20230714,154400,2577495975,2500,2500,2500,2500,0
20230714,154300,2577495975,2500,2500,2500,2500,0
20230714,154200,2577495975,2500,2500,2500,2500,0
20230714,154100,2577495975,2500,2500,2500,2500,0
20230714,154000,2577495975,2500,2500,2500,2500,0
20230714,153900,2577495975,2500,2500,2500,2500,0
20230714,153800,2577495975,2500,2500,2500,2500,0
20230714,153700,2577495975,2500,2500,2500,2500,0
20230714,153600,2577495975,2500,2500,2500,2500,0
20230714,153500,2577495975,2500,2500,2500,2500,0
20230714,153400,2577495975,2500,2500,2500,2500,0
20230714,153300,2577495975,2500,2500,2500,2500,0
20230714,153200,2577495975,2500,2500,2500,2500,46906
20230714,153100,2460230975,2550,2550,2550,2550,0
20230714,153000,2460230975,2550,2550,2550,2550,0
20230714,152900,2460230975,2550,2550,2550,2550,0
20230714,152800,2460230975,2550,2550,2550,2550,0
20230714,152700,2460230975,2550,2550,2550,2550,0
20230714,152600,2460230975,2550,2550,2550,2550,0
20230714,152500,2460230975,2550,2550,2550,2550,0
20230714,152400,2460230975,2550,2550,2550,2550,0
20230714,152300,2460230975,2550,2550,2550,2550,0
20230714,152200,2460230975,2550,2550,2550,2550,0
20230714,152100,2460230975,2550,2550,2550,2550,0
20230714,152000,2460230975,2550,2550,2550,2550,0
20230714,151900,2460230975,2550,2565,2565,2545,18174
20230714,151800,2413937315,2565,2565,2570,2565,1242
20230714,151700,2410750460,2570,2575,2575,2570,4022
20230714,151600,2400412920,2580,2570,2585,2565,1962
20230714,151500,2395369640,2565,2570,2570,2565,5184
20230714,151400,2382058995,2575,2570,2575,2570,4408
20230714,151300,2370730430,2570,2560,2570,2560,1331
20230714,151200,2367318170,2565,2565,2565,2560,1785
20230714,151100,2362744745,2565,2565,2565,2565,621
20230714,151000,2361151880,2560,2560,2565,2560,967
20230714,150900,2358676355,2565,2560,2570,2560,1593
20230714,150800,2354589340,2565,2560,2570,2560,1324
20230714,150700,2351196135,2560,2555,2560,2545,3175
20230714,150600,2343092205,2545,2550,2555,2545,6619
20230714,150500,2326213300,2550,2555,2555,2550,3914
20230714,150400,2316225930,2555,2560,2560,2555,1733
20230714,150300,2311798030,2560,2555,2560,2555,673
20230714,150200,2310075750,2555,2555,2560,2555,1499
20230714,150100,2306244560,2555,2555,2560,2555,11345
20230714,150000,2277257160,2560,2560,2570,2560,6037
20230714,145900,2261802425,2560,2575,2575,2560,7934
20230714,145800,2241464985,2575,2575,2575,2575,80
20230714,145700,2241258985,2560,2575,2575,2560,452
20230714,145600,2240101340,2560,2575,2575,2560,22
20230714,145500,2240044705,2575,2565,2575,2560,3446
20230714,145400,2231220435,2575,2575,2575,2575,630
20230714,145300,2229598185,2575,2570,2575,2560,3293
20230714,145200,2221150655,2565,2570,2570,2565,93
20230714,145100,2220911920,2570,2570,2570,2570,38
20230714,145000,2220814260,2575,2570,2575,2560,14256
20230714,144900,2184268920,2570,2570,2570,2570,50
20230714,144800,2184140420,2570,2570,2570,2570,100
20230714,144700,2183883420,2570,2570,2570,2565,953
20230714,144600,2181436750,2570,2580,2580,2570,167
20230714,144500,2181006300,2575,2570,2580,2565,1655
20230714,144400,2176760715,2580,2570,2580,2570,5668
20230714,144300,2162193945,2575,2575,2575,2575,854
20230714,144200,2159994895,2580,2575,2580,2575,95
20230714,144100,2159750190,2575,2580,2580,2575,257
20230714,144000,2159088345,2580,2585,2585,2580,139
20230714,143900,2158729695,2580,2580,2580,2580,8
20230714,143800,2158709055,2580,2580,2580,2580,170
20230714,143700,2158270455,2575,2580,2580,2575,29
20230714,143600,2158195770,2575,2575,2575,2575,525
20230714,143500,2156843895,2585,2575,2585,2575,505
20230714,143400,2155543120,2575,2575,2575,2575,500
20230714,143300,2154255620,2575,2575,2575,2575,180
20230714,143200,2153792120,2570,2575,2575,2570,3925
20230714,143100,2143696155,2585,2575,2585,2570,6171
20230714,143000,2127829255,2575,2575,2575,2575,1400
20230714,142900,2124224255,2575,2575,2575,2575,350
20230714,142800,2123323005,2575,2575,2575,2570,5327
20230714,142700,2109629860,2570,2575,2575,2570,2726
20230714,142600,2102615410,2575,2580,2580,2575,504
20230714,142500,2101317590,2580,2580,2580,2580,275
20230714,142400,2100608090,2580,2580,2580,2580,1546
20230714,142300,2096619410,2580,2580,2580,2575,3234
20230714,142200,2088279185,2580,2580,2580,2580,4930
20230714,142100,2075559785,2585,2580,2585,2570,3432
20230714,142000,2066724910,2580,2585,2585,2575,1952
20230714,141900,2061688430,2580,2575,2580,2575,3455
20230714,141800,2052786695,2575,2580,2580,2575,1821
20230714,141700,2048092515,2580,2580,2585,2580,1569
20230714,141600,2044042495,2585,2580,2585,2580,506
20230714,141500,2042737005,2580,2585,2585,2580,3452
20230714,141400,2033826440,2585,2585,2585,2585,238
20230714,141300,2033211210,2590,2590,2590,2590,40
20230714,141200,2033107610,2590,2595,2595,2590,3163
20230714,141100,2024915390,2595,2590,2595,2590,514
20230714,141000,2023584125,2595,2595,2595,2595,21
20230714,140900,2023529630,2595,2590,2595,2590,511
20230714,140800,2022203745,2590,2595,2595,2590,838
20230714,140700,2020030575,2590,2595,2595,2590,47
20230714,140600,2019908815,2590,2590,2595,2590,352
20230714,140500,2018996585,2595,2595,2595,2595,765
20230714,140400,2017011410,2595,2595,2595,2595,89
20230714,140300,2016780455,2600,2600,2600,2590,4303
20230714,140200,2005595655,2585,2595,2600,2585,7508
20230714,140100,1986138960,2605,2605,2605,2605,0
20230714,140000,1986138960,2605,2600,2605,2600,1134
20230714,135900,1983190555,2600,2605,2605,2600,57
20230714,135800,1983042175,2605,2600,2605,2600,876
20230714,135700,1980762195,2605,2605,2605,2600,125
20230714,135600,1980436575,2605,2605,2605,2605,1000
20230714,135500,1977831575,2605,2605,2605,2605,424
20230714,135400,1976727055,2605,2605,2605,2605,141
20230714,135300,1976359750,2605,2605,2605,2605,230
20230714,135200,1975760600,2600,2605,2605,2600,598
20230714,135100,1974204025,2600,2605,2605,2600,321
20230714,135000,1973367850,2605,2605,2605,2605,103
20230714,134900,1973099535,2610,2610,2610,2610,0
20230714,134800,1973099535,2610,2610,2610,2610,461
20230714,134700,1971896325,2595,2600,2610,2595,394
20230714,134600,1970873875,2610,2610,2610,2610,1
20230714,134500,1970871265,2595,2595,2595,2595,240
20230714,134400,1970248465,2595,2600,2600,2595,3074
20230714,134300,1962264485,2605,2605,2605,2605,2051
20230714,134200,1956921630,2610,2605,2610,2605,1341
20230714,134100,1953423120,2605,2605,2605,2605,0
20230714,134000,1953423120,2605,2605,2605,2605,98
20230714,133900,1953167830,2605,2600,2605,2600,503
20230714,133800,1951857800,2600,2605,2605,2600,131
20230714,133700,1951517150,2605,2600,2605,2600,1429
20230714,133600,1947794695,2600,2600,2605,2600,1311
20230714,133500,1944382095,2600,2600,2605,2600,2419
20230714,133400,1938087820,2600,2600,2600,2600,855
20230714,133300,1935864820,2600,2600,2600,2600,50
20230714,133200,1935734820,2600,2595,2600,2595,433
20230714,133100,1934610685,2595,2595,2595,2595,13
20230714,133000,1934576950,2585,2585,2585,2585,200
20230714,132900,1934059950,2585,2585,2585,2585,1480
20230714,132800,1930234150,2585,2590,2590,2585,935
20230714,132700,1927813775,2585,2580,2590,2580,2936
20230714,132600,1920236765,2580,2585,2590,2580,2687
20230714,132500,1913286800,2585,2590,2590,2585,2372
20230714,132400,1907150180,2585,2585,2585,2580,1621
20230714,132300,1902965995,2585,2585,2585,2585,567
20230714,132200,1901500300,2585,2590,2590,2585,1270
20230714,132100,1898215175,2590,2590,2590,2590,586
20230714,132000,1896697435,2590,2590,2590,2590,0
20230714,131900,1896697435,2590,2590,2590,2590,51
20230714,131800,1896565345,2590,2590,2590,2590,420
20230714,131700,1895477545,2590,2585,2590,2585,648
20230714,131600,1893802275,2585,2595,2595,2585,3758
20230714,131500,1884084040,2600,2590,2600,2590,634
20230714,131400,1882439475,2580,2590,2590,2580,7133
20230714,131300,1863998760,2595,2600,2605,2595,1372
20230714,131200,1860431465,2600,2595,2600,2595,595
20230714,131100,1858884940,2595,2585,2595,2585,285
20230714,131000,1858146490,2590,2590,2590,2590,900
20230714,130900,1855815490,2590,2585,2600,2585,1238
20230714,130800,1852597225,2585,2590,2590,2585,268
20230714,130700,1851903730,2600,2600,2600,2600,386
20230714,130600,1850900130,2595,2600,2600,2595,1612
20230714,130500,1846716985,2595,2595,2595,2595,2284
20230714,130400,1840790005,2600,2600,2600,2600,696
20230714,130300,1838980405,2600,2600,2600,2600,200
20230714,130200,1838460405,2600,2600,2600,2600,101
20230714,130100,1838197805,2595,2595,2595,2595,1557
20230714,130000,1834157390,2595,2595,2595,2595,57
20230714,125900,1834009475,2595,2595,2595,2595,1
20230714,125800,1834006880,2590,2595,2595,2590,166
20230714,125700,1833576930,2600,2605,2605,2600,1063
20230714,125600,1830813105,2605,2595,2605,2595,2856
20230714,125500,1823396525,2595,2590,2595,2590,439
20230714,125400,1822258240,2585,2585,2585,2585,0
20230714,125300,1822258240,2585,2585,2585,2585,469
20230714,125200,1821045875,2585,2585,2585,2585,0
20230714,125100,1821045875,2585,2585,2585,2585,20
20230714,125000,1820994175,2585,2585,2585,2585,0
20230714,124900,1820994175,2585,2585,2585,2585,0
20230714,124800,1820994175,2585,2590,2590,2585,1899
20230714,124700,1816084440,2595,2595,2595,2595,195
20230714,124600,1815578415,2595,2585,2595,2585,77
20230714,124500,1815379015,2590,2590,2590,2590,2000
20230714,124400,1810199015,2590,2585,2590,2585,482
20230714,124300,1808952995,2585,2580,2585,2580,49
20230714,124200,1808826340,2585,2585,2585,2585,789
20230714,124100,1806786775,2585,2595,2595,2585,1174
20230714,124000,1803746975,2595,2580,2595,2580,828
20230714,123900,1801610720,2580,2590,2590,2580,2380
20230714,123800,1795450425,2590,2595,2600,2590,1858
20230714,123700,1790628425,2600,2600,2600,2600,201
20230714,123600,1790105825,2595,2600,2600,2590,729
20230714,123500,1788213080,2600,2590,2600,2590,5874
20230714,123400,1772967630,2590,2570,2590,2570,4151
20230714,123300,1762235600,2575,2580,2580,2575,1279
20230714,123200,1758938675,2580,2575,2580,2565,2487
20230714,123100,1752556835,2565,2565,2575,2560,4447
20230714,123000,1741169620,2570,2575,2580,2555,10657
20230714,122900,1713810305,2575,2560,2575,2560,5024
20230714,122800,1700941685,2560,2585,2585,2560,11777
20230714,122700,1670578870,2585,2590,2590,2585,3393
20230714,122600,1661807715,2590,2580,2590,2580,1986
20230714,122500,1656676395,2580,2585,2590,2580,10490
20230714,122400,1629565735,2590,2585,2590,2585,1067
20230714,122300,1626807200,2585,2600,2600,2585,6934
20230714,122200,1608845480,2600,2595,2600,2590,1627
20230714,122100,1604629935,2595,2595,2595,2595,250
20230714,122000,1603981185,2590,2600,2600,2590,3748
20230714,121900,1594269240,2600,2600,2600,2600,34
20230714,121800,1594180840,2600,2600,2600,2600,202
20230714,121700,1593655640,2595,2600,2600,2595,2500
20230714,121600,1587163205,2600,2605,2605,2600,2058
20230714,121500,1581812230,2605,2600,2605,2600,1100
20230714,121400,1578951730,2605,2610,2610,2600,1239
20230714,121300,1575725700,2610,2600,2610,2595,400
20230714,121200,1574684200,2600,2610,2610,2595,1385
20230714,121100,1571083565,2600,2595,2610,2595,42
20230714,121000,1570974070,2610,2600,2610,2595,2320
20230714,120900,1564952050,2595,2595,2600,2595,1508
20230714,120800,1561036655,2595,2595,2595,2595,1150
20230714,120700,1558052405,2590,2600,2600,2590,2356
20230714,120600,1551946485,2620,2625,2625,2590,18626
20230714,120500,1503413050,2620,2620,2620,2620,702
20230714,120400,1501573810,2620,2615,2620,2615,226
20230714,120300,1500982770,2615,2615,2620,2615,272
20230714,120200,1500271485,2615,2615,2615,2615,471
20230714,120100,1499039820,2615,2615,2615,2615,579
20230714,120000,1497525735,2615,2615,2615,2615,411
20230714,115900,1496450970,2620,2620,2620,2615,73
20230714,115800,1496260030,2620,2620,2620,2615,1800
20230714,115700,1491544215,2625,2625,2625,2625,5
20230714,115600,1491531090,2625,2625,2625,2620,2037
20230714,115500,1486188145,2625,2620,2625,2620,364
20230714,115400,1485234305,2625,2625,2625,2625,1
20230714,115300,1485231680,2620,2625,2625,2620,603
20230714,115200,1483649305,2620,2620,2620,2620,143
20230714,115100,1483274645,2625,2625,2625,2625,130
20230714,115000,1482933395,2625,2625,2625,2625,1
20230714,114900,1482930770,2625,2625,2625,2620,823
20230714,114800,1480772510,2615,2615,2615,2615,172
20230714,114700,1480322730,2615,2615,2615,2610,1068
20230714,114600,1477530805,2610,2615,2615,2610,1267
20230714,114500,1474222660,2615,2615,2615,2615,506
20230714,114400,1472899470,2615,2615,2615,2615,205
20230714,114300,1472363395,2610,2625,2625,2605,522
20230714,114200,1471001040,2610,2625,2625,2610,1251
20230714,114100,1467735915,2630,2610,2630,2610,1959
20230714,114000,1462619145,2605,2625,2625,2605,12549
20230714,113900,1429892045,2625,2630,2640,2625,2024
20230714,113800,1424571520,2635,2630,2640,2630,735
20230714,113700,1422636560,2630,2630,2630,2630,503
20230714,113600,1421313670,2630,2630,2630,2630,521
20230714,113500,1419943440,2630,2620,2630,2620,1917
20230714,113400,1414919100,2620,2610,2625,2610,12111
20230714,113300,1383235180,2610,2625,2625,2605,4059
20230714,113200,1372641465,2605,2615,2635,2600,24575
20230714,113100,1308592100,2610,2635,2635,2610,9995
20230714,113000,1282423850,2630,2635,2635,2630,1741
20230714,112900,1277840280,2635,2625,2635,2620,1412
20230714,112800,1274138525,2625,2625,2645,2620,2510
20230714,112700,1267551620,2625,2655,2660,2620,12622
20230714,112600,1234338830,2650,2665,2665,2650,1549
20230714,112500,1230233765,2665,2670,2670,2665,137
20230714,112400,1229868655,2650,2660,2670,2650,12510
20230714,112300,1196673055,2660,2660,2660,2660,400
20230714,112200,1195609055,2660,2660,2660,2660,799
20230714,112100,1193483715,2660,2660,2660,2660,93
20230714,112000,1193236335,2670,2670,2670,2670,0
20230714,111900,1193236335,2670,2660,2670,2660,601
20230714,111800,1191631675,2670,2670,2670,2670,1
20230714,111700,1191629005,2665,2670,2670,2665,820
20230714,111600,1189442105,2670,2655,2670,2655,443
20230714,111500,1188264475,2660,2665,2665,2660,916
20230714,111400,1185826405,2670,2665,2670,2665,500
20230714,111300,1184493900,2665,2660,2665,2660,281
20230714,111200,1183746435,2660,2655,2660,2650,3210
20230714,111100,1175239160,2650,2655,2665,2650,4414
20230714,111000,1163532905,2655,2655,2665,2650,2837
20230714,110900,1156010655,2665,2655,2670,2650,4539
20230714,110800,1143974845,2655,2660,2660,2655,1062
20230714,110700,1141155205,2660,2655,2660,2655,401
20230714,110600,1140088770,2655,2660,2660,2650,10518
20230714,110500,1112179760,2660,2670,2670,2660,18846
20230714,110400,1062008125,2675,2675,2675,2675,0
20230714,110300,1062008125,2675,2675,2675,2675,1757
20230714,110200,1057308150,2670,2680,2680,2670,7137
20230714,110100,1038242075,2675,2675,2675,2675,728
20230714,110000,1036294675,2675,2675,2680,2675,65
20230714,105900,1036120760,2680,2680,2680,2680,1420
20230714,105800,1032315160,2685,2685,2685,2685,18
20230714,105700,1032266830,2685,2685,2685,2685,50
20230714,105600,1032132580,2685,2685,2685,2685,153
20230714,105500,1031721775,2685,2685,2685,2685,0
20230714,105400,1031721775,2685,2690,2690,2685,178
20230714,105300,1031243345,2690,2670,2690,2670,1914
20230714,105200,1026126905,2670,2680,2680,2670,5059
20230714,105100,1012601090,2685,2680,2685,2680,1307
20230714,105000,1009097830,2680,2690,2690,2680,3040
20230714,104900,1000943110,2685,2680,2685,2680,600
20230714,104800,999332610,2680,2690,2690,2680,39
20230714,104700,999227710,2690,2680,2690,2680,1044
20230714,104600,996427865,2685,2685,2685,2685,428
20230714,104500,995278685,2685,2695,2695,2685,3546
20230714,104400,985756975,2695,2695,2695,2695,0
20230714,104300,985756975,2695,2695,2695,2695,0
20230714,104200,985756975,2695,2695,2695,2695,5
20230714,104100,985743500,2695,2685,2695,2685,1501
20230714,104000,981713305,2685,2685,2685,2685,0
20230714,103900,981713305,2685,2685,2685,2685,99
20230714,103800,981447490,2690,2690,2690,2690,506
20230714,103700,980086350,2695,2680,2695,2680,907
20230714,103600,977648535,2685,2685,2685,2685,40
20230714,103500,977541135,2685,2685,2685,2685,26
20230714,103400,977471325,2685,2690,2690,2685,152
20230714,103300,977063200,2685,2685,2685,2685,0
20230714,103200,977063200,2685,2680,2685,2680,8
20230714,103100,977041750,2680,2680,2680,2680,179
20230714,103000,976562030,2685,2690,2690,2680,1832
20230714,102900,971637120,2690,2690,2690,2690,300
20230714,102800,970830120,2675,2685,2685,2675,835
20230714,102700,968592690,2685,2685,2685,2685,99
20230714,102600,968326875,2690,2690,2695,2685,570
20230714,102500,966793585,2690,2685,2690,2685,1472
20230714,102400,962838625,2680,2665,2680,2665,360
20230714,102300,961876120,2665,2670,2685,2665,12055
20230714,102200,929698760,2665,2665,2665,2665,0
20230714,102100,929698760,2665,2685,2685,2665,5091
20230714,102000,916114495,2670,2685,2685,2670,1934
20230714,101900,910945700,2685,2685,2685,2685,5100
20230714,101800,897252200,2670,2670,2670,2670,379
20230714,101700,896240270,2670,2670,2670,2670,1170
20230714,101600,893116370,2670,2670,2670,2670,5
20230714,101500,893103020,2685,2685,2685,2685,100
20230714,101400,892834520,2685,2680,2685,2680,32
20230714,101300,892748605,2670,2670,2670,2670,2210
20230714,101200,886847905,2670,2670,2670,2665,400
20230714,101100,885779955,2665,2670,2670,2665,1766
20230714,101000,881066620,2665,2670,2670,2665,4925
20230714,100900,867929305,2670,2680,2680,2670,416
20230714,100800,866816095,2675,2680,2680,2675,1959
20230714,100700,861574400,2680,2685,2685,2675,3866
20230714,100600,851222645,2680,2685,2685,2680,482
20230714,100500,849930385,2685,2685,2685,2685,2933
20230714,100400,842055280,2695,2700,2700,2695,18
20230714,100300,842006765,2685,2695,2700,2685,1199
20230714,100200,838770365,2700,2690,2700,2690,5067
20230714,100100,825110990,2690,2675,2690,2675,408
20230714,100000,824016650,2690,2680,2690,2680,3047
20230714,095900,815842295,2680,2680,2680,2675,223
20230714,095800,815245045,2675,2675,2675,2675,85
20230714,095700,815017670,2675,2665,2680,2660,6376
20230714,095600,798036250,2660,2660,2675,2660,1094
20230714,095500,795126195,2660,2675,2675,2660,14245
20230714,095400,757191300,2675,2670,2675,2670,6600
20230714,095300,739559835,2670,2680,2680,2670,3094
20230714,095200,731281790,2680,2680,2680,2675,1210
20230714,095100,728039090,2675,2685,2685,2675,14484
20230714,095000,689252690,2680,2685,2685,2680,1970
20230714,094900,683970740,2685,2685,2685,2680,144
20230714,094800,683584210,2685,2700,2700,2685,2223
20230714,094700,677607885,2705,2690,2705,2685,2285
20230714,094600,671467135,2690,2705,2705,2690,296
20230714,094500,670670780,2705,2685,2705,2685,501
20230714,094400,669325575,2685,2690,2690,2685,2262
20230714,094300,663252050,2685,2710,2710,2685,718
20230714,094200,661320060,2695,2695,2710,2690,143
20230714,094100,660935210,2685,2680,2695,2680,3935
20230714,094000,650383025,2685,2695,2695,2685,2117
20230714,093900,644695500,2690,2700,2700,2690,4522
20230714,093800,632512835,2715,2715,2715,2685,9857
20230714,093700,605978705,2700,2700,2700,2700,5979
20230714,093600,589835405,2700,2720,2720,2700,3094
20230714,093500,581460555,2720,2700,2720,2695,3351
20230714,093400,572415920,2700,2700,2710,2695,3021
20230714,093300,564259530,2710,2710,2710,2700,12856
20230714,093200,529510930,2705,2710,2710,2705,660
20230714,093100,527724700,2705,2715,2715,2705,540
20230714,093000,526263160,2715,2710,2715,2710,1006
20230714,092900,523536890,2715,2715,2720,2710,2420
20230714,092800,516966690,2715,2715,2715,2710,1835
20230714,092700,511993825,2710,2715,2715,2710,413
20230714,092600,510874555,2715,2715,2715,2710,2518
20230714,092500,504050625,2715,2715,2715,2705,3917
20230714,092400,493435145,2720,2735,2735,2720,451
20230714,092300,492208080,2740,2715,2745,2715,11674
20230714,092200,460290740,2735,2725,2735,2710,3227
20230714,092100,451520875,2715,2715,2730,2710,2652
20230714,092000,444307625,2720,2725,2735,2720,1709
20230714,091900,439656440,2735,2730,2735,2725,2653
20230714,091800,432417235,2725,2715,2730,2715,5365
20230714,091700,417820480,2720,2720,2720,2715,669
20230714,091600,416000900,2720,2710,2720,2700,7747
20230714,091500,395031175,2725,2710,2725,2700,3317
20230714,091400,386049540,2725,2725,2725,2725,3
20230714,091300,386041365,2705,2730,2730,2700,14500
20230714,091200,346812795,2715,2735,2735,2715,6919
20230714,091100,328009030,2735,2735,2735,2725,5918
20230714,091000,311823430,2730,2745,2745,2730,4384
20230714,090900,299815295,2760,2715,2760,2715,8592
20230714,090800,276290255,2710,2725,2740,2705,19513
20230714,090700,223324285,2725,2760,2760,2725,25348
20230714,090600,153874000,2760,2760,2765,2760,824
20230714,090500,151599135,2765,2750,2765,2730,3214
20230714,090400,142763370,2765,2790,2790,2710,26112
20230714,090300,70618725,2790,2790,2800,2790,6678
20230714,090200,51963875,2790,2785,2790,2785,8177
20230714,090100,29183155,2785,2800,2805,2785,1944
20230714,090000,23751280,2800,2825,2830,2800,8434