stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190400,6349684110,2140,2140,2140,2140,60949
20230717,190300,6349684110,2140,2140,2140,2140,0
20230717,190200,6349684110,2140,2140,2140,2140,0
20230717,190100,6349684110,2140,2140,2140,2140,0
20230717,190000,6349684110,2140,2140,2140,2140,0
20230717,185900,6349684110,2140,2140,2140,2140,0
20230717,185800,6349684110,2140,2140,2140,2140,0
20230717,185700,6349684110,2140,2140,2140,2140,0
20230717,185600,6349684110,2140,2140,2140,2140,0
20230717,185500,6349684110,2140,2140,2140,2140,0
20230717,185400,6349684110,2140,2140,2140,2140,0
20230717,185300,6349684110,2140,2140,2140,2140,0
20230717,185200,6349684110,2140,2140,2140,2140,0
20230717,185100,6349684110,2140,2140,2140,2140,0
20230717,185000,6349684110,2140,2140,2140,2140,0
20230717,184900,6349684110,2140,2140,2140,2140,0
20230717,184800,6349684110,2140,2140,2140,2140,0
20230717,184700,6349684110,2140,2140,2140,2140,0
20230717,184600,6349684110,2140,2140,2140,2140,0
20230717,184500,6349684110,2140,2140,2140,2140,0
20230717,184400,6349684110,2140,2140,2140,2140,0
20230717,184300,6349684110,2140,2140,2140,2140,0
20230717,184200,6349684110,2140,2140,2140,2140,0
20230717,184100,6349684110,2140,2140,2140,2140,0
20230717,184000,6349684110,2140,2140,2140,2140,0
20230717,183900,6349684110,2140,2140,2140,2140,0
20230717,183800,6349684110,2140,2140,2140,2140,0
20230717,183700,6349684110,2140,2140,2140,2140,0
20230717,183600,6349684110,2140,2140,2140,2140,0
20230717,183500,6349684110,2140,2140,2140,2140,0
20230717,183400,6349684110,2140,2140,2140,2140,60949
20230717,183300,6349684110,2140,2140,2140,2140,0
20230717,183200,6349684110,2140,2140,2140,2140,0
20230717,183100,6349684110,2140,2140,2140,2140,0
20230717,183000,6349684110,2140,2140,2140,2140,0
20230717,182900,6349684110,2140,2140,2140,2140,0
20230717,182800,6349684110,2140,2140,2140,2140,0
20230717,182700,6349684110,2140,2140,2140,2140,0
20230717,182600,6349684110,2140,2140,2140,2140,0
20230717,182500,6349684110,2140,2140,2140,2140,0
20230717,182400,6349684110,2140,2140,2140,2140,0
20230717,182300,6349684110,2140,2140,2140,2140,0
20230717,182200,6349684110,2140,2140,2140,2140,0
20230717,182100,6349684110,2140,2140,2140,2140,0
20230717,182000,6349684110,2140,2140,2140,2140,0
20230717,181900,6349684110,2140,2140,2140,2140,0
20230717,181800,6349684110,2140,2140,2140,2140,0
20230717,181700,6349684110,2140,2140,2140,2140,0
20230717,181600,6349684110,2140,2140,2140,2140,0
20230717,181500,6349684110,2140,2140,2140,2140,0
20230717,181400,6349684110,2140,2140,2140,2140,0
20230717,181300,6349684110,2140,2140,2140,2140,0
20230717,181200,6349684110,2140,2140,2140,2140,0
20230717,181100,6349684110,2140,2140,2140,2140,0
20230717,181000,6349684110,2140,2140,2140,2140,0
20230717,180900,6349684110,2140,2140,2140,2140,0
20230717,180800,6349684110,2140,2140,2140,2140,0
20230717,180700,6349684110,2140,2140,2140,2140,0
20230717,180600,6349684110,2140,2140,2140,2140,0
20230717,180500,6349684110,2140,2140,2140,2140,0
20230717,180400,6349684110,2140,2140,2140,2140,60949
20230717,180300,6349684110,2140,2140,2140,2140,0
20230717,180200,6349684110,2140,2140,2140,2140,0
20230717,180100,6349684110,2140,2140,2140,2140,0
20230717,180000,6349684110,2140,2140,2140,2140,0
20230717,175900,6349684110,2140,2140,2140,2140,0
20230717,175800,6349684110,2140,2140,2140,2140,0
20230717,175700,6349684110,2140,2140,2140,2140,0
20230717,175600,6349684110,2140,2140,2140,2140,0
20230717,175500,6349684110,2140,2140,2140,2140,0
20230717,175400,6349684110,2140,2140,2140,2140,0
20230717,175300,6349684110,2140,2140,2140,2140,0
20230717,175200,6349684110,2140,2140,2140,2140,0
20230717,175100,6349684110,2140,2140,2140,2140,0
20230717,175000,6349684110,2140,2140,2140,2140,0
20230717,174900,6349684110,2140,2140,2140,2140,0
20230717,174800,6349684110,2140,2140,2140,2140,0
20230717,174700,6349684110,2140,2140,2140,2140,0
20230717,174600,6349684110,2140,2140,2140,2140,0
20230717,174500,6349684110,2140,2140,2140,2140,0
20230717,174400,6349684110,2140,2140,2140,2140,0
20230717,174300,6349684110,2140,2140,2140,2140,0
20230717,174200,6349684110,2140,2140,2140,2140,0
20230717,174100,6349684110,2140,2140,2140,2140,0
20230717,174000,6349684110,2140,2140,2140,2140,0
20230717,173900,6349684110,2140,2140,2140,2140,0
20230717,173800,6349684110,2140,2140,2140,2140,0
20230717,173700,6349684110,2140,2140,2140,2140,0
20230717,173600,6349684110,2140,2140,2140,2140,0
20230717,173500,6349684110,2140,2140,2140,2140,0
20230717,173400,6349684110,2140,2140,2140,2140,60949
20230717,173300,6349684110,2140,2140,2140,2140,0
20230717,173200,6349684110,2140,2140,2140,2140,0
20230717,173100,6349684110,2140,2140,2140,2140,0
20230717,173000,6349684110,2140,2140,2140,2140,0
20230717,172900,6349684110,2140,2140,2140,2140,0
20230717,172800,6349684110,2140,2140,2140,2140,0
20230717,172700,6349684110,2140,2140,2140,2140,0
20230717,172600,6349684110,2140,2140,2140,2140,0
20230717,172500,6349684110,2140,2140,2140,2140,0
20230717,172400,6349684110,2140,2140,2140,2140,0
20230717,172300,6349684110,2140,2140,2140,2140,0
20230717,172200,6349684110,2140,2140,2140,2140,0
20230717,172100,6349684110,2140,2140,2140,2140,0
20230717,172000,6349684110,2140,2140,2140,2140,0
20230717,171900,6349684110,2140,2140,2140,2140,0
20230717,171800,6349684110,2140,2140,2140,2140,0
20230717,171700,6349684110,2140,2140,2140,2140,0
20230717,171600,6349684110,2140,2140,2140,2140,0
20230717,171500,6349684110,2140,2140,2140,2140,0
20230717,171400,6349684110,2140,2140,2140,2140,0
20230717,171300,6349684110,2140,2140,2140,2140,0
20230717,171200,6349684110,2140,2140,2140,2140,0
20230717,171100,6349684110,2140,2140,2140,2140,0
20230717,171000,6349684110,2140,2140,2140,2140,0
20230717,170900,6349684110,2140,2140,2140,2140,0
20230717,170800,6349684110,2140,2140,2140,2140,0
20230717,170700,6349684110,2140,2140,2140,2140,0
20230717,170600,6349684110,2140,2140,2140,2140,0
20230717,170500,6349684110,2140,2140,2140,2140,0
20230717,170400,6349684110,2140,2140,2140,2140,60949
20230717,170300,6349684110,2140,2140,2140,2140,0
20230717,170200,6349684110,2140,2140,2140,2140,0
20230717,170100,6349684110,2140,2140,2140,2140,0
20230717,170000,6349684110,2140,2140,2140,2140,0
20230717,165900,6349684110,2140,2140,2140,2140,0
20230717,165800,6349684110,2140,2140,2140,2140,0
20230717,165700,6349684110,2140,2140,2140,2140,0
20230717,165600,6349684110,2140,2140,2140,2140,0
20230717,165500,6349684110,2140,2140,2140,2140,0
20230717,165400,6349684110,2140,2140,2140,2140,0
20230717,165300,6349684110,2140,2140,2140,2140,0
20230717,165200,6349684110,2140,2140,2140,2140,0
20230717,165100,6349684110,2140,2140,2140,2140,0
20230717,165000,6349684110,2140,2140,2140,2140,0
20230717,164900,6349684110,2140,2140,2140,2140,0
20230717,164800,6349684110,2140,2140,2140,2140,0
20230717,164700,6349684110,2140,2140,2140,2140,0
20230717,164600,6349684110,2140,2140,2140,2140,0
20230717,164500,6349684110,2140,2140,2140,2140,0
20230717,164400,6349684110,2140,2140,2140,2140,0
20230717,164300,6349684110,2140,2140,2140,2140,0
20230717,164200,6349684110,2140,2140,2140,2140,0
20230717,164100,6349684110,2140,2140,2140,2140,0
20230717,164000,6349684110,2140,2140,2140,2140,0
20230717,163900,6349684110,2140,2140,2140,2140,0
20230717,163800,6349684110,2140,2140,2140,2140,0
20230717,163700,6349684110,2140,2140,2140,2140,0
20230717,163600,6349684110,2140,2140,2140,2140,0
20230717,163500,6349684110,2140,2140,2140,2140,0
20230717,163400,6349684110,2140,2140,2140,2140,60949
20230717,163300,6349684110,2140,2140,2140,2140,0
20230717,163200,6349684110,2140,2140,2140,2140,0
20230717,163100,6349684110,2140,2140,2140,2140,0
20230717,163000,6349684110,2140,2140,2140,2140,0
20230717,162900,6349684110,2140,2140,2140,2140,0
20230717,162800,6349684110,2140,2140,2140,2140,0
20230717,162700,6349684110,2140,2140,2140,2140,0
20230717,162600,6349684110,2140,2140,2140,2140,0
20230717,162500,6349684110,2140,2140,2140,2140,0
20230717,162400,6349684110,2140,2140,2140,2140,0
20230717,162300,6349684110,2140,2140,2140,2140,0
20230717,162200,6349684110,2140,2140,2140,2140,0
20230717,162100,6349684110,2140,2140,2140,2140,0
20230717,162000,6349684110,2140,2140,2140,2140,0
20230717,161900,6349684110,2140,2140,2140,2140,0
20230717,161800,6349684110,2140,2140,2140,2140,0
20230717,161700,6349684110,2140,2140,2140,2140,0
20230717,161600,6349684110,2140,2140,2140,2140,0
20230717,161500,6349684110,2140,2140,2140,2140,0
20230717,161400,6349684110,2140,2140,2140,2140,0
20230717,161300,6349684110,2140,2140,2140,2140,0
20230717,161200,6349684110,2140,2140,2140,2140,0
20230717,161100,6349684110,2140,2140,2140,2140,0
20230717,161000,6349684110,2140,2140,2140,2140,0
20230717,160900,6349684110,2140,2140,2140,2140,0
20230717,160800,6349684110,2140,2140,2140,2140,0
20230717,160700,6349684110,2140,2140,2140,2140,0
20230717,160600,6349684110,2140,2140,2140,2140,0
20230717,160500,6349684110,2140,2140,2140,2140,0
20230717,160400,6349684110,2140,2140,2140,2140,60949
20230717,160300,6349684110,2140,2140,2140,2140,0
20230717,160200,6349684110,2140,2140,2140,2140,0
20230717,160100,6349684110,2140,2140,2140,2140,0
20230717,160000,6349684110,2140,2140,2140,2140,0
20230717,155900,6349684110,2140,2140,2140,2140,0
20230717,155800,6349684110,2140,2140,2140,2140,0
20230717,155700,6349684110,2140,2140,2140,2140,0
20230717,155600,6349684110,2140,2140,2140,2140,0
20230717,155500,6349684110,2140,2140,2140,2140,0
20230717,155400,6349684110,2140,2140,2140,2140,0
20230717,155300,6349684110,2140,2140,2140,2140,0
20230717,155200,6349684110,2140,2140,2140,2140,0
20230717,155100,6349684110,2140,2140,2140,2140,0
20230717,155000,6349684110,2140,2140,2140,2140,0
20230717,154900,6349684110,2140,2140,2140,2140,0
20230717,154800,6349684110,2140,2140,2140,2140,0
20230717,154700,6349684110,2140,2140,2140,2140,0
20230717,154600,6349684110,2140,2140,2140,2140,0
20230717,154500,6349684110,2140,2140,2140,2140,0
20230717,154400,6349684110,2140,2140,2140,2140,0
20230717,154300,6349684110,2140,2140,2140,2140,0
20230717,154200,6349684110,2140,2140,2140,2140,0
20230717,154100,6349684110,2140,2140,2140,2140,0
20230717,154000,6349684110,2140,2140,2140,2140,0
20230717,153900,6349684110,2140,2140,2140,2140,0
20230717,153800,6349684110,2140,2140,2140,2140,0
20230717,153700,6349684110,2140,2140,2140,2140,0
20230717,153600,6349684110,2140,2140,2140,2140,0
20230717,153500,6349684110,2140,2140,2140,2140,0
20230717,153400,6349684110,2140,2140,2140,2140,60949
20230717,153300,6349684110,2140,2140,2140,2140,0
20230717,153200,6349684110,2140,2140,2140,2140,0
20230717,153100,6349684110,2140,2140,2140,2140,0
20230717,153000,6349684110,2140,2140,2140,2140,60949
20230717,152900,6219253250,2140,2140,2140,2140,0
20230717,152800,6219253250,2140,2140,2140,2140,0
20230717,152700,6219253250,2140,2140,2140,2140,0
20230717,152600,6219253250,2140,2140,2140,2140,0
20230717,152500,6219253250,2140,2140,2140,2140,0
20230717,152400,6219253250,2140,2140,2140,2140,0
20230717,152300,6219253250,2140,2140,2140,2140,0
20230717,152200,6219253250,2140,2140,2140,2140,0
20230717,152100,6219253250,2140,2140,2140,2140,0
20230717,152000,6219253250,2140,2140,2140,2140,0
20230717,151900,6219253250,2140,2135,2140,2130,4131
20230717,151800,6210421830,2130,2140,2140,2130,10505
20230717,151700,6187975930,2140,2145,2145,2135,28249
20230717,151600,6127521520,2145,2145,2145,2140,10872
20230717,151500,6104238470,2140,2140,2145,2140,6500
20230717,151400,6090320380,2140,2140,2145,2140,20150
20230717,151300,6047193345,2145,2140,2145,2135,13540
20230717,151200,6018211360,2135,2130,2145,2130,102293
20230717,151100,5799768195,2130,2130,2130,2125,8897
20230717,151000,5780848770,2130,2130,2130,2125,13921
20230717,150900,5751257950,2130,2130,2135,2125,8260
20230717,150800,5733663300,2135,2135,2135,2130,4000
20230717,150700,5725137710,2135,2130,2135,2130,15858
20230717,150600,5691353045,2135,2135,2135,2125,10401
20230717,150500,5669194590,2130,2135,2135,2130,3653
20230717,150400,5661412495,2130,2130,2135,2125,6695
20230717,150300,5647153150,2135,2130,2140,2130,7221
20230717,150200,5631736390,2135,2135,2140,2130,16236
20230717,150100,5597069465,2135,2130,2140,2130,30263
20230717,150000,5532457930,2135,2130,2135,2125,26308
20230717,145900,5476425145,2130,2125,2130,2120,18743
20230717,145800,5436596260,2125,2120,2125,2120,3557
20230717,145700,5429039405,2125,2120,2125,2115,4954
20230717,145600,5418520005,2125,2120,2125,2120,9104
20230717,145500,5399219520,2120,2120,2125,2120,811
20230717,145400,5397499305,2125,2125,2125,2125,183
20230717,145300,5397110430,2120,2110,2125,2110,25975
20230717,145200,5342048860,2115,2115,2115,2100,73448
20230717,145100,5187571700,2115,2115,2120,2115,4095
20230717,145000,5178905770,2115,2115,2120,2115,2641
20230717,144900,5173320045,2115,2115,2120,2110,10939
20230717,144800,5150184075,2120,2120,2120,2115,1619
20230717,144700,5146752960,2120,2120,2120,2115,1211
20230717,144600,5144186640,2120,2120,2120,2115,1602
20230717,144500,5140798400,2115,2115,2120,2115,623
20230717,144400,5139480740,2115,2115,2120,2115,1813
20230717,144300,5135644825,2120,2115,2120,2115,51
20230717,144200,5135536955,2115,2115,2120,2115,286
20230717,144100,5134931930,2115,2120,2120,2115,3497
20230717,144000,5127533205,2115,2120,2120,2115,210
20230717,143900,5127088045,2120,2115,2120,2110,469
20230717,143800,5126097425,2120,2120,2120,2120,100
20230717,143700,5125885425,2120,2115,2120,2115,4472
20230717,143600,5116427135,2120,2115,2120,2115,187
20230717,143500,5116030710,2120,2120,2120,2115,4108
20230717,143400,5107342010,2120,2115,2120,2115,160
20230717,143300,5107003175,2125,2120,2125,2115,1695
20230717,143200,5103411685,2120,2125,2125,2120,968
20230717,143100,5101354690,2125,2120,2125,2115,625
20230717,143000,5100029330,2120,2120,2125,2115,2780
20230717,142900,5094126145,2115,2120,2125,2115,2582
20230717,142800,5088651790,2120,2120,2125,2120,16459
20230717,142700,5053713325,2120,2115,2120,2115,2264
20230717,142600,5048918125,2115,2110,2115,2110,3533
20230717,142500,5041462900,2115,2115,2115,2115,1588
20230717,142400,5038104280,2115,2115,2115,2110,329
20230717,142300,5037408515,2110,2110,2110,2105,1920
20230717,142200,5033359610,2110,2110,2110,2110,1
20230717,142100,5033357500,2105,2115,2115,2105,9093
20230717,142000,5014150670,2115,2120,2120,2115,803
20230717,141900,5012452105,2120,2115,2120,2115,63
20230717,141800,5012318845,2120,2120,2125,2120,2310
20230717,141700,5007421290,2125,2115,2125,2110,13547
20230717,141600,4978714255,2115,2115,2115,2115,1424
20230717,141500,4975702495,2115,2115,2115,2115,1059
20230717,141400,4973462710,2115,2110,2115,2110,2592
20230717,141300,4967989630,2110,2110,2110,2110,4096
20230717,141200,4959347070,2110,2105,2115,2105,28112
20230717,141100,4900054780,2105,2105,2105,2100,1491
20230717,141000,4896916725,2105,2105,2105,2105,727
20230717,140900,4895386390,2100,2100,2100,2100,4885
20230717,140800,4885127890,2105,2105,2105,2105,550
20230717,140700,4883970140,2105,2100,2105,2100,4798
20230717,140600,4873893805,2100,2100,2105,2100,4184
20230717,140500,4865103395,2105,2105,2105,2105,15
20230717,140400,4865071820,2105,2105,2105,2105,437
20230717,140300,4864151935,2105,2105,2105,2105,2294
20230717,140200,4859323065,2110,2110,2110,2100,104
20230717,140100,4859104595,2100,2100,2100,2100,1871
20230717,140000,4855175495,2100,2105,2105,2100,674
20230717,135900,4853758845,2105,2100,2105,2100,1503
20230717,135800,4850595040,2100,2100,2100,2100,772
20230717,135700,4848973840,2100,2105,2110,2100,1558
20230717,135600,4845697855,2100,2100,2105,2100,1585
20230717,135500,4842369200,2100,2105,2105,2100,97
20230717,135400,4842165265,2105,2105,2105,2105,5
20230717,135300,4842154740,2105,2105,2105,2105,0
20230717,135200,4842154740,2105,2105,2105,2105,936
20230717,135100,4840184460,2100,2100,2100,2100,0
20230717,135000,4840184460,2100,2105,2105,2100,2110
20230717,134900,4835743140,2105,2110,2110,2105,941
20230717,134800,4833762285,2110,2110,2110,2110,2648
20230717,134700,4828175005,2110,2105,2110,2105,326
20230717,134600,4827487150,2110,2110,2110,2110,0
20230717,134500,4827487150,2110,2110,2110,2110,1
20230717,134400,4827485040,2110,2105,2110,2095,3256
20230717,134300,4820656010,2105,2105,2105,2105,40
20230717,134200,4820571810,2105,2105,2105,2105,0
20230717,134100,4820571810,2105,2105,2105,2105,1028
20230717,134000,4818407870,2105,2110,2110,2105,106
20230717,133900,4818184240,2110,2105,2110,2105,3
20230717,133800,4818177920,2110,2100,2110,2095,314
20230717,133700,4817519350,2100,2105,2105,2100,4162
20230717,133600,4808760800,2105,2105,2105,2105,31
20230717,133500,4808695545,2105,2105,2105,2105,0
20230717,133400,4808695545,2105,2105,2105,2105,9
20230717,133300,4808676600,2105,2100,2105,2100,865
20230717,133200,4806860095,2100,2100,2100,2100,150
20230717,133100,4806545095,2100,2100,2100,2100,1218
20230717,133000,4803987295,2100,2105,2110,2100,3082
20230717,132900,4797499710,2100,2105,2105,2100,853
20230717,132800,4795704185,2105,2100,2105,2100,3793
20230717,132700,4787738880,2105,2100,2105,2095,2881
20230717,132600,4781687785,2105,2100,2105,2100,854
20230717,132500,4779893870,2095,2100,2105,2095,1682
20230717,132400,4776366945,2100,2100,2105,2100,3650
20230717,132300,4768701940,2100,2105,2105,2100,286
20230717,132200,4768100835,2105,2105,2105,2100,1585
20230717,132100,4764766760,2100,2100,2105,2100,1201
20230717,132000,4762242155,2100,2100,2100,2100,499
20230717,131900,4761194255,2100,2100,2100,2100,0
20230717,131800,4761194255,2100,2100,2100,2100,99
20230717,131700,4760986355,2100,2100,2100,2100,2601
20230717,131600,4755524255,2100,2100,2100,2100,5
20230717,131500,4755513755,2100,2100,2100,2100,17236
20230717,131400,4719318155,2100,2100,2100,2100,0
20230717,131300,4719318155,2100,2105,2105,2100,115
20230717,131200,4719076130,2100,2105,2105,2100,1380
20230717,131100,4716178065,2105,2100,2105,2100,1973
20230717,131000,4712026480,2100,2105,2110,2100,24635
20230717,130900,4660170880,2110,2110,2110,2105,603
20230717,130800,4658899035,2110,2110,2110,2105,1598
20230717,130700,4655535225,2110,2110,2115,2105,822
20230717,130600,4653803785,2115,2105,2115,2105,1829
20230717,130500,4649953090,2110,2115,2115,2105,3282
20230717,130400,4643029140,2115,2115,2115,2110,491
20230717,130300,4641991925,2115,2115,2115,2115,0
20230717,130200,4641991925,2115,2110,2115,2105,2466
20230717,130100,4636788680,2110,2110,2110,2105,1924
20230717,130000,4632729050,2110,2105,2110,2105,47
20230717,125900,4632630100,2110,2115,2115,2110,4633
20230717,125800,4622854465,2110,2115,2115,2110,3406
20230717,125700,4615667685,2115,2110,2115,2110,1015
20230717,125600,4613521000,2115,2115,2115,2110,102
20230717,125500,4613305765,2115,2115,2120,2115,1928
20230717,125400,4609228020,2120,2120,2120,2115,1593
20230717,125300,4605850885,2120,2120,2125,2115,4839
20230717,125200,4595592575,2125,2115,2125,2115,12661
20230717,125100,4568759170,2120,2120,2120,2115,630
20230717,125000,4567424350,2120,2120,2125,2115,16260
20230717,124900,4532954690,2120,2115,2125,2115,22802
20230717,124800,4484569985,2120,2100,2120,2100,26469
20230717,124700,4428747555,2095,2100,2100,2095,19717
20230717,124600,4387349385,2095,2095,2100,2095,612
20230717,124500,4386067230,2095,2095,2095,2095,7434
20230717,124400,4370493000,2095,2095,2095,2090,1781
20230717,124300,4366767560,2090,2095,2095,2090,156
20230717,124200,4366440990,2090,2090,2095,2090,304
20230717,124100,4365805300,2095,2095,2095,2095,266
20230717,124000,4365248030,2095,2095,2095,2090,735
20230717,123900,4363710090,2090,2095,2095,2090,17
20230717,123800,4363674555,2090,2095,2095,2090,587
20230717,123700,4362445980,2090,2095,2095,2090,3064
20230717,123600,4356040205,2095,2095,2095,2095,180
20230717,123500,4355663105,2095,2095,2095,2090,56
20230717,123400,4355546055,2095,2090,2095,2085,6765
20230717,123300,4341415005,2095,2090,2095,2090,550
20230717,123200,4340265470,2090,2090,2090,2090,1661
20230717,123100,4336793980,2090,2085,2090,2085,3667
20230717,123000,4329133895,2085,2095,2095,2085,1762
20230717,122900,4325442765,2085,2085,2095,2085,2041
20230717,122800,4321173050,2085,2090,2095,2085,13703
20230717,122700,4292548625,2095,2095,2095,2090,1623
20230717,122600,4289156000,2095,2095,2095,2090,42
20230717,122500,4289068060,2095,2095,2095,2095,2575
20230717,122400,4283673435,2095,2095,2095,2095,0
20230717,122300,4283673435,2095,2095,2095,2095,1032
20230717,122200,4281511395,2090,2090,2090,2090,16
20230717,122100,4281477955,2090,2100,2100,2090,10947
20230717,122000,4258544465,2100,2095,2100,2095,287
20230717,121900,4257943155,2095,2095,2100,2095,353
20230717,121800,4257203615,2100,2100,2100,2100,1
20230717,121700,4257201515,2095,2100,2100,2095,3360
20230717,121600,4250160755,2100,2100,2100,2100,8
20230717,121500,4250143955,2095,2100,2100,2095,3076
20230717,121400,4243691560,2105,2100,2105,2100,77
20230717,121300,4243529855,2100,2095,2100,2095,1692
20230717,121200,4239982645,2100,2095,2100,2095,300
20230717,121100,4239353645,2095,2100,2100,2095,2999
20230717,121000,4233060555,2095,2100,2100,2095,111
20230717,120900,4232827460,2100,2100,2100,2100,346
20230717,120800,4232100860,2105,2100,2105,2100,2060
20230717,120700,4227774610,2100,2105,2105,2100,662
20230717,120600,4226384400,2100,2100,2105,2100,1541
20230717,120500,4223145770,2100,2105,2105,2100,240
20230717,120400,4222641760,2100,2105,2105,2100,304
20230717,120300,4222003300,2105,2105,2105,2105,1
20230717,120200,4222001195,2100,2100,2100,2100,20
20230717,120100,4221959195,2105,2105,2105,2105,4474
20230717,120000,4212541425,2105,2100,2105,2100,1299
20230717,115900,4209813020,2100,2100,2100,2100,455
20230717,115800,4208857520,2105,2105,2105,2100,879
20230717,115700,4207007240,2100,2100,2105,2100,4333
20230717,115600,4197886965,2100,2100,2100,2100,2085
20230717,115500,4193508465,2100,2105,2105,2100,1852
20230717,115400,4189611005,2105,2110,2110,2105,439
20230717,115300,4188686760,2110,2110,2110,2110,0
20230717,115200,4188686760,2110,2110,2115,2110,1791
20230717,115100,4184907740,2110,2105,2110,2105,3413
20230717,115000,4177706315,2110,2105,2110,2105,154
20230717,114900,4177381625,2105,2110,2110,2105,1343
20230717,114800,4174550930,2110,2105,2110,2105,13
20230717,114700,4174523555,2105,2105,2105,2105,853
20230717,114600,4172727990,2100,2105,2105,2100,620
20230717,114500,4171424580,2100,2100,2100,2100,51
20230717,114400,4171317480,2100,2105,2105,2100,2456
20230717,114300,4166147605,2105,2105,2105,2100,1355
20230717,114200,4163295340,2105,2100,2105,2100,735
20230717,114100,4161751815,2105,2100,2105,2095,8024
20230717,114000,4144939145,2100,2105,2105,2100,2046
20230717,113900,4140642540,2100,2105,2105,2095,2153
20230717,113800,4136123430,2100,2105,2105,2095,2755
20230717,113700,4130337930,2100,2105,2105,2100,4054
20230717,113600,4121824515,2105,2100,2105,2100,310
20230717,113500,4121173500,2105,2105,2105,2105,10
20230717,113400,4121152450,2105,2105,2105,2105,112
20230717,113300,4120916690,2100,2105,2105,2100,5928
20230717,113200,4108467390,2105,2105,2110,2105,2311
20230717,113100,4103601605,2110,2105,2110,2105,625
20230717,113000,4102283435,2105,2105,2110,2105,884
20230717,112900,4100422595,2110,2110,2110,2110,27
20230717,112800,4100365625,2110,2110,2110,2105,7212
20230717,112700,4085184000,2110,2110,2110,2110,2338
20230717,112600,4080250820,2110,2110,2115,2110,2264
20230717,112500,4075462750,2115,2115,2115,2105,7013
20230717,112400,4060648095,2115,2115,2120,2115,3213
20230717,112300,4053838235,2120,2110,2120,2110,6726
20230717,112200,4039592635,2115,2115,2120,2110,11288
20230717,112100,4015688975,2115,2105,2115,2105,2449
20230717,112000,4010509380,2105,2115,2120,2105,12657
20230717,111900,3983855775,2120,2125,2125,2115,10263
20230717,111800,3962088565,2125,2115,2125,2115,36638
20230717,111700,3884476305,2115,2095,2115,2090,34782
20230717,111600,3811298870,2095,2100,2100,2095,5884
20230717,111500,3798971885,2095,2095,2100,2095,2436
20230717,111400,3793868445,2100,2100,2100,2100,2
20230717,111300,3793864245,2095,2095,2100,2095,576
20230717,111200,3792657520,2095,2100,2100,2090,2008
20230717,111100,3788451215,2100,2100,2100,2095,4328
20230717,111000,3779383780,2100,2100,2100,2095,4524
20230717,110900,3769900395,2100,2100,2100,2100,2076
20230717,110800,3765540795,2100,2100,2100,2100,2644
20230717,110700,3759988395,2100,2100,2105,2100,1662
20230717,110600,3756498150,2100,2100,2105,2100,766
20230717,110500,3754889545,2105,2100,2105,2100,252
20230717,110400,3754359090,2100,2105,2105,2100,2545
20230717,110300,3749014070,2105,2105,2105,2105,506
20230717,110200,3747948940,2105,2105,2105,2100,2065
20230717,110100,3743602425,2100,2105,2105,2100,14
20230717,110000,3743573020,2105,2100,2105,2100,714
20230717,105900,3742072210,2105,2100,2105,2100,1895
20230717,105800,3738092675,2100,2105,2105,2100,282
20230717,105700,3737500300,2105,2100,2105,2100,424
20230717,105600,3736609840,2100,2100,2105,2100,3396
20230717,105500,3729470015,2100,2100,2105,2095,3279
20230717,105400,3722585475,2100,2100,2105,2095,6866
20230717,105300,3708170710,2100,2095,2100,2095,552
20230717,105200,3707014260,2100,2095,2100,2095,3523
20230717,105100,3699628555,2100,2095,2100,2095,128
20230717,105000,3699360390,2095,2100,2100,2095,679
20230717,104900,3697935850,2100,2095,2100,2095,1520
20230717,104800,3694751280,2100,2095,2100,2095,6253
20230717,104700,3681651180,2095,2095,2100,2095,11020
20230717,104600,3658563230,2095,2090,2095,2090,2804
20230717,104500,3652692020,2095,2090,2095,2090,10914
20230717,104400,3629873050,2090,2090,2090,2090,330
20230717,104300,3629183350,2090,2090,2090,2085,703
20230717,104200,3627715080,2085,2085,2085,2085,12
20230717,104100,3627690060,2090,2090,2090,2080,1523
20230717,104000,3624515580,2090,2085,2090,2080,60199
20230717,103900,3499228915,2080,2080,2085,2080,2551
20230717,103800,3493922830,2085,2085,2085,2085,572
20230717,103700,3492730210,2085,2075,2085,2075,14642
20230717,103600,3462288565,2080,2075,2080,2075,1258
20230717,103500,3459678085,2075,2075,2080,2075,6999
20230717,103400,3445155075,2075,2075,2080,2070,14381
20230717,103300,3415343790,2075,2075,2080,2070,17905
20230717,103200,3378189020,2075,2075,2080,2075,3748
20230717,103100,3370410360,2075,2085,2085,2075,44813
20230717,103000,3277243710,2085,2090,2090,2080,26009
20230717,102900,3223031835,2090,2090,2095,2085,5632
20230717,102800,3211282115,2090,2085,2090,2085,5092
20230717,102700,3200657375,2090,2095,2095,2090,1499
20230717,102600,3197522080,2095,2095,2095,2085,514
20230717,102500,3196449700,2085,2090,2090,2085,1395
20230717,102400,3193538805,2085,2095,2095,2085,5041
20230717,102300,3183004605,2095,2095,2100,2095,4732
20230717,102200,3173091060,2095,2085,2095,2085,21495
20230717,102100,3128187335,2080,2085,2090,2080,28498
20230717,102000,3068785185,2085,2090,2090,2085,6215
20230717,101900,3055821805,2085,2085,2090,2085,5261
20230717,101800,3044852370,2090,2095,2095,2085,4091
20230717,101700,3036317190,2090,2095,2095,2085,20776
20230717,101600,2992897090,2085,2100,2100,2085,14522
20230717,101500,2962543270,2100,2095,2100,2095,2800
20230717,101400,2956671350,2095,2095,2095,2090,647
20230717,101300,2955317180,2095,2090,2095,2090,1246
20230717,101200,2952712175,2090,2095,2095,2090,2669
20230717,101100,2947133390,2095,2090,2095,2090,3077
20230717,101000,2940699085,2090,2095,2095,2090,547
20230717,100900,2939555145,2095,2095,2095,2090,15786
20230717,100800,2906521830,2095,2090,2095,2085,20381
20230717,100700,2863925565,2090,2085,2090,2085,1752
20230717,100600,2860272210,2090,2090,2090,2085,924
20230717,100500,2858345320,2090,2085,2090,2085,11615
20230717,100400,2834126440,2085,2085,2090,2080,19951
20230717,100300,2792568520,2085,2085,2090,2080,28482
20230717,100200,2733197190,2085,2090,2090,2085,3696
20230717,100100,2725475855,2090,2095,2095,2085,12707
20230717,100000,2698929845,2095,2090,2095,2085,8543
20230717,095900,2681074765,2090,2095,2095,2090,11060
20230717,095800,2657936735,2095,2095,2100,2095,12344
20230717,095700,2632061195,2095,2110,2110,2095,30620
20230717,095600,2567677045,2110,2110,2115,2110,21606
20230717,095500,2522084880,2115,2115,2115,2110,4781
20230717,095400,2511993795,2115,2110,2115,2110,2002
20230717,095300,2507759715,2110,2110,2110,2110,7404
20230717,095200,2492137275,2105,2105,2110,2100,2641
20230717,095100,2486581555,2110,2105,2110,2100,1336
20230717,095000,2483769275,2105,2110,2110,2105,5955
20230717,094900,2471233875,2105,2110,2110,2100,18564
20230717,094800,2432200010,2110,2120,2120,2110,8877
20230717,094700,2413420640,2120,2120,2120,2115,3758
20230717,094600,2405469850,2120,2120,2120,2115,653
20230717,094500,2404085565,2120,2120,2120,2115,1879
20230717,094400,2400109935,2115,2120,2125,2115,15124
20230717,094300,2368018020,2120,2120,2120,2115,1517
20230717,094200,2364802445,2115,2095,2115,2095,21082
20230717,094100,2320324425,2100,2105,2105,2095,1960
20230717,094000,2316213350,2105,2105,2105,2095,8101
20230717,093900,2299202150,2105,2105,2105,2100,7014
20230717,093800,2284470820,2105,2110,2110,2100,3829
20230717,093700,2276429325,2110,2110,2110,2100,9954
20230717,093600,2255486835,2110,2105,2110,2105,5736
20230717,093500,2243412385,2110,2105,2115,2105,7828
20230717,093400,2226925965,2110,2110,2115,2105,2268
20230717,093300,2222140995,2110,2115,2115,2110,19219
20230717,093200,2181586700,2115,2110,2120,2110,9136
20230717,093100,2162278365,2115,2115,2120,2110,6878
20230717,093000,2147737145,2115,2110,2115,2110,5684
20230717,092900,2135726250,2110,2115,2115,2110,428
20230717,092800,2134821775,2110,2110,2120,2105,8649
20230717,092700,2116590250,2105,2115,2120,2105,9062
20230717,092600,2097456580,2115,2125,2130,2115,15843
20230717,092500,2063897610,2120,2120,2125,2115,7959
20230717,092400,2047035185,2125,2130,2135,2115,10075
20230717,092300,2025615925,2115,2120,2125,2110,20085
20230717,092200,1983090590,2120,2105,2120,2100,25173
20230717,092100,1930075130,2110,2100,2110,2095,10653
20230717,092000,1907677630,2100,2105,2110,2075,60344
20230717,091900,1781447720,2105,2095,2110,2075,82616
20230717,091800,1608944160,2100,2120,2120,2095,62470
20230717,091700,1477458820,2120,2130,2130,2115,15105
20230717,091600,1445435805,2130,2145,2145,2120,25275
20230717,091500,1391579385,2145,2140,2145,2135,19348
20230717,091400,1350170630,2140,2140,2140,2135,43782
20230717,091300,1256519535,2140,2135,2140,2130,25367
20230717,091200,1202328105,2135,2130,2135,2120,13657
20230717,091100,1173222790,2130,2110,2130,2100,40893
20230717,091000,1086687820,2110,2105,2115,2100,43195
20230717,090900,995829165,2110,2115,2115,2100,11514
20230717,090800,971577780,2115,2115,2120,2110,11063
20230717,090700,948182010,2120,2135,2140,2120,40569
20230717,090600,861900515,2135,2135,2140,2120,39828
20230717,090500,776931885,2120,2140,2145,2120,67878
20230717,090400,631992495,2145,2105,2145,2105,48367
20230717,090300,528836195,2125,2090,2125,2090,47602
20230717,090200,428881850,2090,2105,2110,2090,25277
20230717,090100,375778705,2105,2110,2115,2095,52198
20230717,090000,266019780,2110,2120,2125,2110,91997