stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,195800,3345204735,2570,2570,2570,2570,31816
20230705,195700,3345204735,2570,2570,2570,2570,0
20230705,195600,3345204735,2570,2570,2570,2570,0
20230705,195500,3345204735,2570,2570,2570,2570,0
20230705,195400,3345204735,2570,2570,2570,2570,0
20230705,195300,3345204735,2570,2570,2570,2570,0
20230705,195200,3345204735,2570,2570,2570,2570,0
20230705,195100,3345204735,2570,2570,2570,2570,0
20230705,195000,3345204735,2570,2570,2570,2570,0
20230705,194900,3345204735,2570,2570,2570,2570,0
20230705,194800,3345204735,2570,2570,2570,2570,0
20230705,194700,3345204735,2570,2570,2570,2570,0
20230705,194600,3345204735,2570,2570,2570,2570,0
20230705,194500,3345204735,2570,2570,2570,2570,0
20230705,194400,3345204735,2570,2570,2570,2570,0
20230705,194300,3345204735,2570,2570,2570,2570,0
20230705,194200,3345204735,2570,2570,2570,2570,0
20230705,194100,3345204735,2570,2570,2570,2570,0
20230705,194000,3345204735,2570,2570,2570,2570,0
20230705,193900,3345204735,2570,2570,2570,2570,0
20230705,193800,3345204735,2570,2570,2570,2570,0
20230705,193700,3345204735,2570,2570,2570,2570,0
20230705,193600,3345204735,2570,2570,2570,2570,0
20230705,193500,3345204735,2570,2570,2570,2570,0
20230705,193400,3345204735,2570,2570,2570,2570,0
20230705,193300,3345204735,2570,2570,2570,2570,0
20230705,193200,3345204735,2570,2570,2570,2570,0
20230705,193100,3345204735,2570,2570,2570,2570,0
20230705,193000,3345204735,2570,2570,2570,2570,0
20230705,192900,3345204735,2570,2570,2570,2570,0
20230705,192800,3345204735,2570,2570,2570,2570,31816
20230705,192700,3345204735,2570,2570,2570,2570,0
20230705,192600,3345204735,2570,2570,2570,2570,0
20230705,192500,3345204735,2570,2570,2570,2570,0
20230705,192400,3345204735,2570,2570,2570,2570,0
20230705,192300,3345204735,2570,2570,2570,2570,0
20230705,192200,3345204735,2570,2570,2570,2570,0
20230705,192100,3345204735,2570,2570,2570,2570,0
20230705,192000,3345204735,2570,2570,2570,2570,0
20230705,191900,3345204735,2570,2570,2570,2570,0
20230705,191800,3345204735,2570,2570,2570,2570,0
20230705,191700,3345204735,2570,2570,2570,2570,0
20230705,191600,3345204735,2570,2570,2570,2570,0
20230705,191500,3345204735,2570,2570,2570,2570,0
20230705,191400,3345204735,2570,2570,2570,2570,0
20230705,191300,3345204735,2570,2570,2570,2570,0
20230705,191200,3345204735,2570,2570,2570,2570,0
20230705,191100,3345204735,2570,2570,2570,2570,0
20230705,191000,3345204735,2570,2570,2570,2570,0
20230705,190900,3345204735,2570,2570,2570,2570,0
20230705,190800,3345204735,2570,2570,2570,2570,0
20230705,190700,3345204735,2570,2570,2570,2570,0
20230705,190600,3345204735,2570,2570,2570,2570,0
20230705,190500,3345204735,2570,2570,2570,2570,0
20230705,190400,3345204735,2570,2570,2570,2570,0
20230705,190300,3345204735,2570,2570,2570,2570,0
20230705,190200,3345204735,2570,2570,2570,2570,0
20230705,190100,3345204735,2570,2570,2570,2570,0
20230705,190000,3345204735,2570,2570,2570,2570,0
20230705,185900,3345204735,2570,2570,2570,2570,0
20230705,185800,3345204735,2570,2570,2570,2570,31816
20230705,185700,3345204735,2570,2570,2570,2570,0
20230705,185600,3345204735,2570,2570,2570,2570,0
20230705,185500,3345204735,2570,2570,2570,2570,0
20230705,185400,3345204735,2570,2570,2570,2570,0
20230705,185300,3345204735,2570,2570,2570,2570,0
20230705,185200,3345204735,2570,2570,2570,2570,0
20230705,185100,3345204735,2570,2570,2570,2570,0
20230705,185000,3345204735,2570,2570,2570,2570,0
20230705,184900,3345204735,2570,2570,2570,2570,0
20230705,184800,3345204735,2570,2570,2570,2570,0
20230705,184700,3345204735,2570,2570,2570,2570,0
20230705,184600,3345204735,2570,2570,2570,2570,0
20230705,184500,3345204735,2570,2570,2570,2570,0
20230705,184400,3345204735,2570,2570,2570,2570,0
20230705,184300,3345204735,2570,2570,2570,2570,0
20230705,184200,3345204735,2570,2570,2570,2570,0
20230705,184100,3345204735,2570,2570,2570,2570,0
20230705,184000,3345204735,2570,2570,2570,2570,0
20230705,183900,3345204735,2570,2570,2570,2570,0
20230705,183800,3345204735,2570,2570,2570,2570,0
20230705,183700,3345204735,2570,2570,2570,2570,0
20230705,183600,3345204735,2570,2570,2570,2570,0
20230705,183500,3345204735,2570,2570,2570,2570,0
20230705,183400,3345204735,2570,2570,2570,2570,0
20230705,183300,3345204735,2570,2570,2570,2570,0
20230705,183200,3345204735,2570,2570,2570,2570,0
20230705,183100,3345204735,2570,2570,2570,2570,0
20230705,183000,3345204735,2570,2570,2570,2570,0
20230705,182900,3345204735,2570,2570,2570,2570,0
20230705,182800,3345204735,2570,2570,2570,2570,31816
20230705,182700,3345204735,2570,2570,2570,2570,0
20230705,182600,3345204735,2570,2570,2570,2570,0
20230705,182500,3345204735,2570,2570,2570,2570,0
20230705,182400,3345204735,2570,2570,2570,2570,0
20230705,182300,3345204735,2570,2570,2570,2570,0
20230705,182200,3345204735,2570,2570,2570,2570,0
20230705,182100,3345204735,2570,2570,2570,2570,0
20230705,182000,3345204735,2570,2570,2570,2570,0
20230705,181900,3345204735,2570,2570,2570,2570,0
20230705,181800,3345204735,2570,2570,2570,2570,0
20230705,181700,3345204735,2570,2570,2570,2570,0
20230705,181600,3345204735,2570,2570,2570,2570,0
20230705,181500,3345204735,2570,2570,2570,2570,0
20230705,181400,3345204735,2570,2570,2570,2570,0
20230705,181300,3345204735,2570,2570,2570,2570,0
20230705,181200,3345204735,2570,2570,2570,2570,0
20230705,181100,3345204735,2570,2570,2570,2570,0
20230705,181000,3345204735,2570,2570,2570,2570,0
20230705,180900,3345204735,2570,2570,2570,2570,0
20230705,180800,3345204735,2570,2570,2570,2570,0
20230705,180700,3345204735,2570,2570,2570,2570,0
20230705,180600,3345204735,2570,2570,2570,2570,0
20230705,180500,3345204735,2570,2570,2570,2570,0
20230705,180400,3345204735,2570,2570,2570,2570,0
20230705,180300,3345204735,2570,2570,2570,2570,0
20230705,180200,3345204735,2570,2570,2570,2570,0
20230705,180100,3345204735,2570,2570,2570,2570,0
20230705,180000,3345204735,2570,2570,2570,2570,0
20230705,175900,3345204735,2570,2570,2570,2570,0
20230705,175800,3345204735,2570,2570,2570,2570,31816
20230705,175700,3345204735,2570,2570,2570,2570,0
20230705,175600,3345204735,2570,2570,2570,2570,0
20230705,175500,3345204735,2570,2570,2570,2570,0
20230705,175400,3345204735,2570,2570,2570,2570,0
20230705,175300,3345204735,2570,2570,2570,2570,0
20230705,175200,3345204735,2570,2570,2570,2570,0
20230705,175100,3345204735,2570,2570,2570,2570,0
20230705,175000,3345204735,2570,2570,2570,2570,0
20230705,174900,3345204735,2570,2570,2570,2570,0
20230705,174800,3345204735,2570,2570,2570,2570,0
20230705,174700,3345204735,2570,2570,2570,2570,0
20230705,174600,3345204735,2570,2570,2570,2570,0
20230705,174500,3345204735,2570,2570,2570,2570,0
20230705,174400,3345204735,2570,2570,2570,2570,0
20230705,174300,3345204735,2570,2570,2570,2570,0
20230705,174200,3345204735,2570,2570,2570,2570,0
20230705,174100,3345204735,2570,2570,2570,2570,0
20230705,174000,3345204735,2570,2570,2570,2570,0
20230705,173900,3345204735,2570,2570,2570,2570,0
20230705,173800,3345204735,2570,2570,2570,2570,0
20230705,173700,3345204735,2570,2570,2570,2570,0
20230705,173600,3345204735,2570,2570,2570,2570,0
20230705,173500,3345204735,2570,2570,2570,2570,0
20230705,173400,3345204735,2570,2570,2570,2570,0
20230705,173300,3345204735,2570,2570,2570,2570,0
20230705,173200,3345204735,2570,2570,2570,2570,0
20230705,173100,3345204735,2570,2570,2570,2570,0
20230705,173000,3345204735,2570,2570,2570,2570,0
20230705,172900,3345204735,2570,2570,2570,2570,0
20230705,172800,3345204735,2570,2570,2570,2570,31816
20230705,172700,3345204735,2570,2570,2570,2570,0
20230705,172600,3345204735,2570,2570,2570,2570,0
20230705,172500,3345204735,2570,2570,2570,2570,0
20230705,172400,3345204735,2570,2570,2570,2570,0
20230705,172300,3345204735,2570,2570,2570,2570,0
20230705,172200,3345204735,2570,2570,2570,2570,0
20230705,172100,3345204735,2570,2570,2570,2570,0
20230705,172000,3345204735,2570,2570,2570,2570,0
20230705,171900,3345204735,2570,2570,2570,2570,0
20230705,171800,3345204735,2570,2570,2570,2570,0
20230705,171700,3345204735,2570,2570,2570,2570,0
20230705,171600,3345204735,2570,2570,2570,2570,0
20230705,171500,3345204735,2570,2570,2570,2570,0
20230705,171400,3345204735,2570,2570,2570,2570,0
20230705,171300,3345204735,2570,2570,2570,2570,0
20230705,171200,3345204735,2570,2570,2570,2570,0
20230705,171100,3345204735,2570,2570,2570,2570,0
20230705,171000,3345204735,2570,2570,2570,2570,0
20230705,170900,3345204735,2570,2570,2570,2570,0
20230705,170800,3345204735,2570,2570,2570,2570,0
20230705,170700,3345204735,2570,2570,2570,2570,0
20230705,170600,3345204735,2570,2570,2570,2570,0
20230705,170500,3345204735,2570,2570,2570,2570,0
20230705,170400,3345204735,2570,2570,2570,2570,0
20230705,170300,3345204735,2570,2570,2570,2570,0
20230705,170200,3345204735,2570,2570,2570,2570,0
20230705,170100,3345204735,2570,2570,2570,2570,0
20230705,170000,3345204735,2570,2570,2570,2570,0
20230705,165900,3345204735,2570,2570,2570,2570,0
20230705,165800,3345204735,2570,2570,2570,2570,31816
20230705,165700,3345204735,2570,2570,2570,2570,0
20230705,165600,3345204735,2570,2570,2570,2570,0
20230705,165500,3345204735,2570,2570,2570,2570,0
20230705,165400,3345204735,2570,2570,2570,2570,0
20230705,165300,3345204735,2570,2570,2570,2570,0
20230705,165200,3345204735,2570,2570,2570,2570,0
20230705,165100,3345204735,2570,2570,2570,2570,0
20230705,165000,3345204735,2570,2570,2570,2570,0
20230705,164900,3345204735,2570,2570,2570,2570,0
20230705,164800,3345204735,2570,2570,2570,2570,0
20230705,164700,3345204735,2570,2570,2570,2570,0
20230705,164600,3345204735,2570,2570,2570,2570,0
20230705,164500,3345204735,2570,2570,2570,2570,0
20230705,164400,3345204735,2570,2570,2570,2570,0
20230705,164300,3345204735,2570,2570,2570,2570,0
20230705,164200,3345204735,2570,2570,2570,2570,0
20230705,164100,3345204735,2570,2570,2570,2570,0
20230705,164000,3345204735,2570,2570,2570,2570,0
20230705,163900,3345204735,2570,2570,2570,2570,0
20230705,163800,3345204735,2570,2570,2570,2570,0
20230705,163700,3345204735,2570,2570,2570,2570,0
20230705,163600,3345204735,2570,2570,2570,2570,0
20230705,163500,3345204735,2570,2570,2570,2570,0
20230705,163400,3345204735,2570,2570,2570,2570,0
20230705,163300,3345204735,2570,2570,2570,2570,0
20230705,163200,3345204735,2570,2570,2570,2570,0
20230705,163100,3345204735,2570,2570,2570,2570,0
20230705,163000,3345204735,2570,2570,2570,2570,0
20230705,162900,3345204735,2570,2570,2570,2570,0
20230705,162800,3345204735,2570,2570,2570,2570,31816
20230705,162700,3345204735,2570,2570,2570,2570,0
20230705,162600,3345204735,2570,2570,2570,2570,0
20230705,162500,3345204735,2570,2570,2570,2570,0
20230705,162400,3345204735,2570,2570,2570,2570,0
20230705,162300,3345204735,2570,2570,2570,2570,0
20230705,162200,3345204735,2570,2570,2570,2570,0
20230705,162100,3345204735,2570,2570,2570,2570,0
20230705,162000,3345204735,2570,2570,2570,2570,0
20230705,161900,3345204735,2570,2570,2570,2570,0
20230705,161800,3345204735,2570,2570,2570,2570,0
20230705,161700,3345204735,2570,2570,2570,2570,0
20230705,161600,3345204735,2570,2570,2570,2570,0
20230705,161500,3345204735,2570,2570,2570,2570,0
20230705,161400,3345204735,2570,2570,2570,2570,0
20230705,161300,3345204735,2570,2570,2570,2570,0
20230705,161200,3345204735,2570,2570,2570,2570,0
20230705,161100,3345204735,2570,2570,2570,2570,0
20230705,161000,3345204735,2570,2570,2570,2570,0
20230705,160900,3345204735,2570,2570,2570,2570,0
20230705,160800,3345204735,2570,2570,2570,2570,0
20230705,160700,3345204735,2570,2570,2570,2570,0
20230705,160600,3345204735,2570,2570,2570,2570,0
20230705,160500,3345204735,2570,2570,2570,2570,0
20230705,160400,3345204735,2570,2570,2570,2570,0
20230705,160300,3345204735,2570,2570,2570,2570,0
20230705,160200,3345204735,2570,2570,2570,2570,0
20230705,160100,3345204735,2570,2570,2570,2570,0
20230705,160000,3345204735,2570,2570,2570,2570,0
20230705,155900,3345204735,2570,2570,2570,2570,0
20230705,155800,3345204735,2570,2570,2570,2570,31816
20230705,155700,3345204735,2570,2570,2570,2570,0
20230705,155600,3345204735,2570,2570,2570,2570,0
20230705,155500,3345204735,2570,2570,2570,2570,0
20230705,155400,3345204735,2570,2570,2570,2570,0
20230705,155300,3345204735,2570,2570,2570,2570,0
20230705,155200,3345204735,2570,2570,2570,2570,0
20230705,155100,3345204735,2570,2570,2570,2570,0
20230705,155000,3345204735,2570,2570,2570,2570,0
20230705,154900,3345204735,2570,2570,2570,2570,0
20230705,154800,3345204735,2570,2570,2570,2570,0
20230705,154700,3345204735,2570,2570,2570,2570,0
20230705,154600,3345204735,2570,2570,2570,2570,0
20230705,154500,3345204735,2570,2570,2570,2570,0
20230705,154400,3345204735,2570,2570,2570,2570,0
20230705,154300,3345204735,2570,2570,2570,2570,0
20230705,154200,3345204735,2570,2570,2570,2570,0
20230705,154100,3345204735,2570,2570,2570,2570,0
20230705,154000,3345204735,2570,2570,2570,2570,0
20230705,153900,3345204735,2570,2570,2570,2570,0
20230705,153800,3345204735,2570,2570,2570,2570,0
20230705,153700,3345204735,2570,2570,2570,2570,0
20230705,153600,3345204735,2570,2570,2570,2570,0
20230705,153500,3345204735,2570,2570,2570,2570,0
20230705,153400,3345204735,2570,2570,2570,2570,0
20230705,153300,3345204735,2570,2570,2570,2570,0
20230705,153200,3345204735,2570,2570,2570,2570,0
20230705,153100,3345204735,2570,2570,2570,2570,0
20230705,153000,3345204735,2570,2570,2570,2570,31816
20230705,152900,3263437615,2565,2565,2565,2565,0
20230705,152800,3263437615,2565,2565,2565,2565,0
20230705,152700,3263437615,2565,2565,2565,2565,0
20230705,152600,3263437615,2565,2565,2565,2565,0
20230705,152500,3263437615,2565,2565,2565,2565,0
20230705,152400,3263437615,2565,2565,2565,2565,0
20230705,152300,3263437615,2565,2565,2565,2565,0
20230705,152200,3263437615,2565,2565,2565,2565,0
20230705,152100,3263437615,2565,2565,2565,2565,0
20230705,152000,3263437615,2565,2565,2565,2565,0
20230705,151900,3263437615,2565,2565,2570,2560,4489
20230705,151800,3251928935,2565,2570,2570,2565,2077
20230705,151700,3246600000,2565,2560,2570,2560,4034
20230705,151600,3236255375,2560,2560,2560,2555,2889
20230705,151500,3228861255,2565,2560,2565,2560,559
20230705,151400,3227430040,2565,2565,2565,2565,12
20230705,151300,3227399260,2565,2570,2570,2565,1537
20230705,151200,3223454360,2570,2560,2570,2560,5353
20230705,151100,3209720040,2565,2560,2565,2555,2375
20230705,151000,3203629855,2560,2555,2560,2555,334
20230705,150900,3202775700,2555,2560,2565,2555,2589
20230705,150800,3196147700,2560,2560,2560,2555,978
20230705,150700,3193645745,2560,2555,2560,2550,1311
20230705,150600,3190297675,2555,2555,2555,2550,2367
20230705,150500,3184251265,2550,2555,2555,2550,384
20230705,150400,3183271965,2550,2550,2555,2550,740
20230705,150300,3181384955,2550,2555,2555,2550,853
20230705,150200,3179206345,2555,2545,2560,2540,8273
20230705,150100,3158111575,2550,2545,2550,2545,424
20230705,150000,3157032475,2545,2550,2550,2540,1188
20230705,145900,3154012670,2540,2545,2550,2540,1547
20230705,145800,3150070665,2545,2535,2550,2530,4922
20230705,145700,3137592760,2535,2535,2535,2520,36342
20230705,145600,3045646615,2550,2550,2550,2535,3155
20230705,145500,3037620180,2550,2545,2550,2545,1211
20230705,145400,3034533135,2550,2550,2550,2550,2
20230705,145300,3034528035,2545,2550,2550,2545,780
20230705,145200,3032542930,2545,2545,2545,2545,100
20230705,145100,3032288430,2545,2550,2550,2545,21
20230705,145000,3032234885,2545,2555,2555,2535,9683
20230705,144900,3007580980,2560,2560,2560,2555,782
20230705,144800,3005579065,2560,2555,2560,2555,285
20230705,144700,3004849915,2555,2555,2560,2555,261
20230705,144600,3004182855,2555,2555,2560,2555,278
20230705,144500,3003472555,2560,2560,2560,2560,90
20230705,144400,3003242155,2560,2560,2560,2560,337
20230705,144300,3002379435,2565,2565,2565,2565,0
20230705,144200,3002379435,2565,2565,2565,2565,19
20230705,144100,3002330700,2565,2565,2565,2565,178
20230705,144000,3001874130,2565,2555,2565,2555,179
20230705,143900,3001416165,2555,2560,2560,2555,2380
20230705,143800,2995330260,2560,2560,2560,2560,412
20230705,143700,2994275540,2560,2560,2560,2560,0
20230705,143600,2994275540,2560,2560,2560,2560,933
20230705,143500,2991887060,2560,2565,2565,2560,961
20230705,143400,2989426650,2565,2565,2565,2565,1053
20230705,143300,2986725705,2570,2570,2570,2570,227
20230705,143200,2986142315,2570,2565,2570,2560,5288
20230705,143100,2972591915,2565,2565,2565,2565,1430
20230705,143000,2968923965,2565,2565,2565,2565,887
20230705,142900,2966648810,2565,2565,2565,2565,201
20230705,142800,2966133245,2565,2565,2565,2565,36
20230705,142700,2966040905,2560,2560,2560,2560,5
20230705,142600,2966028105,2560,2565,2565,2560,140
20230705,142500,2965669220,2560,2570,2570,2560,329
20230705,142400,2964825825,2560,2560,2560,2560,0
20230705,142300,2964825825,2560,2570,2570,2560,481
20230705,142200,2963591930,2570,2570,2570,2570,3
20230705,142100,2963584220,2565,2565,2565,2565,5
20230705,142000,2963571395,2565,2570,2570,2565,1419
20230705,141900,2959929920,2570,2570,2570,2570,10
20230705,141800,2959904220,2570,2570,2570,2570,147
20230705,141700,2959526430,2570,2570,2570,2570,12
20230705,141600,2959495590,2570,2560,2570,2560,5092
20230705,141500,2946445610,2560,2555,2560,2555,746
20230705,141400,2944539230,2555,2550,2555,2550,156
20230705,141300,2944141420,2545,2550,2550,2545,339
20230705,141200,2943278025,2550,2550,2550,2550,506
20230705,141100,2941987725,2555,2550,2555,2550,64
20230705,141000,2941824455,2550,2550,2550,2550,101
20230705,140900,2941566905,2560,2550,2560,2550,469
20230705,140800,2940370920,2550,2550,2550,2550,2
20230705,140700,2940365820,2540,2540,2545,2540,4316
20230705,140600,2929398690,2540,2535,2540,2535,2335
20230705,140500,2923474340,2530,2535,2540,2530,9659
20230705,140400,2899000520,2535,2535,2540,2535,1379
20230705,140300,2895503755,2535,2535,2535,2535,3486
20230705,140200,2886666745,2540,2540,2540,2540,10
20230705,140100,2886641345,2540,2540,2540,2535,2526
20230705,140000,2880237755,2545,2540,2545,2540,175
20230705,135900,2879793250,2540,2540,2550,2535,748
20230705,135800,2877893555,2535,2545,2545,2535,3909
20230705,135700,2867962200,2545,2540,2545,2540,111
20230705,135600,2867680175,2540,2550,2550,2540,438
20230705,135500,2866566665,2540,2540,2550,2535,1827
20230705,135400,2861923575,2540,2540,2540,2540,500
20230705,135300,2860653575,2540,2545,2545,2540,581
20230705,135200,2859175915,2545,2540,2545,2535,2593
20230705,135100,2852596050,2540,2545,2545,2535,13957
20230705,135000,2817134100,2550,2545,2550,2545,1554
20230705,134900,2813179165,2540,2545,2545,2540,5690
20230705,134800,2798698605,2540,2545,2545,2540,2875
20230705,134700,2791391705,2545,2555,2555,2540,10934
20230705,134600,2763556400,2560,2550,2560,2550,140
20230705,134500,2763199390,2550,2560,2560,2550,258
20230705,134400,2762540970,2550,2560,2560,2550,655
20230705,134300,2760869210,2550,2555,2555,2550,139
20230705,134200,2760514700,2560,2560,2560,2560,131
20230705,134100,2760179340,2560,2550,2560,2550,417
20230705,134000,2759115960,2550,2560,2560,2550,14487
20230705,133900,2722147555,2560,2565,2565,2560,1562
20230705,133800,2718148825,2565,2560,2565,2560,504
20230705,133700,2716856070,2560,2560,2565,2560,721
20230705,133600,2715010285,2560,2565,2565,2560,3583
20230705,133500,2705835110,2565,2565,2565,2565,1030
20230705,133400,2703193160,2565,2565,2565,2565,12
20230705,133300,2703162380,2565,2570,2570,2565,119
20230705,133200,2702857135,2570,2570,2570,2570,2
20230705,133100,2702851995,2570,2565,2570,2565,225
20230705,133000,2702274745,2570,2565,2570,2565,1591
20230705,132900,2698193825,2565,2560,2565,2560,866
20230705,132800,2695973235,2565,2565,2565,2565,10
20230705,132700,2695947585,2565,2565,2565,2565,2362
20230705,132600,2689889055,2565,2565,2565,2565,1131
20230705,132500,2686988040,2560,2560,2560,2560,0
20230705,132400,2686988040,2560,2565,2570,2560,1416
20230705,132300,2683358195,2565,2565,2570,2565,612
20230705,132200,2681788355,2565,2570,2570,2565,4698
20230705,132100,2669737980,2570,2575,2575,2570,925
20230705,132000,2667358230,2570,2570,2575,2570,2869
20230705,131900,2659984845,2570,2570,2570,2570,1782
20230705,131800,2655405105,2570,2570,2570,2570,6
20230705,131700,2655389685,2575,2570,2575,2570,108
20230705,131600,2655112115,2570,2570,2570,2570,72
20230705,131500,2654927075,2570,2575,2575,2570,39
20230705,131400,2654826705,2575,2575,2575,2575,4
20230705,131300,2654816405,2570,2570,2570,2570,246
20230705,131200,2654184185,2570,2570,2570,2570,2
20230705,131100,2654179045,2570,2565,2575,2565,54
20230705,131000,2654040020,2575,2575,2575,2570,4
20230705,130900,2654029725,2575,2575,2575,2575,51
20230705,130800,2653898400,2575,2575,2575,2575,0
20230705,130700,2653898400,2575,2575,2575,2575,201
20230705,130600,2653380825,2575,2565,2575,2565,14
20230705,130500,2653344895,2565,2565,2565,2565,5
20230705,130400,2653332070,2565,2570,2570,2565,423
20230705,130300,2652245575,2570,2565,2570,2565,490
20230705,130200,2650986780,2570,2565,2570,2565,1225
20230705,130100,2647843105,2565,2575,2575,2565,61
20230705,130000,2647686330,2570,2575,2575,2570,132
20230705,125900,2647346580,2570,2570,2570,2570,0
20230705,125800,2647346580,2570,2570,2570,2570,21
20230705,125700,2647292610,2565,2570,2570,2565,732
20230705,125600,2645411755,2565,2565,2565,2565,1015
20230705,125500,2642808280,2560,2560,2560,2560,48
20230705,125400,2642685400,2560,2560,2560,2560,142
20230705,125300,2642321880,2560,2560,2560,2560,100
20230705,125200,2642065880,2560,2560,2560,2560,13
20230705,125100,2642032600,2560,2565,2565,2560,614
20230705,125000,2640460755,2555,2555,2555,2555,109
20230705,124900,2640182260,2550,2560,2560,2550,3487
20230705,124800,2631267590,2565,2570,2570,2565,75
20230705,124700,2631075105,2580,2565,2580,2565,209
20230705,124600,2630537500,2570,2560,2570,2560,134
20230705,124500,2630194135,2560,2560,2575,2560,192
20230705,124400,2629702470,2565,2555,2565,2555,277
20230705,124300,2628994705,2565,2565,2565,2545,25117
20230705,124200,2564851050,2560,2560,2560,2560,967
20230705,124100,2562375530,2560,2560,2565,2560,3362
20230705,124000,2553762300,2565,2565,2565,2565,2811
20230705,123900,2546552085,2570,2565,2570,2565,1016
20230705,123800,2543945965,2570,2570,2570,2570,336
20230705,123700,2543082445,2570,2570,2570,2570,230
20230705,123600,2542491345,2570,2570,2580,2570,221
20230705,123500,2541923175,2575,2570,2580,2570,115
20230705,123400,2541627010,2570,2580,2580,2570,688
20230705,123300,2539858840,2570,2570,2570,2570,2077
20230705,123200,2534520950,2570,2570,2570,2570,5
20230705,123100,2534508100,2570,2570,2570,2570,96
20230705,123000,2534261380,2570,2570,2570,2570,1201
20230705,122900,2531174810,2570,2580,2580,2570,781
20230705,122800,2529167630,2580,2580,2580,2580,171
20230705,122700,2528726450,2580,2580,2580,2580,1
20230705,122600,2528723870,2580,2570,2580,2570,11
20230705,122500,2528695500,2575,2575,2575,2575,21
20230705,122400,2528641425,2580,2580,2580,2575,2924
20230705,122300,2521102115,2580,2570,2580,2570,420
20230705,122200,2520022695,2575,2575,2580,2575,748
20230705,122100,2518096585,2570,2565,2570,2565,1121
20230705,122000,2515216255,2565,2570,2570,2565,6510
20230705,121900,2498517605,2565,2570,2570,2565,4384
20230705,121800,2487267650,2570,2570,2570,2570,1051
20230705,121700,2484566580,2570,2565,2570,2565,375
20230705,121600,2483602835,2565,2570,2570,2565,16561
20230705,121500,2441072045,2570,2575,2575,2570,5948
20230705,121400,2425784465,2575,2575,2575,2575,0
20230705,121300,2425784465,2575,2570,2575,2570,1155
20230705,121200,2422810345,2575,2585,2585,2570,11281
20230705,121100,2393793610,2585,2585,2585,2585,0
20230705,121000,2393793610,2585,2585,2585,2585,1
20230705,120900,2393791025,2585,2585,2585,2585,1
20230705,120800,2393788440,2585,2580,2585,2580,12
20230705,120700,2393757475,2580,2580,2580,2580,401
20230705,120600,2392722895,2575,2575,2575,2575,1086
20230705,120500,2389926445,2575,2575,2575,2575,1510
20230705,120400,2386038195,2575,2580,2580,2575,2542
20230705,120300,2379492405,2575,2575,2575,2575,2242
20230705,120200,2373719255,2580,2575,2580,2575,2577
20230705,120100,2367082845,2575,2575,2580,2575,13078
20230705,120000,2333404555,2575,2580,2580,2575,98
20230705,115900,2333151720,2580,2580,2580,2575,111
20230705,115800,2332865350,2580,2575,2580,2575,6884
20230705,115700,2315134455,2580,2575,2580,2575,9345
20230705,115600,2291065535,2575,2580,2580,2575,174
20230705,115500,2290616630,2580,2580,2580,2580,8996
20230705,115400,2267406950,2580,2585,2585,2580,501
20230705,115300,2266114365,2585,2585,2585,2580,52
20230705,115200,2265979950,2585,2585,2585,2585,753
20230705,115100,2264033445,2585,2585,2585,2585,197
20230705,115000,2263524200,2585,2585,2585,2580,331
20230705,114900,2262668815,2585,2585,2585,2585,169
20230705,114800,2262231950,2580,2585,2585,2580,931
20230705,114700,2259829555,2585,2585,2585,2585,2881
20230705,114600,2252382170,2585,2585,2585,2580,2985
20230705,114500,2244667620,2585,2585,2585,2585,2746
20230705,114400,2237569210,2585,2580,2585,2580,1809
20230705,114300,2232893945,2585,2580,2585,2580,1343
20230705,114200,2229426945,2580,2580,2580,2580,2861
20230705,114100,2222045565,2580,2580,2580,2580,2000
20230705,114000,2216885565,2580,2580,2580,2580,2534
20230705,113900,2210347845,2580,2580,2580,2575,3455
20230705,113800,2201439215,2585,2585,2585,2585,171
20230705,113700,2200997180,2580,2580,2580,2580,1861
20230705,113600,2196195800,2575,2580,2580,2575,3000
20230705,113500,2188470545,2580,2580,2580,2580,1784
20230705,113400,2183867825,2585,2585,2585,2585,308
20230705,113300,2183071645,2580,2580,2585,2580,397
20230705,113200,2182045455,2585,2585,2585,2585,1126
20230705,113100,2179134745,2585,2585,2585,2580,774
20230705,113000,2177137660,2585,2580,2585,2580,3001
20230705,112900,2169394965,2580,2580,2585,2580,2324
20230705,112800,2163398545,2580,2585,2585,2580,13417
20230705,112700,2128782480,2585,2585,2585,2585,115
20230705,112600,2128485205,2585,2585,2585,2585,693
20230705,112500,2126693800,2590,2585,2590,2585,353
20230705,112400,2125780715,2585,2585,2585,2585,712
20230705,112300,2123940195,2585,2585,2590,2585,3604
20230705,112200,2114623635,2590,2585,2590,2585,277
20230705,112100,2113907485,2590,2590,2590,2590,0
20230705,112000,2113907485,2590,2585,2590,2585,3916
20230705,111900,2103780665,2585,2590,2590,2585,3235
20230705,111800,2095409665,2590,2590,2590,2585,347
20230705,111700,2094511110,2590,2590,2590,2590,2031
20230705,111600,2089250820,2590,2590,2590,2590,53
20230705,111500,2089113550,2590,2590,2590,2590,171
20230705,111400,2088670660,2590,2590,2590,2590,3979
20230705,111300,2078365050,2590,2590,2590,2590,1
20230705,111200,2078362460,2590,2590,2590,2590,15
20230705,111100,2078323610,2590,2590,2590,2590,102
20230705,111000,2078059430,2590,2590,2590,2590,1642
20230705,110900,2073806650,2590,2590,2595,2590,128
20230705,110800,2073475030,2590,2590,2590,2590,156
20230705,110700,2073070990,2585,2595,2595,2585,376
20230705,110600,2072095320,2585,2590,2590,2585,4836
20230705,110500,2059593010,2590,2590,2590,2585,700
20230705,110400,2057780015,2585,2585,2585,2585,121
20230705,110300,2057467230,2585,2585,2585,2585,100
20230705,110200,2057208730,2590,2585,2590,2585,1668
20230705,110100,2052895905,2585,2590,2590,2585,550
20230705,110000,2051471860,2590,2590,2590,2590,107
20230705,105900,2051194730,2590,2590,2590,2590,1945
20230705,105800,2046157180,2600,2600,2600,2590,1080
20230705,105700,2043359960,2600,2600,2600,2590,2744
20230705,105600,2036225600,2600,2600,2600,2590,3561
20230705,105500,2026967110,2605,2590,2605,2585,1409
20230705,105400,2023322540,2585,2590,2590,2585,2746
20230705,105300,2016218445,2590,2590,2590,2590,1
20230705,105200,2016215855,2590,2590,2595,2590,6907
20230705,105100,1998324650,2595,2605,2605,2595,574
20230705,105000,1996834930,2605,2605,2605,2600,1051
20230705,104900,1994102130,2600,2595,2600,2595,786
20230705,104800,1992060145,2600,2590,2600,2585,1701
20230705,104700,1987660655,2585,2600,2600,2585,10432
20230705,104600,1960657380,2600,2600,2600,2590,2627
20230705,104500,1953842550,2600,2595,2600,2595,3061
20230705,104400,1945895895,2590,2595,2595,2590,1180
20230705,104300,1942836840,2600,2600,2600,2595,668
20230705,104200,1941102780,2600,2600,2600,2600,89
20230705,104100,1940871380,2595,2595,2595,2595,2436
20230705,104000,1934549960,2595,2595,2595,2595,35
20230705,103900,1934459135,2595,2600,2600,2595,783
20230705,103800,1932426330,2600,2600,2600,2600,559
20230705,103700,1930972930,2600,2600,2600,2600,1276
20230705,103600,1927655330,2595,2595,2595,2595,1638
20230705,103500,1923404720,2595,2600,2600,2595,790
20230705,103400,1921351185,2600,2600,2600,2600,698
20230705,103300,1919536385,2600,2605,2605,2600,1184
20230705,103200,1916453615,2600,2600,2605,2600,747
20230705,103100,1914509400,2600,2605,2605,2600,772
20230705,103000,1912501190,2605,2605,2610,2595,9076
20230705,102900,1888921450,2605,2605,2610,2605,558
20230705,102800,1887467840,2605,2610,2610,2600,5357
20230705,102700,1873524050,2610,2615,2615,2605,554
20230705,102600,1872078125,2615,2615,2615,2605,2896
20230705,102500,1864518535,2615,2615,2615,2610,863
20230705,102400,1862265525,2615,2610,2615,2610,867
20230705,102300,1860002495,2610,2610,2615,2610,4100
20230705,102200,1849281520,2615,2615,2615,2615,211
20230705,102100,1848729755,2615,2615,2615,2615,53
20230705,102000,1848591160,2610,2610,2610,2610,1455
20230705,101900,1844793610,2615,2620,2620,2615,949
20230705,101800,1842309615,2620,2615,2620,2615,8388
20230705,101700,1820359780,2615,2605,2615,2600,22427
20230705,101600,1761820345,2600,2600,2605,2595,2991
20230705,101500,1754044735,2600,2595,2600,2595,1676
20230705,101400,1749695510,2595,2590,2595,2590,213
20230705,101300,1749143740,2585,2595,2595,2585,6931
20230705,101200,1731193230,2595,2595,2595,2595,3295
20230705,101100,1722642705,2595,2600,2600,2595,983
20230705,101000,1720089330,2600,2600,2605,2600,1054
20230705,100900,1717348825,2605,2605,2605,2600,1947
20230705,100800,1712285845,2605,2600,2605,2600,2442
20230705,100700,1705936620,2600,2595,2600,2590,439
20230705,100600,1704795950,2595,2600,2600,2595,2905
20230705,100500,1697256470,2600,2590,2600,2590,1879
20230705,100400,1692380835,2590,2595,2595,2590,781
20230705,100300,1690354485,2590,2590,2595,2590,544
20230705,100200,1688945465,2595,2595,2595,2595,1
20230705,100100,1688942870,2585,2585,2585,2585,7
20230705,100000,1688924775,2595,2590,2595,2590,2847
20230705,095900,1681551025,2595,2585,2595,2585,1023
20230705,095800,1678905410,2595,2580,2595,2580,1250
20230705,095700,1675680365,2595,2580,2595,2580,1347
20230705,095600,1672202525,2580,2585,2595,2580,3006
20230705,095500,1664425005,2590,2585,2590,2585,490
20230705,095400,1663158350,2585,2590,2595,2585,1574
20230705,095300,1659087115,2590,2590,2595,2590,547
20230705,095200,1657667870,2595,2585,2595,2575,10672
20230705,095100,1630121340,2595,2585,2595,2585,3646
20230705,095000,1620696400,2595,2580,2595,2580,7473
20230705,094900,1601386120,2580,2580,2580,2580,4323
20230705,094800,1590232780,2580,2585,2585,2580,4580
20230705,094700,1578414455,2585,2585,2585,2580,2237
20230705,094600,1572633170,2585,2585,2585,2580,6368
20230705,094500,1556177365,2585,2595,2595,2585,2281
20230705,094400,1550270765,2590,2585,2590,2585,2288
20230705,094300,1544346285,2595,2590,2595,2585,3573
20230705,094200,1535092370,2590,2590,2595,2590,550
20230705,094100,1533667750,2590,2600,2605,2590,5269
20230705,094000,1520004010,2600,2600,2605,2590,3013
20230705,093900,1512181150,2600,2610,2615,2590,22305
20230705,093800,1454077260,2600,2600,2610,2590,2397
20230705,093700,1447840195,2585,2595,2600,2585,7988
20230705,093600,1427156020,2595,2590,2595,2585,3318
20230705,093500,1418563645,2590,2585,2595,2585,2074
20230705,093400,1413194055,2585,2585,2595,2585,539
20230705,093300,1411800570,2585,2590,2600,2585,5655
20230705,093200,1397157955,2590,2590,2590,2590,3849
20230705,093100,1387189045,2590,2595,2595,2590,705
20230705,093000,1385362135,2590,2600,2600,2590,10043
20230705,092900,1359310510,2600,2605,2610,2600,2001
20230705,092800,1354102210,2605,2610,2615,2605,8073
20230705,092700,1333026955,2605,2605,2610,2605,1475
20230705,092600,1329184530,2605,2590,2605,2590,5713
20230705,092500,1314339980,2600,2590,2600,2590,6376
20230705,092400,1297824630,2590,2605,2605,2590,11849
20230705,092300,1267032360,2605,2605,2610,2605,5463
20230705,092200,1252794260,2605,2605,2610,2600,3884
20230705,092100,1242686205,2605,2600,2605,2595,3091
20230705,092000,1234648245,2600,2600,2600,2595,2404
20230705,091900,1228402990,2600,2610,2610,2595,16909
20230705,091800,1184368730,2610,2615,2620,2605,5170
20230705,091700,1170879380,2615,2605,2620,2600,11041
20230705,091600,1142061835,2605,2620,2650,2600,63336
20230705,091500,975575885,2620,2585,2620,2585,61979
20230705,091400,813968880,2580,2580,2590,2580,3601
20230705,091300,804664455,2575,2585,2585,2575,20116
20230705,091200,752826280,2580,2580,2580,2575,10144
20230705,091100,726688790,2585,2580,2585,2575,19087
20230705,091000,677462590,2580,2585,2585,2580,12713
20230705,090900,644659645,2585,2585,2595,2580,9159
20230705,090800,620970280,2585,2585,2590,2580,3586
20230705,090700,611701185,2585,2585,2595,2580,4135
20230705,090600,601017170,2585,2585,2595,2580,14517
20230705,090500,563493620,2585,2605,2610,2585,16919
20230705,090400,519518960,2605,2605,2610,2600,10486
20230705,090300,492199015,2605,2580,2610,2580,31068
20230705,090200,411522405,2585,2590,2595,2580,23815
20230705,090100,349987725,2590,2580,2605,2580,34365
20230705,090000,261262815,2580,2605,2610,2580,98096