stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,205000,1972325210,3200,3200,3200,3200,7187
20230705,204900,1972325210,3200,3200,3200,3200,0
20230705,204800,1972325210,3200,3200,3200,3200,0
20230705,204700,1972325210,3200,3200,3200,3200,0
20230705,204600,1972325210,3200,3200,3200,3200,0
20230705,204500,1972325210,3200,3200,3200,3200,0
20230705,204400,1972325210,3200,3200,3200,3200,0
20230705,204300,1972325210,3200,3200,3200,3200,0
20230705,204200,1972325210,3200,3200,3200,3200,0
20230705,204100,1972325210,3200,3200,3200,3200,0
20230705,204000,1972325210,3200,3200,3200,3200,0
20230705,203900,1972325210,3200,3200,3200,3200,0
20230705,203800,1972325210,3200,3200,3200,3200,0
20230705,203700,1972325210,3200,3200,3200,3200,0
20230705,203600,1972325210,3200,3200,3200,3200,0
20230705,203500,1972325210,3200,3200,3200,3200,0
20230705,203400,1972325210,3200,3200,3200,3200,0
20230705,203300,1972325210,3200,3200,3200,3200,0
20230705,203200,1972325210,3200,3200,3200,3200,0
20230705,203100,1972325210,3200,3200,3200,3200,0
20230705,203000,1972325210,3200,3200,3200,3200,0
20230705,202900,1972325210,3200,3200,3200,3200,0
20230705,202800,1972325210,3200,3200,3200,3200,0
20230705,202700,1972325210,3200,3200,3200,3200,0
20230705,202600,1972325210,3200,3200,3200,3200,0
20230705,202500,1972325210,3200,3200,3200,3200,0
20230705,202400,1972325210,3200,3200,3200,3200,0
20230705,202300,1972325210,3200,3200,3200,3200,0
20230705,202200,1972325210,3200,3200,3200,3200,0
20230705,202100,1972325210,3200,3200,3200,3200,0
20230705,202000,1972325210,3200,3200,3200,3200,7187
20230705,201900,1972325210,3200,3200,3200,3200,0
20230705,201800,1972325210,3200,3200,3200,3200,0
20230705,201700,1972325210,3200,3200,3200,3200,0
20230705,201600,1972325210,3200,3200,3200,3200,0
20230705,201500,1972325210,3200,3200,3200,3200,0
20230705,201400,1972325210,3200,3200,3200,3200,0
20230705,201300,1972325210,3200,3200,3200,3200,0
20230705,201200,1972325210,3200,3200,3200,3200,0
20230705,201100,1972325210,3200,3200,3200,3200,0
20230705,201000,1972325210,3200,3200,3200,3200,0
20230705,200900,1972325210,3200,3200,3200,3200,0
20230705,200800,1972325210,3200,3200,3200,3200,0
20230705,200700,1972325210,3200,3200,3200,3200,0
20230705,200600,1972325210,3200,3200,3200,3200,0
20230705,200500,1972325210,3200,3200,3200,3200,0
20230705,200400,1972325210,3200,3200,3200,3200,0
20230705,200300,1972325210,3200,3200,3200,3200,0
20230705,200200,1972325210,3200,3200,3200,3200,0
20230705,200100,1972325210,3200,3200,3200,3200,0
20230705,200000,1972325210,3200,3200,3200,3200,0
20230705,195900,1972325210,3200,3200,3200,3200,0
20230705,195800,1972325210,3200,3200,3200,3200,0
20230705,195700,1972325210,3200,3200,3200,3200,0
20230705,195600,1972325210,3200,3200,3200,3200,0
20230705,195500,1972325210,3200,3200,3200,3200,0
20230705,195400,1972325210,3200,3200,3200,3200,0
20230705,195300,1972325210,3200,3200,3200,3200,0
20230705,195200,1972325210,3200,3200,3200,3200,0
20230705,195100,1972325210,3200,3200,3200,3200,0
20230705,195000,1972325210,3200,3200,3200,3200,7187
20230705,194900,1972325210,3200,3200,3200,3200,0
20230705,194800,1972325210,3200,3200,3200,3200,0
20230705,194700,1972325210,3200,3200,3200,3200,0
20230705,194600,1972325210,3200,3200,3200,3200,0
20230705,194500,1972325210,3200,3200,3200,3200,0
20230705,194400,1972325210,3200,3200,3200,3200,0
20230705,194300,1972325210,3200,3200,3200,3200,0
20230705,194200,1972325210,3200,3200,3200,3200,0
20230705,194100,1972325210,3200,3200,3200,3200,0
20230705,194000,1972325210,3200,3200,3200,3200,0
20230705,193900,1972325210,3200,3200,3200,3200,0
20230705,193800,1972325210,3200,3200,3200,3200,0
20230705,193700,1972325210,3200,3200,3200,3200,0
20230705,193600,1972325210,3200,3200,3200,3200,0
20230705,193500,1972325210,3200,3200,3200,3200,0
20230705,193400,1972325210,3200,3200,3200,3200,0
20230705,193300,1972325210,3200,3200,3200,3200,0
20230705,193200,1972325210,3200,3200,3200,3200,0
20230705,193100,1972325210,3200,3200,3200,3200,0
20230705,193000,1972325210,3200,3200,3200,3200,0
20230705,192900,1972325210,3200,3200,3200,3200,0
20230705,192800,1972325210,3200,3200,3200,3200,0
20230705,192700,1972325210,3200,3200,3200,3200,0
20230705,192600,1972325210,3200,3200,3200,3200,0
20230705,192500,1972325210,3200,3200,3200,3200,0
20230705,192400,1972325210,3200,3200,3200,3200,0
20230705,192300,1972325210,3200,3200,3200,3200,0
20230705,192200,1972325210,3200,3200,3200,3200,0
20230705,192100,1972325210,3200,3200,3200,3200,0
20230705,192000,1972325210,3200,3200,3200,3200,7187
20230705,191900,1972325210,3200,3200,3200,3200,0
20230705,191800,1972325210,3200,3200,3200,3200,0
20230705,191700,1972325210,3200,3200,3200,3200,0
20230705,191600,1972325210,3200,3200,3200,3200,0
20230705,191500,1972325210,3200,3200,3200,3200,0
20230705,191400,1972325210,3200,3200,3200,3200,0
20230705,191300,1972325210,3200,3200,3200,3200,0
20230705,191200,1972325210,3200,3200,3200,3200,0
20230705,191100,1972325210,3200,3200,3200,3200,0
20230705,191000,1972325210,3200,3200,3200,3200,0
20230705,190900,1972325210,3200,3200,3200,3200,0
20230705,190800,1972325210,3200,3200,3200,3200,0
20230705,190700,1972325210,3200,3200,3200,3200,0
20230705,190600,1972325210,3200,3200,3200,3200,0
20230705,190500,1972325210,3200,3200,3200,3200,0
20230705,190400,1972325210,3200,3200,3200,3200,0
20230705,190300,1972325210,3200,3200,3200,3200,0
20230705,190200,1972325210,3200,3200,3200,3200,0
20230705,190100,1972325210,3200,3200,3200,3200,0
20230705,190000,1972325210,3200,3200,3200,3200,0
20230705,185900,1972325210,3200,3200,3200,3200,0
20230705,185800,1972325210,3200,3200,3200,3200,0
20230705,185700,1972325210,3200,3200,3200,3200,0
20230705,185600,1972325210,3200,3200,3200,3200,0
20230705,185500,1972325210,3200,3200,3200,3200,0
20230705,185400,1972325210,3200,3200,3200,3200,0
20230705,185300,1972325210,3200,3200,3200,3200,0
20230705,185200,1972325210,3200,3200,3200,3200,0
20230705,185100,1972325210,3200,3200,3200,3200,0
20230705,185000,1972325210,3200,3200,3200,3200,7187
20230705,184900,1972325210,3200,3200,3200,3200,0
20230705,184800,1972325210,3200,3200,3200,3200,0
20230705,184700,1972325210,3200,3200,3200,3200,0
20230705,184600,1972325210,3200,3200,3200,3200,0
20230705,184500,1972325210,3200,3200,3200,3200,0
20230705,184400,1972325210,3200,3200,3200,3200,0
20230705,184300,1972325210,3200,3200,3200,3200,0
20230705,184200,1972325210,3200,3200,3200,3200,0
20230705,184100,1972325210,3200,3200,3200,3200,0
20230705,184000,1972325210,3200,3200,3200,3200,0
20230705,183900,1972325210,3200,3200,3200,3200,0
20230705,183800,1972325210,3200,3200,3200,3200,0
20230705,183700,1972325210,3200,3200,3200,3200,0
20230705,183600,1972325210,3200,3200,3200,3200,0
20230705,183500,1972325210,3200,3200,3200,3200,0
20230705,183400,1972325210,3200,3200,3200,3200,0
20230705,183300,1972325210,3200,3200,3200,3200,0
20230705,183200,1972325210,3200,3200,3200,3200,0
20230705,183100,1972325210,3200,3200,3200,3200,0
20230705,183000,1972325210,3200,3200,3200,3200,0
20230705,182900,1972325210,3200,3200,3200,3200,0
20230705,182800,1972325210,3200,3200,3200,3200,0
20230705,182700,1972325210,3200,3200,3200,3200,0
20230705,182600,1972325210,3200,3200,3200,3200,0
20230705,182500,1972325210,3200,3200,3200,3200,0
20230705,182400,1972325210,3200,3200,3200,3200,0
20230705,182300,1972325210,3200,3200,3200,3200,0
20230705,182200,1972325210,3200,3200,3200,3200,0
20230705,182100,1972325210,3200,3200,3200,3200,0
20230705,182000,1972325210,3200,3200,3200,3200,7187
20230705,181900,1972325210,3200,3200,3200,3200,0
20230705,181800,1972325210,3200,3200,3200,3200,0
20230705,181700,1972325210,3200,3200,3200,3200,0
20230705,181600,1972325210,3200,3200,3200,3200,0
20230705,181500,1972325210,3200,3200,3200,3200,0
20230705,181400,1972325210,3200,3200,3200,3200,0
20230705,181300,1972325210,3200,3200,3200,3200,0
20230705,181200,1972325210,3200,3200,3200,3200,0
20230705,181100,1972325210,3200,3200,3200,3200,0
20230705,181000,1972325210,3200,3200,3200,3200,0
20230705,180900,1972325210,3200,3200,3200,3200,0
20230705,180800,1972325210,3200,3200,3200,3200,0
20230705,180700,1972325210,3200,3200,3200,3200,0
20230705,180600,1972325210,3200,3200,3200,3200,0
20230705,180500,1972325210,3200,3200,3200,3200,0
20230705,180400,1972325210,3200,3200,3200,3200,0
20230705,180300,1972325210,3200,3200,3200,3200,0
20230705,180200,1972325210,3200,3200,3200,3200,0
20230705,180100,1972325210,3200,3200,3200,3200,0
20230705,180000,1972325210,3200,3200,3200,3200,0
20230705,175900,1972325210,3200,3200,3200,3200,0
20230705,175800,1972325210,3200,3200,3200,3200,0
20230705,175700,1972325210,3200,3200,3200,3200,0
20230705,175600,1972325210,3200,3200,3200,3200,0
20230705,175500,1972325210,3200,3200,3200,3200,0
20230705,175400,1972325210,3200,3200,3200,3200,0
20230705,175300,1972325210,3200,3200,3200,3200,0
20230705,175200,1972325210,3200,3200,3200,3200,0
20230705,175100,1972325210,3200,3200,3200,3200,0
20230705,175000,1972325210,3200,3200,3200,3200,7187
20230705,174900,1972325210,3200,3200,3200,3200,0
20230705,174800,1972325210,3200,3200,3200,3200,0
20230705,174700,1972325210,3200,3200,3200,3200,0
20230705,174600,1972325210,3200,3200,3200,3200,0
20230705,174500,1972325210,3200,3200,3200,3200,0
20230705,174400,1972325210,3200,3200,3200,3200,0
20230705,174300,1972325210,3200,3200,3200,3200,0
20230705,174200,1972325210,3200,3200,3200,3200,0
20230705,174100,1972325210,3200,3200,3200,3200,0
20230705,174000,1972325210,3200,3200,3200,3200,0
20230705,173900,1972325210,3200,3200,3200,3200,0
20230705,173800,1972325210,3200,3200,3200,3200,0
20230705,173700,1972325210,3200,3200,3200,3200,0
20230705,173600,1972325210,3200,3200,3200,3200,0
20230705,173500,1972325210,3200,3200,3200,3200,0
20230705,173400,1972325210,3200,3200,3200,3200,0
20230705,173300,1972325210,3200,3200,3200,3200,0
20230705,173200,1972325210,3200,3200,3200,3200,0
20230705,173100,1972325210,3200,3200,3200,3200,0
20230705,173000,1972325210,3200,3200,3200,3200,0
20230705,172900,1972325210,3200,3200,3200,3200,0
20230705,172800,1972325210,3200,3200,3200,3200,0
20230705,172700,1972325210,3200,3200,3200,3200,0
20230705,172600,1972325210,3200,3200,3200,3200,0
20230705,172500,1972325210,3200,3200,3200,3200,0
20230705,172400,1972325210,3200,3200,3200,3200,0
20230705,172300,1972325210,3200,3200,3200,3200,0
20230705,172200,1972325210,3200,3200,3200,3200,0
20230705,172100,1972325210,3200,3200,3200,3200,0
20230705,172000,1972325210,3200,3200,3200,3200,7187
20230705,171900,1972325210,3200,3200,3200,3200,0
20230705,171800,1972325210,3200,3200,3200,3200,0
20230705,171700,1972325210,3200,3200,3200,3200,0
20230705,171600,1972325210,3200,3200,3200,3200,0
20230705,171500,1972325210,3200,3200,3200,3200,0
20230705,171400,1972325210,3200,3200,3200,3200,0
20230705,171300,1972325210,3200,3200,3200,3200,0
20230705,171200,1972325210,3200,3200,3200,3200,0
20230705,171100,1972325210,3200,3200,3200,3200,0
20230705,171000,1972325210,3200,3200,3200,3200,0
20230705,170900,1972325210,3200,3200,3200,3200,0
20230705,170800,1972325210,3200,3200,3200,3200,0
20230705,170700,1972325210,3200,3200,3200,3200,0
20230705,170600,1972325210,3200,3200,3200,3200,0
20230705,170500,1972325210,3200,3200,3200,3200,0
20230705,170400,1972325210,3200,3200,3200,3200,0
20230705,170300,1972325210,3200,3200,3200,3200,0
20230705,170200,1972325210,3200,3200,3200,3200,0
20230705,170100,1972325210,3200,3200,3200,3200,0
20230705,170000,1972325210,3200,3200,3200,3200,0
20230705,165900,1972325210,3200,3200,3200,3200,0
20230705,165800,1972325210,3200,3200,3200,3200,0
20230705,165700,1972325210,3200,3200,3200,3200,0
20230705,165600,1972325210,3200,3200,3200,3200,0
20230705,165500,1972325210,3200,3200,3200,3200,0
20230705,165400,1972325210,3200,3200,3200,3200,0
20230705,165300,1972325210,3200,3200,3200,3200,0
20230705,165200,1972325210,3200,3200,3200,3200,0
20230705,165100,1972325210,3200,3200,3200,3200,0
20230705,165000,1972325210,3200,3200,3200,3200,7187
20230705,164900,1972325210,3200,3200,3200,3200,0
20230705,164800,1972325210,3200,3200,3200,3200,0
20230705,164700,1972325210,3200,3200,3200,3200,0
20230705,164600,1972325210,3200,3200,3200,3200,0
20230705,164500,1972325210,3200,3200,3200,3200,0
20230705,164400,1972325210,3200,3200,3200,3200,0
20230705,164300,1972325210,3200,3200,3200,3200,0
20230705,164200,1972325210,3200,3200,3200,3200,0
20230705,164100,1972325210,3200,3200,3200,3200,0
20230705,164000,1972325210,3200,3200,3200,3200,0
20230705,163900,1972325210,3200,3200,3200,3200,0
20230705,163800,1972325210,3200,3200,3200,3200,0
20230705,163700,1972325210,3200,3200,3200,3200,0
20230705,163600,1972325210,3200,3200,3200,3200,0
20230705,163500,1972325210,3200,3200,3200,3200,0
20230705,163400,1972325210,3200,3200,3200,3200,0
20230705,163300,1972325210,3200,3200,3200,3200,0
20230705,163200,1972325210,3200,3200,3200,3200,0
20230705,163100,1972325210,3200,3200,3200,3200,0
20230705,163000,1972325210,3200,3200,3200,3200,0
20230705,162900,1972325210,3200,3200,3200,3200,0
20230705,162800,1972325210,3200,3200,3200,3200,0
20230705,162700,1972325210,3200,3200,3200,3200,0
20230705,162600,1972325210,3200,3200,3200,3200,0
20230705,162500,1972325210,3200,3200,3200,3200,0
20230705,162400,1972325210,3200,3200,3200,3200,0
20230705,162300,1972325210,3200,3200,3200,3200,0
20230705,162200,1972325210,3200,3200,3200,3200,0
20230705,162100,1972325210,3200,3200,3200,3200,0
20230705,162000,1972325210,3200,3200,3200,3200,7187
20230705,161900,1972325210,3200,3200,3200,3200,0
20230705,161800,1972325210,3200,3200,3200,3200,0
20230705,161700,1972325210,3200,3200,3200,3200,0
20230705,161600,1972325210,3200,3200,3200,3200,0
20230705,161500,1972325210,3200,3200,3200,3200,0
20230705,161400,1972325210,3200,3200,3200,3200,0
20230705,161300,1972325210,3200,3200,3200,3200,0
20230705,161200,1972325210,3200,3200,3200,3200,0
20230705,161100,1972325210,3200,3200,3200,3200,0
20230705,161000,1972325210,3200,3200,3200,3200,0
20230705,160900,1972325210,3200,3200,3200,3200,0
20230705,160800,1972325210,3200,3200,3200,3200,0
20230705,160700,1972325210,3200,3200,3200,3200,0
20230705,160600,1972325210,3200,3200,3200,3200,0
20230705,160500,1972325210,3200,3200,3200,3200,0
20230705,160400,1972325210,3200,3200,3200,3200,0
20230705,160300,1972325210,3200,3200,3200,3200,0
20230705,160200,1972325210,3200,3200,3200,3200,0
20230705,160100,1972325210,3200,3200,3200,3200,0
20230705,160000,1972325210,3200,3200,3200,3200,0
20230705,155900,1972325210,3200,3200,3200,3200,0
20230705,155800,1972325210,3200,3200,3200,3200,0
20230705,155700,1972325210,3200,3200,3200,3200,0
20230705,155600,1972325210,3200,3200,3200,3200,0
20230705,155500,1972325210,3200,3200,3200,3200,0
20230705,155400,1972325210,3200,3200,3200,3200,0
20230705,155300,1972325210,3200,3200,3200,3200,0
20230705,155200,1972325210,3200,3200,3200,3200,0
20230705,155100,1972325210,3200,3200,3200,3200,0
20230705,155000,1972325210,3200,3200,3200,3200,7187
20230705,154900,1972325210,3200,3200,3200,3200,0
20230705,154800,1972325210,3200,3200,3200,3200,0
20230705,154700,1972325210,3200,3200,3200,3200,0
20230705,154600,1972325210,3200,3200,3200,3200,0
20230705,154500,1972325210,3200,3200,3200,3200,0
20230705,154400,1972325210,3200,3200,3200,3200,0
20230705,154300,1972325210,3200,3200,3200,3200,0
20230705,154200,1972325210,3200,3200,3200,3200,0
20230705,154100,1972325210,3200,3200,3200,3200,0
20230705,154000,1972325210,3200,3200,3200,3200,0
20230705,153900,1972325210,3200,3200,3200,3200,0
20230705,153800,1972325210,3200,3200,3200,3200,0
20230705,153700,1972325210,3200,3200,3200,3200,0
20230705,153600,1972325210,3200,3200,3200,3200,0
20230705,153500,1972325210,3200,3200,3200,3200,0
20230705,153400,1972325210,3200,3200,3200,3200,0
20230705,153300,1972325210,3200,3200,3200,3200,0
20230705,153200,1972325210,3200,3200,3200,3200,0
20230705,153100,1972325210,3200,3200,3200,3200,0
20230705,153000,1972325210,3200,3200,3200,3200,7187
20230705,152900,1949326810,3200,3200,3200,3200,0
20230705,152800,1949326810,3200,3200,3200,3200,0
20230705,152700,1949326810,3200,3200,3200,3200,0
20230705,152600,1949326810,3200,3200,3200,3200,0
20230705,152500,1949326810,3200,3200,3200,3200,0
20230705,152400,1949326810,3200,3200,3200,3200,0
20230705,152300,1949326810,3200,3200,3200,3200,0
20230705,152200,1949326810,3200,3200,3200,3200,0
20230705,152100,1949326810,3200,3200,3200,3200,0
20230705,152000,1949326810,3200,3200,3200,3200,0
20230705,151900,1949326810,3200,3200,3200,3200,152
20230705,151800,1948840410,3200,3210,3210,3200,10039
20230705,151700,1916715050,3210,3200,3210,3200,4266
20230705,151600,1903056720,3200,3200,3200,3200,0
20230705,151500,1903056720,3200,3200,3200,3200,36
20230705,151400,1902941520,3200,3210,3210,3200,54
20230705,151300,1902768580,3215,3200,3215,3200,568
20230705,151200,1900949720,3200,3205,3205,3200,1190
20230705,151100,1897136270,3215,3205,3215,3205,988
20230705,151000,1893960360,3205,3200,3215,3200,400
20230705,150900,1892677185,3200,3205,3215,3200,9890
20230705,150800,1861028715,3200,3200,3200,3200,2379
20230705,150700,1853415915,3200,3205,3215,3200,1323
20230705,150600,1849174500,3220,3225,3225,3210,8711
20230705,150500,1821147350,3225,3230,3230,3220,3428
20230705,150400,1810074950,3230,3205,3235,3205,11402
20230705,150300,1773313540,3205,3195,3205,3195,666
20230705,150200,1771182470,3195,3200,3200,3195,933
20230705,150100,1768197585,3195,3195,3200,3195,410
20230705,150000,1766887585,3195,3200,3200,3195,1131
20230705,145900,1763270685,3200,3200,3200,3200,346
20230705,145800,1762163485,3200,3200,3200,3200,26
20230705,145700,1762080285,3200,3195,3200,3195,262
20230705,145600,1761243145,3195,3195,3195,3190,1622
20230705,145500,1756060860,3190,3190,3190,3190,0
20230705,145400,1756060860,3190,3195,3195,3190,202
20230705,145300,1755416470,3190,3195,3195,3190,207
20230705,145200,1754755115,3190,3190,3195,3190,81
20230705,145100,1754496575,3195,3195,3195,3195,9
20230705,145000,1754467820,3190,3190,3190,3190,10
20230705,144900,1754435920,3190,3195,3195,3190,3918
20230705,144800,1741926800,3200,3205,3205,3200,2935
20230705,144700,1732532660,3205,3200,3205,3200,561
20230705,144600,1730737360,3200,3195,3200,3195,161
20230705,144500,1730222210,3195,3200,3200,3195,683
20230705,144400,1728039860,3200,3195,3200,3195,826
20230705,144300,1725400440,3195,3200,3200,3195,509
20230705,144200,1723772660,3195,3195,3195,3195,578
20230705,144100,1721925950,3200,3205,3205,3200,6084
20230705,144000,1702456650,3200,3205,3210,3200,1739
20230705,143900,1696889935,3205,3205,3205,3205,1
20230705,143800,1696886730,3200,3205,3205,3200,501
20230705,143700,1695281030,3205,3200,3205,3200,1072
20230705,143600,1691849130,3200,3205,3205,3200,681
20230705,143500,1689669915,3205,3205,3205,3205,663
20230705,143400,1687545000,3205,3210,3210,3205,1425
20230705,143300,1682977845,3210,3210,3210,3210,105
20230705,143200,1682640795,3205,3215,3215,3205,2062
20230705,143100,1676018490,3215,3220,3220,3215,906
20230705,143000,1673104170,3220,3220,3220,3220,10
20230705,142900,1673071970,3215,3215,3215,3215,0
20230705,142800,1673071970,3215,3215,3215,3215,88
20230705,142700,1672789050,3215,3215,3215,3215,50
20230705,142600,1672628300,3215,3215,3215,3210,734
20230705,142500,1670269150,3210,3215,3215,3210,4
20230705,142400,1670256305,3215,3215,3215,3215,0
20230705,142300,1670256305,3215,3215,3215,3215,51
20230705,142200,1670092340,3205,3205,3205,3200,829
20230705,142100,1667435895,3200,3210,3210,3200,1491
20230705,142000,1662661645,3210,3210,3210,3210,205
20230705,141900,1662003595,3210,3205,3210,3205,324
20230705,141800,1660965055,3205,3210,3210,3205,1202
20230705,141700,1657111110,3215,3215,3215,3215,25
20230705,141600,1657030735,3215,3220,3220,3215,1163
20230705,141500,1653287915,3220,3220,3220,3220,31
20230705,141400,1653188095,3225,3225,3225,3225,281
20230705,141300,1652281870,3225,3215,3225,3215,17
20230705,141200,1652227195,3225,3225,3225,3225,1
20230705,141100,1652223970,3220,3220,3220,3220,170
20230705,141000,1651676570,3220,3215,3225,3215,1326
20230705,140900,1647405230,3220,3210,3220,3210,424
20230705,140800,1646044155,3205,3210,3210,3205,1716
20230705,140700,1640540830,3210,3210,3215,3210,4972
20230705,140600,1624570615,3215,3220,3220,3215,7281
20230705,140500,1601148130,3220,3225,3225,3220,1000
20230705,140400,1597924630,3225,3235,3235,3225,3618
20230705,140300,1586238175,3235,3240,3240,3235,3328
20230705,140200,1575470960,3240,3240,3245,3240,524
20230705,140100,1573773195,3240,3245,3245,3240,1628
20230705,140000,1568495350,3250,3250,3250,3250,30
20230705,135900,1568397850,3255,3250,3255,3245,673
20230705,135800,1566209600,3250,3255,3255,3250,42
20230705,135700,1566072900,3245,3245,3245,3245,1040
20230705,135600,1562698100,3245,3245,3245,3245,23
20230705,135500,1562623465,3250,3260,3260,3250,959
20230705,135400,1559504915,3260,3260,3260,3260,108
20230705,135300,1559152835,3265,3265,3265,3265,3
20230705,135200,1559143040,3260,3250,3260,3245,800
20230705,135100,1556543840,3250,3270,3270,3250,2893
20230705,135000,1547130320,3270,3265,3270,3265,262
20230705,134900,1546274855,3265,3260,3270,3260,1377
20230705,134800,1541774850,3260,3255,3260,3255,1329
20230705,134700,1537446450,3255,3255,3260,3250,756
20230705,134600,1534987485,3260,3265,3265,3260,3322
20230705,134500,1524154665,3265,3260,3270,3260,1313
20230705,134400,1519866570,3260,3265,3265,3260,5358
20230705,134300,1502393540,3265,3270,3280,3265,14691
20230705,134200,1454335270,3275,3265,3280,3260,13792
20230705,134100,1409185530,3260,3255,3260,3255,3729
20230705,134000,1397029015,3255,3250,3255,3250,3155
20230705,133900,1386766805,3250,3245,3250,3245,267
20230705,133800,1385900360,3240,3240,3240,3240,0
20230705,133700,1385900360,3240,3245,3245,3240,710
20230705,133600,1383599910,3245,3245,3245,3245,290
20230705,133500,1382658860,3245,3250,3250,3245,2160
20230705,133400,1375646095,3250,3250,3250,3250,13
20230705,133300,1375603845,3250,3245,3250,3245,1320
20230705,133200,1371314445,3250,3245,3250,3245,1104
20230705,133100,1367729460,3245,3245,3250,3245,851
20230705,133000,1364967960,3245,3245,3245,3245,253
20230705,132900,1364146975,3245,3245,3245,3245,2297
20230705,132800,1356693210,3245,3245,3245,3245,500
20230705,132700,1355070710,3245,3235,3245,3235,6417
20230705,132600,1334276350,3235,3240,3245,3235,2404
20230705,132500,1326488475,3240,3240,3240,3240,1
20230705,132400,1326485235,3240,3240,3240,3240,284
20230705,132300,1325565075,3240,3235,3240,3235,358
20230705,132200,1324406335,3240,3240,3240,3240,10
20230705,132100,1324373935,3240,3235,3240,3235,789
20230705,132000,1321818125,3235,3235,3235,3235,60
20230705,131900,1321624025,3235,3230,3235,3230,36
20230705,131800,1321507585,3230,3230,3230,3230,50
20230705,131700,1321346085,3235,3235,3235,3235,1998
20230705,131600,1314882555,3235,3230,3235,3230,928
20230705,131500,1311885095,3235,3235,3235,3235,2610
20230705,131400,1303441745,3235,3235,3240,3235,75
20230705,131300,1303199070,3235,3235,3235,3235,7
20230705,131200,1303176425,3235,3245,3245,3235,18
20230705,131100,1303118115,3245,3245,3245,3245,4
20230705,131000,1303105135,3235,3240,3240,3235,1631
20230705,130900,1297820945,3235,3235,3235,3235,504
20230705,130800,1296190505,3235,3235,3235,3235,678
20230705,130700,1293997175,3235,3235,3235,3235,300
20230705,130600,1293026675,3235,3240,3240,3235,215
20230705,130500,1292331050,3240,3240,3240,3235,156
20230705,130400,1291825620,3240,3245,3245,3240,251
20230705,130300,1291011880,3245,3235,3245,3230,2302
20230705,130200,1283562995,3240,3245,3245,3240,759
20230705,130100,1281102735,3245,3245,3245,3245,1747
20230705,130000,1275433720,3235,3255,3255,3235,3728
20230705,125900,1263345590,3255,3260,3260,3255,5066
20230705,125800,1246835585,3255,3225,3255,3225,22925
20230705,125700,1172395380,3225,3225,3225,3225,258
20230705,125600,1171563330,3225,3220,3225,3220,335
20230705,125500,1170483150,3225,3220,3225,3220,685
20230705,125400,1168276005,3220,3230,3230,3220,602
20230705,125300,1166337215,3230,3230,3230,3220,1253
20230705,125200,1162298710,3220,3220,3220,3220,0
20230705,125100,1162298710,3220,3220,3220,3220,36
20230705,125000,1162182790,3220,3220,3220,3220,505
20230705,124900,1160556690,3225,3225,3225,3225,20
20230705,124800,1160492190,3230,3225,3230,3220,1795
20230705,124700,1154704485,3225,3230,3230,3225,130
20230705,124600,1154284605,3230,3230,3235,3230,265
20230705,124500,1153427440,3230,3225,3230,3225,1254
20230705,124400,1149381690,3225,3225,3225,3225,40
20230705,124300,1149252690,3225,3230,3230,3225,1402
20230705,124200,1144730085,3235,3230,3235,3230,51
20230705,124100,1144565350,3230,3230,3230,3230,5110
20230705,124000,1128060050,3235,3230,3235,3230,214
20230705,123900,1127367765,3235,3230,3235,3230,433
20230705,123800,1125969155,3230,3230,3235,3230,1009
20230705,123700,1122708450,3235,3230,3235,3230,2891
20230705,123600,1113370350,3230,3225,3230,3225,440
20230705,123500,1111951345,3220,3220,3220,3220,2366
20230705,123400,1104332825,3215,3215,3215,3215,351
20230705,123300,1103204360,3215,3220,3220,3215,35
20230705,123200,1103091830,3215,3220,3220,3215,6
20230705,123100,1103072535,3215,3215,3215,3210,474
20230705,123000,1101550705,3220,3220,3220,3220,6
20230705,122900,1101531385,3215,3215,3215,3210,6
20230705,122800,1101512100,3220,3205,3220,3205,3267
20230705,122700,1091030225,3205,3210,3210,3205,141
20230705,122600,1090578115,3205,3210,3210,3205,282
20230705,122500,1089674300,3210,3210,3210,3210,0
20230705,122400,1089674300,3210,3210,3210,3210,130
20230705,122300,1089257000,3220,3210,3220,3210,528
20230705,122200,1087559595,3220,3220,3220,3220,0
20230705,122100,1087559595,3220,3210,3220,3210,725
20230705,122000,1085232335,3215,3215,3215,3215,101
20230705,121900,1084907620,3210,3215,3215,3210,2670
20230705,121800,1076336400,3215,3215,3220,3215,399
20230705,121700,1075053610,3215,3215,3215,3215,174
20230705,121600,1074494200,3215,3215,3215,3215,254
20230705,121500,1073677590,3215,3215,3215,3210,206
20230705,121400,1073015525,3215,3215,3215,3215,3000
20230705,121300,1063370525,3220,3220,3220,3220,803
20230705,121200,1060784865,3220,3220,3220,3220,860
20230705,121100,1058015665,3220,3225,3225,3220,136
20230705,121000,1057577570,3220,3220,3220,3220,7
20230705,120900,1057555030,3220,3225,3225,3220,1817
20230705,120800,1051697615,3225,3225,3225,3225,145
20230705,120700,1051229990,3225,3225,3235,3225,5131
20230705,120600,1034662585,3225,3220,3225,3220,177
20230705,120500,1034091805,3220,3215,3220,3215,52
20230705,120400,1033924395,3220,3210,3220,3210,2124
20230705,120300,1027095955,3210,3205,3210,3205,95
20230705,120200,1026791345,3205,3210,3210,3205,98
20230705,120100,1026476800,3210,3200,3210,3200,258
20230705,120000,1025648710,3205,3200,3205,3200,8
20230705,115900,1025623090,3200,3200,3200,3200,16
20230705,115800,1025571890,3200,3195,3200,3195,501
20230705,115700,1023968720,3195,3200,3200,3195,6
20230705,115600,1023949525,3200,3190,3200,3190,2663
20230705,115500,1015442725,3195,3200,3200,3195,785
20230705,115400,1012934625,3195,3200,3200,3195,869
20230705,115300,1010157890,3200,3200,3200,3200,101
20230705,115200,1009834690,3195,3195,3200,3195,3
20230705,115100,1009825100,3200,3200,3200,3200,166
20230705,115000,1009293900,3200,3205,3205,3200,2179
20230705,114900,1002317985,3205,3205,3205,3205,0
20230705,114800,1002317985,3205,3205,3205,3205,0
20230705,114700,1002317985,3205,3205,3205,3205,101
20230705,114600,1001994280,3210,3210,3210,3210,71
20230705,114500,1001766370,3205,3210,3210,3205,262
20230705,114400,1000925360,3210,3210,3210,3210,255
20230705,114300,1000106810,3210,3210,3210,3210,3
20230705,114200,1000097180,3225,3225,3225,3225,2
20230705,114100,1000090730,3225,3225,3225,3225,4
20230705,114000,1000077830,3220,3220,3220,3215,323
20230705,113900,999039300,3230,3220,3230,3220,1002
20230705,113800,995807850,3225,3225,3225,3225,32
20230705,113700,995704650,3225,3225,3225,3225,146
20230705,113600,995233800,3225,3220,3225,3220,1136
20230705,113500,991573625,3205,3210,3210,3205,52
20230705,113400,991406950,3210,3210,3210,3210,546
20230705,113300,989654290,3210,3215,3215,3210,854
20230705,113200,986912445,3215,3220,3220,3215,1719
20230705,113100,981382265,3220,3220,3220,3220,329
20230705,113000,980322885,3220,3220,3220,3220,0
20230705,112900,980322885,3220,3220,3220,3220,223
20230705,112800,979604825,3220,3220,3220,3220,29
20230705,112700,979511445,3220,3220,3225,3220,24
20230705,112600,979434105,3220,3225,3225,3220,347
20230705,112500,978315255,3225,3225,3225,3225,2
20230705,112400,978308805,3215,3215,3215,3215,0
20230705,112300,978308805,3215,3215,3215,3215,0
20230705,112200,978308805,3215,3215,3215,3215,0
20230705,112100,978308805,3215,3210,3225,3210,4386
20230705,112000,964192275,3210,3210,3210,3210,800
20230705,111900,961624275,3210,3210,3210,3210,161
20230705,111800,961107465,3205,3205,3205,3205,0
20230705,111700,961107465,3205,3205,3205,3205,100
20230705,111600,960786965,3205,3205,3205,3205,401
20230705,111500,959501760,3210,3210,3210,3210,20
20230705,111400,959437560,3210,3210,3210,3210,0
20230705,111300,959437560,3210,3210,3210,3210,205
20230705,111200,958779510,3210,3210,3210,3210,582
20230705,111100,956911290,3215,3215,3215,3215,201
20230705,111000,956265075,3215,3215,3215,3210,651
20230705,110900,954172115,3210,3210,3210,3210,200
20230705,110800,953530115,3210,3210,3210,3210,300
20230705,110700,952567115,3205,3205,3205,3205,1
20230705,110600,952563910,3210,3210,3210,3210,1274
20230705,110500,948474370,3215,3215,3215,3215,0
20230705,110400,948474370,3215,3220,3220,3215,595
20230705,110300,946560790,3225,3225,3225,3225,1
20230705,110200,946557565,3225,3230,3230,3225,406
20230705,110100,945248200,3230,3230,3230,3230,193
20230705,110000,944624810,3230,3230,3230,3230,189
20230705,105900,944014340,3230,3220,3250,3220,8396
20230705,105800,916824425,3225,3230,3230,3225,594
20230705,105700,914908605,3230,3235,3235,3230,454
20230705,105600,913442180,3235,3240,3240,3230,468
20230705,105500,911925970,3235,3230,3235,3230,2238
20230705,105400,904687045,3235,3225,3235,3225,724
20230705,105300,902349495,3230,3230,3230,3230,0
20230705,105200,902349495,3230,3230,3235,3230,580
20230705,105100,900475825,3230,3230,3230,3225,318
20230705,105000,899448835,3235,3240,3240,3235,4734
20230705,104900,884115525,3240,3220,3240,3215,18115
20230705,104800,825748260,3220,3215,3220,3215,1175
20230705,104700,821968105,3215,3215,3220,3215,856
20230705,104600,819215565,3220,3215,3220,3215,735
20230705,104500,816852470,3210,3210,3210,3210,690
20230705,104400,814637570,3210,3200,3210,3200,1181
20230705,104300,810857650,3200,3215,3215,3200,4797
20230705,104200,795439990,3215,3215,3220,3215,4507
20230705,104100,780949965,3215,3195,3215,3195,796
20230705,104000,778404400,3185,3190,3190,3185,1848
20230705,103900,772509780,3195,3195,3195,3195,25
20230705,103800,772429905,3195,3195,3195,3195,261
20230705,103700,771596010,3200,3200,3200,3200,21
20230705,103600,771528810,3200,3200,3200,3200,108
20230705,103500,771183210,3200,3200,3200,3195,420
20230705,103400,769841210,3200,3205,3205,3200,14
20230705,103300,769796400,3215,3210,3215,3210,2316
20230705,103200,762361290,3210,3200,3210,3200,2031
20230705,103100,755853615,3190,3185,3190,3185,1212
20230705,103000,751991270,3180,3180,3180,3180,2
20230705,102900,751984910,3180,3185,3185,3180,2149
20230705,102800,745151045,3180,3180,3180,3180,0
20230705,102700,745151045,3180,3180,3180,3180,5
20230705,102600,745135145,3180,3185,3185,3180,1012
20230705,102500,741911985,3185,3190,3190,3185,63
20230705,102400,741711315,3185,3185,3185,3185,2
20230705,102300,741704945,3190,3175,3190,3175,370
20230705,102200,740529130,3175,3180,3180,3175,101
20230705,102100,740208245,3175,3175,3175,3175,10
20230705,102000,740176495,3175,3180,3185,3175,3219
20230705,101900,729953085,3190,3190,3190,3190,97
20230705,101800,729643655,3190,3190,3190,3190,100
20230705,101700,729324655,3190,3180,3190,3180,194
20230705,101600,728706795,3190,3180,3190,3180,4627
20230705,101500,713992635,3185,3195,3195,3185,4708
20230705,101400,698966495,3195,3195,3200,3195,313
20230705,101300,697966455,3200,3200,3205,3200,3488
20230705,101200,686804605,3205,3210,3210,3205,324
20230705,101100,685764600,3210,3210,3210,3210,120
20230705,101000,685379400,3210,3210,3210,3200,239
20230705,100900,684612710,3200,3210,3210,3200,820
20230705,100800,681988510,3200,3200,3200,3200,20
20230705,100700,681924510,3215,3210,3215,3205,535
20230705,100600,680206525,3210,3200,3210,3200,751
20230705,100500,677799925,3210,3210,3210,3210,245
20230705,100400,677013475,3200,3210,3215,3200,141
20230705,100300,676561715,3200,3205,3220,3200,2096
20230705,100200,669833450,3210,3205,3210,3205,1343
20230705,100100,665528900,3205,3205,3205,3205,274
20230705,100000,664650730,3205,3210,3210,3205,2658
20230705,095900,656118605,3215,3220,3225,3215,1662
20230705,095800,650770830,3225,3220,3225,3215,147
20230705,095700,650297375,3225,3210,3225,3200,3711
20230705,095600,638367140,3205,3210,3210,3205,928
20230705,095500,635391380,3210,3200,3215,3200,4674
20230705,095400,620430740,3200,3200,3200,3200,0
20230705,095300,620430740,3200,3200,3200,3200,1
20230705,095200,620427540,3195,3195,3195,3195,1017
20230705,095100,617178225,3195,3190,3200,3190,617
20230705,095000,615208410,3190,3180,3190,3180,1413
20230705,094900,610712485,3185,3185,3185,3180,441
20230705,094800,609307960,3185,3180,3185,3180,299
20230705,094700,608356895,3185,3185,3185,3185,41
20230705,094600,608226310,3185,3190,3190,3185,81
20230705,094500,607968175,3185,3200,3200,3185,2639
20230705,094400,599556465,3200,3185,3200,3180,6281
20230705,094300,579533380,3185,3200,3200,3185,1948
20230705,094200,573317030,3200,3200,3200,3200,149
20230705,094100,572840230,3205,3210,3210,3205,1742
20230705,094000,567255650,3215,3215,3215,3215,355
20230705,093900,566114325,3215,3220,3220,3215,770
20230705,093800,563636825,3220,3210,3220,3210,875
20230705,093700,560824325,3210,3215,3225,3210,1669
20230705,093600,555455060,3215,3220,3220,3210,589
20230705,093500,553562695,3220,3205,3220,3205,3248
20230705,093400,543139555,3205,3205,3210,3205,3768
20230705,093300,531055850,3205,3205,3215,3200,1299
20230705,093200,526894925,3215,3215,3215,3205,362
20230705,093100,525731465,3210,3200,3215,3200,8280
20230705,093000,499195310,3200,3185,3200,3185,1535
20230705,092900,494297990,3185,3210,3210,3180,11504
20230705,092800,457554180,3210,3210,3215,3210,1675
20230705,092700,452175095,3210,3210,3210,3210,30
20230705,092600,452078795,3205,3205,3205,3205,636
20230705,092500,450040415,3205,3210,3220,3205,3555
20230705,092400,438618795,3210,3215,3215,3210,1653
20230705,092300,433307905,3215,3210,3215,3210,652
20230705,092200,431211975,3230,3230,3230,3210,7113
20230705,092100,408278865,3230,3225,3230,3225,1569
20230705,092000,403211995,3230,3225,3230,3225,1817
20230705,091900,397350435,3230,3235,3235,3230,3744
20230705,091800,385256465,3245,3215,3245,3215,15613
20230705,091700,334868595,3220,3215,3220,3215,2553
20230705,091600,326657985,3210,3210,3210,3210,204
20230705,091500,326003145,3210,3215,3215,3210,721
20230705,091400,323688205,3215,3215,3215,3215,186
20230705,091300,323090215,3215,3210,3215,3210,777
20230705,091200,320595930,3210,3205,3210,3205,2677
20230705,091100,312010605,3205,3210,3210,3205,712
20230705,091000,309728340,3215,3205,3215,3205,184
20230705,090900,309137840,3205,3195,3215,3195,4651
20230705,090800,294236755,3195,3190,3195,3190,1329
20230705,090700,289992225,3195,3190,3195,3190,459
20230705,090600,288525740,3195,3190,3195,3190,393
20230705,090500,287271415,3190,3190,3195,3190,3040
20230705,090400,277566380,3195,3195,3195,3190,1794
20230705,090300,271837595,3195,3200,3200,3195,4996
20230705,090200,255869415,3200,3215,3225,3190,17974
20230705,090100,198336510,3220,3245,3270,3210,7962
20230705,090000,172548360,3270,3190,3340,3160,53089