stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,185700,9631264205,2825,2825,2825,2825,40856
20230703,185600,9631264205,2825,2825,2825,2825,0
20230703,185500,9631264205,2825,2825,2825,2825,0
20230703,185400,9631264205,2825,2825,2825,2825,0
20230703,185300,9631264205,2825,2825,2825,2825,0
20230703,185200,9631264205,2825,2825,2825,2825,0
20230703,185100,9631264205,2825,2825,2825,2825,0
20230703,185000,9631264205,2825,2825,2825,2825,0
20230703,184900,9631264205,2825,2825,2825,2825,0
20230703,184800,9631264205,2825,2825,2825,2825,0
20230703,184700,9631264205,2825,2825,2825,2825,0
20230703,184600,9631264205,2825,2825,2825,2825,0
20230703,184500,9631264205,2825,2825,2825,2825,0
20230703,184400,9631264205,2825,2825,2825,2825,0
20230703,184300,9631264205,2825,2825,2825,2825,0
20230703,184200,9631264205,2825,2825,2825,2825,0
20230703,184100,9631264205,2825,2825,2825,2825,0
20230703,184000,9631264205,2825,2825,2825,2825,0
20230703,183900,9631264205,2825,2825,2825,2825,0
20230703,183800,9631264205,2825,2825,2825,2825,0
20230703,183700,9631264205,2825,2825,2825,2825,0
20230703,183600,9631264205,2825,2825,2825,2825,0
20230703,183500,9631264205,2825,2825,2825,2825,0
20230703,183400,9631264205,2825,2825,2825,2825,0
20230703,183300,9631264205,2825,2825,2825,2825,0
20230703,183200,9631264205,2825,2825,2825,2825,0
20230703,183100,9631264205,2825,2825,2825,2825,0
20230703,183000,9631264205,2825,2825,2825,2825,0
20230703,182900,9631264205,2825,2825,2825,2825,0
20230703,182800,9631264205,2825,2825,2825,2825,0
20230703,182700,9631264205,2825,2825,2825,2825,40856
20230703,182600,9631264205,2825,2825,2825,2825,0
20230703,182500,9631264205,2825,2825,2825,2825,0
20230703,182400,9631264205,2825,2825,2825,2825,0
20230703,182300,9631264205,2825,2825,2825,2825,0
20230703,182200,9631264205,2825,2825,2825,2825,0
20230703,182100,9631264205,2825,2825,2825,2825,0
20230703,182000,9631264205,2825,2825,2825,2825,0
20230703,181900,9631264205,2825,2825,2825,2825,0
20230703,181800,9631264205,2825,2825,2825,2825,0
20230703,181700,9631264205,2825,2825,2825,2825,0
20230703,181600,9631264205,2825,2825,2825,2825,0
20230703,181500,9631264205,2825,2825,2825,2825,0
20230703,181400,9631264205,2825,2825,2825,2825,0
20230703,181300,9631264205,2825,2825,2825,2825,0
20230703,181200,9631264205,2825,2825,2825,2825,0
20230703,181100,9631264205,2825,2825,2825,2825,0
20230703,181000,9631264205,2825,2825,2825,2825,0
20230703,180900,9631264205,2825,2825,2825,2825,0
20230703,180800,9631264205,2825,2825,2825,2825,0
20230703,180700,9631264205,2825,2825,2825,2825,0
20230703,180600,9631264205,2825,2825,2825,2825,0
20230703,180500,9631264205,2825,2825,2825,2825,0
20230703,180400,9631264205,2825,2825,2825,2825,0
20230703,180300,9631264205,2825,2825,2825,2825,0
20230703,180200,9631264205,2825,2825,2825,2825,0
20230703,180100,9631264205,2825,2825,2825,2825,0
20230703,180000,9631264205,2825,2825,2825,2825,0
20230703,175900,9631264205,2825,2825,2825,2825,0
20230703,175800,9631264205,2825,2825,2825,2825,0
20230703,175700,9631264205,2825,2825,2825,2825,40856
20230703,175600,9631264205,2825,2825,2825,2825,0
20230703,175500,9631264205,2825,2825,2825,2825,0
20230703,175400,9631264205,2825,2825,2825,2825,0
20230703,175300,9631264205,2825,2825,2825,2825,0
20230703,175200,9631264205,2825,2825,2825,2825,0
20230703,175100,9631264205,2825,2825,2825,2825,0
20230703,175000,9631264205,2825,2825,2825,2825,0
20230703,174900,9631264205,2825,2825,2825,2825,0
20230703,174800,9631264205,2825,2825,2825,2825,0
20230703,174700,9631264205,2825,2825,2825,2825,0
20230703,174600,9631264205,2825,2825,2825,2825,0
20230703,174500,9631264205,2825,2825,2825,2825,0
20230703,174400,9631264205,2825,2825,2825,2825,0
20230703,174300,9631264205,2825,2825,2825,2825,0
20230703,174200,9631264205,2825,2825,2825,2825,0
20230703,174100,9631264205,2825,2825,2825,2825,0
20230703,174000,9631264205,2825,2825,2825,2825,0
20230703,173900,9631264205,2825,2825,2825,2825,0
20230703,173800,9631264205,2825,2825,2825,2825,0
20230703,173700,9631264205,2825,2825,2825,2825,0
20230703,173600,9631264205,2825,2825,2825,2825,0
20230703,173500,9631264205,2825,2825,2825,2825,0
20230703,173400,9631264205,2825,2825,2825,2825,0
20230703,173300,9631264205,2825,2825,2825,2825,0
20230703,173200,9631264205,2825,2825,2825,2825,0
20230703,173100,9631264205,2825,2825,2825,2825,0
20230703,173000,9631264205,2825,2825,2825,2825,0
20230703,172900,9631264205,2825,2825,2825,2825,0
20230703,172800,9631264205,2825,2825,2825,2825,0
20230703,172700,9631264205,2825,2825,2825,2825,40856
20230703,172600,9631264205,2825,2825,2825,2825,0
20230703,172500,9631264205,2825,2825,2825,2825,0
20230703,172400,9631264205,2825,2825,2825,2825,0
20230703,172300,9631264205,2825,2825,2825,2825,0
20230703,172200,9631264205,2825,2825,2825,2825,0
20230703,172100,9631264205,2825,2825,2825,2825,0
20230703,172000,9631264205,2825,2825,2825,2825,0
20230703,171900,9631264205,2825,2825,2825,2825,0
20230703,171800,9631264205,2825,2825,2825,2825,0
20230703,171700,9631264205,2825,2825,2825,2825,0
20230703,171600,9631264205,2825,2825,2825,2825,0
20230703,171500,9631264205,2825,2825,2825,2825,0
20230703,171400,9631264205,2825,2825,2825,2825,0
20230703,171300,9631264205,2825,2825,2825,2825,0
20230703,171200,9631264205,2825,2825,2825,2825,0
20230703,171100,9631264205,2825,2825,2825,2825,0
20230703,171000,9631264205,2825,2825,2825,2825,0
20230703,170900,9631264205,2825,2825,2825,2825,0
20230703,170800,9631264205,2825,2825,2825,2825,0
20230703,170700,9631264205,2825,2825,2825,2825,0
20230703,170600,9631264205,2825,2825,2825,2825,0
20230703,170500,9631264205,2825,2825,2825,2825,0
20230703,170400,9631264205,2825,2825,2825,2825,0
20230703,170300,9631264205,2825,2825,2825,2825,0
20230703,170200,9631264205,2825,2825,2825,2825,0
20230703,170100,9631264205,2825,2825,2825,2825,0
20230703,170000,9631264205,2825,2825,2825,2825,0
20230703,165900,9631264205,2825,2825,2825,2825,0
20230703,165800,9631264205,2825,2825,2825,2825,0
20230703,165700,9631264205,2825,2825,2825,2825,40856
20230703,165600,9631264205,2825,2825,2825,2825,0
20230703,165500,9631264205,2825,2825,2825,2825,0
20230703,165400,9631264205,2825,2825,2825,2825,0
20230703,165300,9631264205,2825,2825,2825,2825,0
20230703,165200,9631264205,2825,2825,2825,2825,0
20230703,165100,9631264205,2825,2825,2825,2825,0
20230703,165000,9631264205,2825,2825,2825,2825,0
20230703,164900,9631264205,2825,2825,2825,2825,0
20230703,164800,9631264205,2825,2825,2825,2825,0
20230703,164700,9631264205,2825,2825,2825,2825,0
20230703,164600,9631264205,2825,2825,2825,2825,0
20230703,164500,9631264205,2825,2825,2825,2825,0
20230703,164400,9631264205,2825,2825,2825,2825,0
20230703,164300,9631264205,2825,2825,2825,2825,0
20230703,164200,9631264205,2825,2825,2825,2825,0
20230703,164100,9631264205,2825,2825,2825,2825,0
20230703,164000,9631264205,2825,2825,2825,2825,0
20230703,163900,9631264205,2825,2825,2825,2825,0
20230703,163800,9631264205,2825,2825,2825,2825,0
20230703,163700,9631264205,2825,2825,2825,2825,0
20230703,163600,9631264205,2825,2825,2825,2825,0
20230703,163500,9631264205,2825,2825,2825,2825,0
20230703,163400,9631264205,2825,2825,2825,2825,0
20230703,163300,9631264205,2825,2825,2825,2825,0
20230703,163200,9631264205,2825,2825,2825,2825,0
20230703,163100,9631264205,2825,2825,2825,2825,0
20230703,163000,9631264205,2825,2825,2825,2825,0
20230703,162900,9631264205,2825,2825,2825,2825,0
20230703,162800,9631264205,2825,2825,2825,2825,0
20230703,162700,9631264205,2825,2825,2825,2825,40856
20230703,162600,9631264205,2825,2825,2825,2825,0
20230703,162500,9631264205,2825,2825,2825,2825,0
20230703,162400,9631264205,2825,2825,2825,2825,0
20230703,162300,9631264205,2825,2825,2825,2825,0
20230703,162200,9631264205,2825,2825,2825,2825,0
20230703,162100,9631264205,2825,2825,2825,2825,0
20230703,162000,9631264205,2825,2825,2825,2825,0
20230703,161900,9631264205,2825,2825,2825,2825,0
20230703,161800,9631264205,2825,2825,2825,2825,0
20230703,161700,9631264205,2825,2825,2825,2825,0
20230703,161600,9631264205,2825,2825,2825,2825,0
20230703,161500,9631264205,2825,2825,2825,2825,0
20230703,161400,9631264205,2825,2825,2825,2825,0
20230703,161300,9631264205,2825,2825,2825,2825,0
20230703,161200,9631264205,2825,2825,2825,2825,0
20230703,161100,9631264205,2825,2825,2825,2825,0
20230703,161000,9631264205,2825,2825,2825,2825,0
20230703,160900,9631264205,2825,2825,2825,2825,0
20230703,160800,9631264205,2825,2825,2825,2825,0
20230703,160700,9631264205,2825,2825,2825,2825,0
20230703,160600,9631264205,2825,2825,2825,2825,0
20230703,160500,9631264205,2825,2825,2825,2825,0
20230703,160400,9631264205,2825,2825,2825,2825,0
20230703,160300,9631264205,2825,2825,2825,2825,0
20230703,160200,9631264205,2825,2825,2825,2825,0
20230703,160100,9631264205,2825,2825,2825,2825,0
20230703,160000,9631264205,2825,2825,2825,2825,0
20230703,155900,9631264205,2825,2825,2825,2825,0
20230703,155800,9631264205,2825,2825,2825,2825,0
20230703,155700,9631264205,2825,2825,2825,2825,40856
20230703,155600,9631264205,2825,2825,2825,2825,0
20230703,155500,9631264205,2825,2825,2825,2825,0
20230703,155400,9631264205,2825,2825,2825,2825,0
20230703,155300,9631264205,2825,2825,2825,2825,0
20230703,155200,9631264205,2825,2825,2825,2825,0
20230703,155100,9631264205,2825,2825,2825,2825,0
20230703,155000,9631264205,2825,2825,2825,2825,0
20230703,154900,9631264205,2825,2825,2825,2825,0
20230703,154800,9631264205,2825,2825,2825,2825,0
20230703,154700,9631264205,2825,2825,2825,2825,0
20230703,154600,9631264205,2825,2825,2825,2825,0
20230703,154500,9631264205,2825,2825,2825,2825,0
20230703,154400,9631264205,2825,2825,2825,2825,0
20230703,154300,9631264205,2825,2825,2825,2825,0
20230703,154200,9631264205,2825,2825,2825,2825,0
20230703,154100,9631264205,2825,2825,2825,2825,0
20230703,154000,9631264205,2825,2825,2825,2825,0
20230703,153900,9631264205,2825,2825,2825,2825,0
20230703,153800,9631264205,2825,2825,2825,2825,0
20230703,153700,9631264205,2825,2825,2825,2825,0
20230703,153600,9631264205,2825,2825,2825,2825,0
20230703,153500,9631264205,2825,2825,2825,2825,0
20230703,153400,9631264205,2825,2825,2825,2825,0
20230703,153300,9631264205,2825,2825,2825,2825,0
20230703,153200,9631264205,2825,2825,2825,2825,0
20230703,153100,9631264205,2825,2825,2825,2825,0
20230703,153000,9631264205,2825,2825,2825,2825,40856
20230703,152900,9515846005,2825,2825,2825,2825,0
20230703,152800,9515846005,2825,2825,2825,2825,0
20230703,152700,9515846005,2825,2825,2825,2825,0
20230703,152600,9515846005,2825,2825,2825,2825,0
20230703,152500,9515846005,2825,2825,2825,2825,0
20230703,152400,9515846005,2825,2825,2825,2825,0
20230703,152300,9515846005,2825,2825,2825,2825,0
20230703,152200,9515846005,2825,2825,2825,2825,0
20230703,152100,9515846005,2825,2825,2825,2825,0
20230703,152000,9515846005,2825,2825,2825,2825,0
20230703,151900,9515846005,2825,2825,2825,2820,421
20230703,151800,9514656690,2820,2820,2820,2820,938
20230703,151700,9512011530,2810,2810,2820,2810,726
20230703,151600,9509971205,2810,2825,2825,2810,11185
20230703,151500,9478382940,2825,2815,2825,2800,34506
20230703,151400,9381541740,2815,2815,2815,2805,13090
20230703,151300,9344780180,2810,2815,2815,2810,3340
20230703,151200,9335394660,2810,2815,2815,2810,10423
20230703,151100,9306104210,2810,2820,2820,2810,3218
20230703,151000,9297054270,2815,2815,2815,2810,7418
20230703,150900,9276202635,2810,2815,2815,2810,5535
20230703,150800,9260637775,2810,2810,2810,2805,5717
20230703,150700,9244587125,2810,2815,2815,2805,16824
20230703,150600,9197326510,2815,2825,2830,2815,26999
20230703,150500,9121199215,2825,2825,2830,2825,4149
20230703,150400,9109478165,2825,2825,2830,2825,829
20230703,150300,9107133620,2825,2825,2830,2825,4292
20230703,150200,9095008600,2825,2825,2830,2825,3680
20230703,150100,9084612480,2825,2825,2830,2820,271
20230703,150000,9083846955,2825,2830,2830,2825,2500
20230703,145900,9076783960,2825,2830,2830,2825,1696
20230703,145800,9071992415,2830,2830,2830,2830,1188
20230703,145700,9068630375,2825,2820,2825,2820,3289
20230703,145600,9059344875,2820,2835,2835,2820,8828
20230703,145500,9034404700,2830,2835,2835,2830,45
20230703,145400,9034277130,2830,2830,2830,2830,3062
20230703,145300,9025611670,2825,2830,2830,2825,774
20230703,145200,9023423990,2830,2830,2830,2825,320
20230703,145100,9022518960,2825,2825,2830,2825,2751
20230703,145000,9014738640,2825,2830,2830,2825,1352
20230703,144900,9010912880,2830,2830,2835,2830,552
20230703,144800,9009350600,2835,2830,2835,2825,348
20230703,144700,9008365695,2830,2830,2835,2830,2024
20230703,144600,9002637655,2830,2830,2830,2825,1117
20230703,144500,8999478510,2830,2830,2830,2825,2385
20230703,144400,8992728965,2830,2825,2830,2825,878
20230703,144300,8990247410,2825,2825,2825,2825,1536
20230703,144200,8985908210,2825,2825,2825,2825,190
20230703,144100,8985371460,2820,2815,2820,2815,2320
20230703,144000,8978829850,2815,2820,2820,2815,291
20230703,143900,8978010565,2815,2815,2820,2815,5788
20230703,143800,8961706725,2815,2815,2820,2815,6920
20230703,143700,8942226305,2815,2820,2820,2810,8152
20230703,143600,8919280640,2825,2830,2835,2815,15684
20230703,143500,8874988470,2835,2835,2835,2830,148
20230703,143400,8874569140,2835,2830,2835,2830,700
20230703,143300,8872587795,2830,2830,2830,2825,599
20230703,143200,8870894475,2830,2825,2830,2825,1581
20230703,143100,8866424340,2830,2830,2830,2830,526
20230703,143000,8864935760,2830,2830,2830,2825,761
20230703,142900,8862785450,2830,2840,2840,2825,19109
20230703,142800,8808656555,2845,2845,2850,2840,8168
20230703,142700,8785421740,2850,2845,2850,2845,890
20230703,142600,8782889570,2845,2845,2850,2845,4186
20230703,142500,8770980280,2845,2855,2855,2845,3288
20230703,142400,8761616420,2855,2855,2855,2850,5111
20230703,142300,8747047300,2855,2855,2855,2855,199
20230703,142200,8746479155,2855,2855,2855,2850,5337
20230703,142100,8731249520,2855,2855,2855,2855,1747
20230703,142000,8726261835,2855,2850,2855,2850,1371
20230703,141900,8722351085,2850,2860,2860,2850,1893
20230703,141800,8716951820,2860,2855,2860,2855,7394
20230703,141700,8695807025,2855,2855,2855,2855,855
20230703,141600,8693366000,2855,2840,2855,2840,5494
20230703,141500,8677731180,2840,2840,2845,2840,1401
20230703,141400,8673752270,2840,2835,2840,2835,1714
20230703,141300,8668891150,2835,2835,2835,2835,1096
20230703,141200,8665783990,2835,2840,2840,2830,3003
20230703,141100,8657276060,2840,2840,2840,2840,1887
20230703,141000,8651916980,2840,2845,2845,2840,1872
20230703,140900,8646599345,2845,2840,2845,2840,3771
20230703,140800,8635889045,2840,2835,2840,2835,1187
20230703,140700,8632523105,2835,2835,2835,2835,882
20230703,140600,8630022635,2825,2830,2830,2825,24
20230703,140500,8629954760,2830,2835,2835,2830,800
20230703,140400,8627690470,2830,2825,2830,2825,3433
20230703,140300,8617977040,2825,2830,2830,2825,2337
20230703,140200,8611374320,2830,2830,2840,2830,5527
20230703,140100,8595714930,2830,2830,2830,2825,6389
20230703,140000,8577661490,2840,2835,2840,2830,3737
20230703,135900,8567075755,2835,2830,2835,2830,3037
20230703,135800,8558478865,2830,2830,2830,2825,1566
20230703,135700,8554047290,2830,2835,2835,2830,1119
20230703,135600,8550876995,2840,2840,2840,2840,3059
20230703,135500,8542189435,2840,2840,2850,2815,20279
20230703,135400,8484843885,2840,2825,2840,2815,18577
20230703,135300,8432352415,2820,2825,2825,2810,20193
20230703,135200,8375497280,2830,2840,2840,2820,15825
20230703,135100,8330748955,2840,2840,2840,2840,44
20230703,135000,8330623995,2840,2845,2845,2840,632
20230703,134900,8328828960,2845,2835,2845,2830,6068
20230703,134800,8311626475,2840,2845,2845,2840,3031
20230703,134700,8303010685,2850,2835,2850,2825,5840
20230703,134600,8286468000,2845,2840,2845,2830,17397
20230703,134500,8237183550,2850,2850,2860,2830,31825
20230703,134400,8146946455,2845,2860,2865,2845,33041
20230703,134300,8052689370,2860,2870,2870,2860,4507
20230703,134200,8039767425,2860,2860,2860,2855,3600
20230703,134100,8029475530,2860,2865,2865,2860,12629
20230703,134000,7993351540,2865,2875,2875,2860,10482
20230703,133900,7963290110,2870,2880,2880,2870,7288
20230703,133800,7942345815,2890,2890,2890,2880,8569
20230703,133700,7917581415,2880,2880,2880,2880,1719
20230703,133600,7912630695,2880,2880,2880,2880,521
20230703,133500,7911130215,2880,2890,2890,2880,809
20230703,133400,7908798665,2890,2880,2890,2880,1303
20230703,133300,7905045995,2895,2875,2895,2875,4098
20230703,133200,7893230195,2875,2875,2880,2875,5024
20230703,133100,7878778225,2880,2880,2880,2875,10023
20230703,133000,7849932755,2885,2885,2885,2885,6110
20230703,132900,7832305405,2895,2895,2895,2885,12893
20230703,132800,7795043425,2895,2900,2900,2895,1580
20230703,132700,7790468850,2900,2900,2900,2900,0
20230703,132600,7790468850,2900,2900,2900,2900,592
20230703,132500,7788752050,2900,2900,2900,2900,1857
20230703,132400,7783366750,2900,2900,2900,2900,9515
20230703,132300,7755773250,2900,2900,2905,2900,908
20230703,132200,7753139800,2900,2900,2900,2900,2076
20230703,132100,7747119400,2900,2900,2900,2895,11972
20230703,132000,7712424635,2900,2895,2900,2895,276
20230703,131900,7711624895,2895,2900,2900,2895,3663
20230703,131800,7701020005,2900,2895,2900,2895,137
20230703,131700,7700623250,2900,2900,2900,2900,4629
20230703,131600,7687199150,2910,2910,2910,2900,115
20230703,131500,7686864620,2910,2910,2910,2900,2382
20230703,131400,7679955680,2910,2905,2910,2900,6136
20230703,131300,7662136650,2910,2910,2910,2910,693
20230703,131200,7660120020,2915,2920,2920,2915,555
20230703,131100,7658499920,2920,2920,2920,2900,9473
20230703,131000,7630972270,2920,2920,2920,2910,115
20230703,130900,7630637380,2920,2910,2920,2905,1330
20230703,130800,7626767535,2910,2905,2910,2905,1117
20230703,130700,7623517335,2905,2910,2910,2905,710
20230703,130600,7621453285,2910,2905,2910,2905,1956
20230703,130500,7615771100,2905,2910,2910,2905,247
20230703,130400,7615052845,2905,2915,2915,2905,904
20230703,130300,7612422265,2910,2910,2910,2910,30
20230703,130200,7612334965,2905,2915,2915,2905,3104
20230703,130100,7603310080,2915,2915,2920,2915,657
20230703,130000,7601393205,2920,2915,2920,2915,498
20230703,125900,7599941515,2915,2915,2925,2915,2103
20230703,125800,7593809020,2915,2915,2920,2915,535
20230703,125700,7592249480,2915,2920,2925,2915,3774
20230703,125600,7581231120,2925,2930,2930,2925,1614
20230703,125500,7576509245,2925,2925,2930,2925,2516
20230703,125400,7569149925,2930,2930,2930,2925,2201
20230703,125300,7562709020,2925,2925,2930,2925,8009
20230703,125200,7539261320,2930,2930,2930,2925,6582
20230703,125100,7519978065,2930,2925,2930,2925,6054
20230703,125000,7502254565,2930,2930,2930,2925,4260
20230703,124900,7489778015,2930,2920,2930,2920,13465
20230703,124800,7450437185,2920,2920,2930,2920,4165
20230703,124700,7438265675,2920,2910,2920,2910,4575
20230703,124600,7424929570,2910,2895,2910,2895,12318
20230703,124500,7389173590,2900,2895,2900,2895,531
20230703,124400,7387636320,2895,2895,2895,2895,2630
20230703,124300,7380022470,2895,2895,2895,2895,437
20230703,124200,7378757355,2895,2890,2895,2890,786
20230703,124100,7376484810,2890,2890,2890,2890,10
20230703,124000,7376455910,2890,2890,2890,2885,1797
20230703,123900,7371270230,2890,2890,2890,2890,107
20230703,123800,7370961000,2890,2890,2890,2885,4022
20230703,123700,7359338420,2885,2880,2885,2880,730
20230703,123600,7357232700,2880,2885,2890,2880,8282
20230703,123500,7333366985,2885,2885,2885,2885,617
20230703,123400,7331586940,2885,2885,2885,2885,1567
20230703,123300,7327066145,2890,2890,2890,2890,503
20230703,123200,7325612475,2890,2885,2890,2885,4037
20230703,123100,7313956175,2885,2885,2890,2885,3122
20230703,123000,7304942450,2885,2890,2890,2885,2385
20230703,122900,7298061410,2890,2890,2890,2885,1466
20230703,122800,7293831990,2885,2895,2895,2885,1785
20230703,122700,7288673005,2895,2895,2895,2890,60
20230703,122600,7288499330,2890,2890,2890,2890,1002
20230703,122500,7285603550,2890,2885,2895,2885,8128
20230703,122400,7262149100,2885,2885,2885,2885,1642
20230703,122300,7257411930,2885,2890,2890,2885,1003
20230703,122200,7254513870,2885,2885,2885,2885,1000
20230703,122100,7251628870,2885,2880,2885,2875,4309
20230703,122000,7239215620,2880,2885,2885,2880,7419
20230703,121900,7217840420,2880,2880,2880,2880,2648
20230703,121800,7210214180,2880,2890,2890,2880,4660
20230703,121700,7196765325,2890,2895,2895,2890,2036
20230703,121600,7190876105,2895,2895,2895,2895,5730
20230703,121500,7174287755,2895,2895,2895,2890,7433
20230703,121400,7152805115,2895,2895,2895,2895,827
20230703,121300,7150410950,2895,2895,2895,2895,3729
20230703,121200,7139615495,2895,2900,2900,2895,1695
20230703,121100,7134703450,2895,2900,2900,2895,2522
20230703,121000,7127393650,2900,2905,2905,2900,3289
20230703,120900,7117855500,2910,2910,2910,2905,3415
20230703,120800,7107923105,2910,2900,2910,2900,983
20230703,120700,7105067875,2895,2900,2905,2895,19704
20230703,120600,7047965035,2900,2895,2900,2895,5155
20230703,120500,7033020455,2895,2890,2895,2890,254
20230703,120400,7032285195,2890,2895,2900,2890,958
20230703,120300,7029510235,2900,2885,2900,2885,4329
20230703,120200,7016974250,2885,2885,2885,2885,497
20230703,120100,7015540405,2885,2885,2890,2880,5405
20230703,120000,6999957030,2885,2885,2890,2885,452
20230703,115900,6998652500,2885,2890,2890,2885,216
20230703,115800,6998028855,2890,2890,2890,2890,911
20230703,115700,6995396065,2890,2900,2900,2890,9099
20230703,115600,6969092955,2900,2895,2900,2885,3606
20230703,115500,6958657145,2885,2890,2890,2885,1289
20230703,115400,6954937380,2890,2900,2900,2880,5210
20230703,115300,6939864690,2900,2910,2910,2900,8534
20230703,115200,6915085840,2910,2905,2910,2905,1252
20230703,115100,6911444020,2905,2900,2905,2900,1081
20230703,115000,6908305975,2900,2895,2900,2895,1799
20230703,114900,6903091625,2895,2900,2905,2890,5560
20230703,114800,6886969620,2905,2900,2905,2890,4316
20230703,114700,6874449055,2900,2885,2900,2885,4113
20230703,114600,6862547420,2885,2860,2885,2855,36786
20230703,114500,6757063970,2855,2885,2890,2830,36188
20230703,114400,6653670575,2890,2900,2900,2890,3822
20230703,114300,6642616935,2905,2910,2910,2895,36973
20230703,114200,6535366975,2915,2910,2915,2905,5221
20230703,114100,6520178130,2900,2910,2920,2900,30495
20230703,114000,6431414210,2915,2925,2925,2915,14338
20230703,113900,6389576650,2920,2925,2930,2920,16512
20230703,113800,6341309440,2925,2930,2935,2925,9873
20230703,113700,6312395290,2930,2930,2935,2930,14424
20230703,113600,6270129850,2930,2935,2940,2930,12365
20230703,113500,6233844670,2940,2945,2950,2940,17144
20230703,113400,6183398995,2945,2950,2950,2945,4516
20230703,113300,6170096610,2955,2950,2955,2950,9673
20230703,113200,6141547415,2950,2950,2955,2945,5007
20230703,113100,6126785165,2945,2945,2950,2945,1253
20230703,113000,6123094005,2945,2940,2945,2940,8732
20230703,112900,6097407540,2945,2945,2955,2935,73869
20230703,112800,5879700460,2950,2945,2950,2945,5903
20230703,112700,5862289875,2950,2950,2950,2945,18412
20230703,112600,5808005070,2945,2940,2950,2940,47512
20230703,112500,5668119430,2940,2925,2940,2925,16289
20230703,112400,5620286760,2920,2930,2930,2920,2558
20230703,112300,5612800600,2930,2935,2935,2920,23285
20230703,112200,5544536330,2940,2940,2940,2935,3042
20230703,112100,5535603190,2940,2935,2940,2935,2892
20230703,112000,5527108725,2930,2920,2940,2920,25741
20230703,111900,5451582485,2925,2935,2935,2925,19878
20230703,111800,5393362320,2935,2935,2940,2935,9504
20230703,111700,5365467950,2935,2935,2940,2935,6167
20230703,111600,5347367630,2940,2935,2940,2930,1877
20230703,111500,5341857185,2935,2935,2940,2930,11460
20230703,111400,5308222010,2940,2940,2940,2930,18473
20230703,111300,5253968190,2935,2935,2940,2930,10297
20230703,111200,5223739215,2935,2920,2935,2920,37188
20230703,111100,5114801115,2915,2915,2925,2915,6569
20230703,111000,5095651990,2915,2900,2930,2900,64621
20230703,110900,4907287585,2905,2900,2905,2900,4314
20230703,110800,4894776775,2905,2905,2905,2905,2276
20230703,110700,4888164995,2905,2910,2910,2905,4951
20230703,110600,4873778485,2905,2905,2905,2905,1878
20230703,110500,4868322895,2905,2905,2905,2905,1410
20230703,110400,4864226845,2905,2900,2905,2895,5450
20230703,110300,4848414380,2895,2895,2900,2895,4480
20230703,110200,4835444770,2895,2890,2895,2885,53100
20230703,110100,4681805920,2885,2870,2885,2870,8025
20230703,110000,4658718150,2875,2875,2875,2870,7637
20230703,105900,4636765210,2875,2885,2885,2875,7119
20230703,105800,4616254345,2885,2880,2885,2880,8338
20230703,105700,4592210125,2885,2885,2885,2880,3309
20230703,105600,4582675145,2885,2905,2905,2885,17779
20230703,105500,4531140050,2895,2905,2910,2895,17663
20230703,105400,4479887420,2910,2910,2915,2905,22663
20230703,105300,4413965905,2905,2890,2915,2890,64262
20230703,105200,4227378720,2895,2895,2895,2895,7116
20230703,105100,4206777900,2895,2890,2900,2890,13198
20230703,105000,4168568635,2890,2895,2895,2890,4712
20230703,104900,4154930335,2895,2890,2895,2885,1564
20230703,104800,4150409380,2880,2870,2890,2870,4085
20230703,104700,4138626030,2885,2865,2885,2865,3512
20230703,104600,4128527045,2860,2865,2875,2860,4365
20230703,104500,4116018035,2875,2875,2880,2865,9287
20230703,104400,4089365495,2880,2880,2885,2870,14236
20230703,104300,4048396910,2880,2885,2890,2880,3216
20230703,104200,4039133950,2875,2895,2900,2875,11646
20230703,104100,4005490930,2895,2865,2900,2865,99072
20230703,104000,3719385545,2870,2850,2875,2850,36550
20230703,103900,3614882370,2845,2850,2855,2845,2032
20230703,103800,3609091240,2850,2850,2850,2845,4378
20230703,103700,3596614005,2850,2845,2850,2845,3950
20230703,103600,3585362420,2845,2835,2845,2835,6429
20230703,103500,3567095795,2840,2835,2840,2835,4561
20230703,103400,3554164605,2835,2835,2835,2835,1607
20230703,103300,3549608760,2835,2835,2840,2835,5951
20230703,103200,3532729390,2835,2830,2835,2830,2501
20230703,103100,3525641320,2830,2830,2830,2830,2736
20230703,103000,3517898440,2830,2825,2830,2825,1080
20230703,102900,3514847340,2825,2825,2825,2825,1408
20230703,102800,3510869740,2830,2830,2830,2825,953
20230703,102700,3508176765,2830,2825,2830,2825,721
20230703,102600,3506139840,2825,2830,2830,2825,4319
20230703,102500,3493938595,2825,2825,2830,2825,2033
20230703,102400,3488195270,2825,2825,2830,2825,1399
20230703,102300,3484242095,2825,2830,2830,2825,4125
20230703,102200,3472573335,2835,2830,2835,2830,4004
20230703,102100,3461242010,2830,2835,2835,2830,212
20230703,102000,3460641050,2835,2830,2835,2830,771
20230703,101900,3458455310,2835,2840,2840,2830,7334
20230703,101800,3437634715,2845,2850,2855,2845,4202
20230703,101700,3425658335,2840,2845,2845,2840,6372
20230703,101600,3407536195,2845,2840,2845,2840,2510
20230703,101500,3400407790,2840,2835,2840,2825,10860
20230703,101400,3369672095,2835,2845,2845,2835,3968
20230703,101300,3358402455,2845,2845,2845,2840,3176
20230703,101200,3349379055,2845,2830,2845,2830,4784
20230703,101100,3335783660,2840,2825,2840,2825,14247
20230703,101000,3295430675,2830,2820,2830,2820,1011
20230703,100900,3292579545,2820,2830,2830,2820,574
20230703,100800,3290960815,2830,2830,2830,2830,2006
20230703,100700,3285283835,2830,2830,2830,2815,16849
20230703,100600,3237706645,2830,2830,2830,2830,1701
20230703,100500,3232892815,2830,2835,2835,2830,2212
20230703,100400,3226632785,2835,2835,2835,2830,468
20230703,100300,3225306010,2835,2825,2835,2820,3649
20230703,100200,3214986590,2820,2820,2820,2820,366
20230703,100100,3213954470,2820,2825,2830,2820,2385
20230703,100000,3207216990,2830,2830,2830,2830,4421
20230703,095900,3194705560,2830,2830,2835,2830,1186
20230703,095800,3191346910,2820,2835,2835,2820,4245
20230703,095700,3179333630,2835,2820,2835,2820,9730
20230703,095600,3151849025,2820,2825,2835,2815,11214
20230703,095500,3120243575,2825,2835,2835,2825,12411
20230703,095400,3085111005,2835,2840,2840,2830,6173
20230703,095300,3067628430,2840,2845,2845,2830,11487
20230703,095200,3035029750,2845,2845,2845,2840,6902
20230703,095100,3015397610,2845,2845,2855,2845,11764
20230703,095000,2981861865,2845,2840,2850,2840,18587
20230703,094900,2929001790,2835,2830,2840,2830,1493
20230703,094800,2924770655,2830,2830,2840,2830,9874
20230703,094700,2896827115,2830,2835,2840,2825,19387
20230703,094600,2841889970,2840,2850,2850,2830,14322
20230703,094500,2801209675,2850,2855,2855,2845,8510
20230703,094400,2776971415,2850,2860,2860,2845,29484
20230703,094300,2692918980,2860,2870,2875,2860,7388
20230703,094200,2671744945,2875,2865,2875,2865,21867
20230703,094100,2609013610,2870,2870,2875,2865,10495
20230703,094000,2578886665,2870,2855,2870,2855,28822
20230703,093900,2496285145,2860,2855,2860,2855,11157
20230703,093800,2464387335,2855,2865,2865,2845,11809
20230703,093700,2430678575,2860,2865,2870,2860,21315
20230703,093600,2369655035,2865,2850,2865,2845,20095
20230703,093500,2312326695,2845,2845,2845,2840,10415
20230703,093400,2282698520,2845,2845,2845,2840,3455
20230703,093300,2272881685,2845,2830,2845,2830,8355
20230703,093200,2249189480,2830,2840,2840,2830,9022
20230703,093100,2223634870,2845,2825,2845,2820,18791
20230703,093000,2170466245,2825,2825,2830,2820,7183
20230703,092900,2150173255,2825,2830,2830,2825,2062
20230703,092800,2144348095,2830,2840,2845,2830,11254
20230703,092700,2112464625,2845,2840,2850,2840,4565
20230703,092600,2099488155,2835,2840,2845,2835,10874
20230703,092500,2068585835,2840,2845,2845,2840,3577
20230703,092400,2058420260,2845,2840,2850,2840,3614
20230703,092300,2048138980,2845,2830,2850,2830,29659
20230703,092200,1963882595,2835,2830,2850,2825,20278
20230703,092100,1906408465,2850,2850,2855,2835,29723
20230703,092000,1821756360,2840,2825,2845,2810,65219
20230703,091900,1637482520,2820,2825,2825,2815,9143
20230703,091800,1611703105,2820,2815,2825,2815,6338
20230703,091700,1593830925,2820,2825,2830,2810,10175
20230703,091600,1565112735,2830,2815,2830,2805,7801
20230703,091500,1543124480,2815,2805,2815,2805,17516
20230703,091400,1493909455,2800,2805,2815,2800,10882
20230703,091300,1463354955,2800,2805,2805,2800,13249
20230703,091200,1426217105,2805,2790,2805,2790,7826
20230703,091100,1404309315,2790,2795,2810,2790,17802
20230703,091000,1354555565,2795,2785,2810,2785,62812
20230703,090900,1179486245,2785,2750,2785,2750,15032
20230703,090800,1137905040,2750,2750,2765,2745,7698
20230703,090700,1116715660,2745,2755,2755,2745,15438
20230703,090600,1074230820,2755,2750,2765,2745,35554
20230703,090500,976394600,2750,2765,2770,2740,23424
20230703,090400,911858775,2770,2805,2830,2765,56454
20230703,090300,753807885,2800,2835,2850,2800,104099
20230703,090200,460050260,2820,2790,2835,2775,41378
20230703,090100,344231390,2790,2770,2790,2765,52039
20230703,090000,200014540,2745,2750,2760,2735,72761