stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,194300,9435779310,2835,2835,2835,2835,86846
20230704,194200,9435779310,2835,2835,2835,2835,0
20230704,194100,9435779310,2835,2835,2835,2835,0
20230704,194000,9435779310,2835,2835,2835,2835,0
20230704,193900,9435779310,2835,2835,2835,2835,0
20230704,193800,9435779310,2835,2835,2835,2835,0
20230704,193700,9435779310,2835,2835,2835,2835,0
20230704,193600,9435779310,2835,2835,2835,2835,0
20230704,193500,9435779310,2835,2835,2835,2835,0
20230704,193400,9435779310,2835,2835,2835,2835,0
20230704,193300,9435779310,2835,2835,2835,2835,0
20230704,193200,9435779310,2835,2835,2835,2835,0
20230704,193100,9435779310,2835,2835,2835,2835,0
20230704,193000,9435779310,2835,2835,2835,2835,0
20230704,192900,9435779310,2835,2835,2835,2835,0
20230704,192800,9435779310,2835,2835,2835,2835,0
20230704,192700,9435779310,2835,2835,2835,2835,0
20230704,192600,9435779310,2835,2835,2835,2835,0
20230704,192500,9435779310,2835,2835,2835,2835,0
20230704,192400,9435779310,2835,2835,2835,2835,0
20230704,192300,9435779310,2835,2835,2835,2835,0
20230704,192200,9435779310,2835,2835,2835,2835,0
20230704,192100,9435779310,2835,2835,2835,2835,0
20230704,192000,9435779310,2835,2835,2835,2835,0
20230704,191900,9435779310,2835,2835,2835,2835,0
20230704,191800,9435779310,2835,2835,2835,2835,0
20230704,191700,9435779310,2835,2835,2835,2835,0
20230704,191600,9435779310,2835,2835,2835,2835,0
20230704,191500,9435779310,2835,2835,2835,2835,0
20230704,191400,9435779310,2835,2835,2835,2835,0
20230704,191300,9435779310,2835,2835,2835,2835,86846
20230704,191200,9435779310,2835,2835,2835,2835,0
20230704,191100,9435779310,2835,2835,2835,2835,0
20230704,191000,9435779310,2835,2835,2835,2835,0
20230704,190900,9435779310,2835,2835,2835,2835,0
20230704,190800,9435779310,2835,2835,2835,2835,0
20230704,190700,9435779310,2835,2835,2835,2835,0
20230704,190600,9435779310,2835,2835,2835,2835,0
20230704,190500,9435779310,2835,2835,2835,2835,0
20230704,190400,9435779310,2835,2835,2835,2835,0
20230704,190300,9435779310,2835,2835,2835,2835,0
20230704,190200,9435779310,2835,2835,2835,2835,0
20230704,190100,9435779310,2835,2835,2835,2835,0
20230704,190000,9435779310,2835,2835,2835,2835,0
20230704,185900,9435779310,2835,2835,2835,2835,0
20230704,185800,9435779310,2835,2835,2835,2835,0
20230704,185700,9435779310,2835,2835,2835,2835,0
20230704,185600,9435779310,2835,2835,2835,2835,0
20230704,185500,9435779310,2835,2835,2835,2835,0
20230704,185400,9435779310,2835,2835,2835,2835,0
20230704,185300,9435779310,2835,2835,2835,2835,0
20230704,185200,9435779310,2835,2835,2835,2835,0
20230704,185100,9435779310,2835,2835,2835,2835,0
20230704,185000,9435779310,2835,2835,2835,2835,0
20230704,184900,9435779310,2835,2835,2835,2835,0
20230704,184800,9435779310,2835,2835,2835,2835,0
20230704,184700,9435779310,2835,2835,2835,2835,0
20230704,184600,9435779310,2835,2835,2835,2835,0
20230704,184500,9435779310,2835,2835,2835,2835,0
20230704,184400,9435779310,2835,2835,2835,2835,0
20230704,184300,9435779310,2835,2835,2835,2835,86846
20230704,184200,9435779310,2835,2835,2835,2835,0
20230704,184100,9435779310,2835,2835,2835,2835,0
20230704,184000,9435779310,2835,2835,2835,2835,0
20230704,183900,9435779310,2835,2835,2835,2835,0
20230704,183800,9435779310,2835,2835,2835,2835,0
20230704,183700,9435779310,2835,2835,2835,2835,0
20230704,183600,9435779310,2835,2835,2835,2835,0
20230704,183500,9435779310,2835,2835,2835,2835,0
20230704,183400,9435779310,2835,2835,2835,2835,0
20230704,183300,9435779310,2835,2835,2835,2835,0
20230704,183200,9435779310,2835,2835,2835,2835,0
20230704,183100,9435779310,2835,2835,2835,2835,0
20230704,183000,9435779310,2835,2835,2835,2835,0
20230704,182900,9435779310,2835,2835,2835,2835,0
20230704,182800,9435779310,2835,2835,2835,2835,0
20230704,182700,9435779310,2835,2835,2835,2835,0
20230704,182600,9435779310,2835,2835,2835,2835,0
20230704,182500,9435779310,2835,2835,2835,2835,0
20230704,182400,9435779310,2835,2835,2835,2835,0
20230704,182300,9435779310,2835,2835,2835,2835,0
20230704,182200,9435779310,2835,2835,2835,2835,0
20230704,182100,9435779310,2835,2835,2835,2835,0
20230704,182000,9435779310,2835,2835,2835,2835,0
20230704,181900,9435779310,2835,2835,2835,2835,0
20230704,181800,9435779310,2835,2835,2835,2835,0
20230704,181700,9435779310,2835,2835,2835,2835,0
20230704,181600,9435779310,2835,2835,2835,2835,0
20230704,181500,9435779310,2835,2835,2835,2835,0
20230704,181400,9435779310,2835,2835,2835,2835,0
20230704,181300,9435779310,2835,2835,2835,2835,86846
20230704,181200,9435779310,2835,2835,2835,2835,0
20230704,181100,9435779310,2835,2835,2835,2835,0
20230704,181000,9435779310,2835,2835,2835,2835,0
20230704,180900,9435779310,2835,2835,2835,2835,0
20230704,180800,9435779310,2835,2835,2835,2835,0
20230704,180700,9435779310,2835,2835,2835,2835,0
20230704,180600,9435779310,2835,2835,2835,2835,0
20230704,180500,9435779310,2835,2835,2835,2835,0
20230704,180400,9435779310,2835,2835,2835,2835,0
20230704,180300,9435779310,2835,2835,2835,2835,0
20230704,180200,9435779310,2835,2835,2835,2835,0
20230704,180100,9435779310,2835,2835,2835,2835,0
20230704,180000,9435779310,2835,2835,2835,2835,0
20230704,175900,9435779310,2835,2835,2835,2835,0
20230704,175800,9435779310,2835,2835,2835,2835,0
20230704,175700,9435779310,2835,2835,2835,2835,0
20230704,175600,9435779310,2835,2835,2835,2835,0
20230704,175500,9435779310,2835,2835,2835,2835,0
20230704,175400,9435779310,2835,2835,2835,2835,0
20230704,175300,9435779310,2835,2835,2835,2835,0
20230704,175200,9435779310,2835,2835,2835,2835,0
20230704,175100,9435779310,2835,2835,2835,2835,0
20230704,175000,9435779310,2835,2835,2835,2835,0
20230704,174900,9435779310,2835,2835,2835,2835,0
20230704,174800,9435779310,2835,2835,2835,2835,0
20230704,174700,9435779310,2835,2835,2835,2835,0
20230704,174600,9435779310,2835,2835,2835,2835,0
20230704,174500,9435779310,2835,2835,2835,2835,0
20230704,174400,9435779310,2835,2835,2835,2835,0
20230704,174300,9435779310,2835,2835,2835,2835,86846
20230704,174200,9435779310,2835,2835,2835,2835,0
20230704,174100,9435779310,2835,2835,2835,2835,0
20230704,174000,9435779310,2835,2835,2835,2835,0
20230704,173900,9435779310,2835,2835,2835,2835,0
20230704,173800,9435779310,2835,2835,2835,2835,0
20230704,173700,9435779310,2835,2835,2835,2835,0
20230704,173600,9435779310,2835,2835,2835,2835,0
20230704,173500,9435779310,2835,2835,2835,2835,0
20230704,173400,9435779310,2835,2835,2835,2835,0
20230704,173300,9435779310,2835,2835,2835,2835,0
20230704,173200,9435779310,2835,2835,2835,2835,0
20230704,173100,9435779310,2835,2835,2835,2835,0
20230704,173000,9435779310,2835,2835,2835,2835,0
20230704,172900,9435779310,2835,2835,2835,2835,0
20230704,172800,9435779310,2835,2835,2835,2835,0
20230704,172700,9435779310,2835,2835,2835,2835,0
20230704,172600,9435779310,2835,2835,2835,2835,0
20230704,172500,9435779310,2835,2835,2835,2835,0
20230704,172400,9435779310,2835,2835,2835,2835,0
20230704,172300,9435779310,2835,2835,2835,2835,0
20230704,172200,9435779310,2835,2835,2835,2835,0
20230704,172100,9435779310,2835,2835,2835,2835,0
20230704,172000,9435779310,2835,2835,2835,2835,0
20230704,171900,9435779310,2835,2835,2835,2835,0
20230704,171800,9435779310,2835,2835,2835,2835,0
20230704,171700,9435779310,2835,2835,2835,2835,0
20230704,171600,9435779310,2835,2835,2835,2835,0
20230704,171500,9435779310,2835,2835,2835,2835,0
20230704,171400,9435779310,2835,2835,2835,2835,0
20230704,171300,9435779310,2835,2835,2835,2835,86846
20230704,171200,9435779310,2835,2835,2835,2835,0
20230704,171100,9435779310,2835,2835,2835,2835,0
20230704,171000,9435779310,2835,2835,2835,2835,0
20230704,170900,9435779310,2835,2835,2835,2835,0
20230704,170800,9435779310,2835,2835,2835,2835,0
20230704,170700,9435779310,2835,2835,2835,2835,0
20230704,170600,9435779310,2835,2835,2835,2835,0
20230704,170500,9435779310,2835,2835,2835,2835,0
20230704,170400,9435779310,2835,2835,2835,2835,0
20230704,170300,9435779310,2835,2835,2835,2835,0
20230704,170200,9435779310,2835,2835,2835,2835,0
20230704,170100,9435779310,2835,2835,2835,2835,0
20230704,170000,9435779310,2835,2835,2835,2835,0
20230704,165900,9435779310,2835,2835,2835,2835,0
20230704,165800,9435779310,2835,2835,2835,2835,0
20230704,165700,9435779310,2835,2835,2835,2835,0
20230704,165600,9435779310,2835,2835,2835,2835,0
20230704,165500,9435779310,2835,2835,2835,2835,0
20230704,165400,9435779310,2835,2835,2835,2835,0
20230704,165300,9435779310,2835,2835,2835,2835,0
20230704,165200,9435779310,2835,2835,2835,2835,0
20230704,165100,9435779310,2835,2835,2835,2835,0
20230704,165000,9435779310,2835,2835,2835,2835,0
20230704,164900,9435779310,2835,2835,2835,2835,0
20230704,164800,9435779310,2835,2835,2835,2835,0
20230704,164700,9435779310,2835,2835,2835,2835,0
20230704,164600,9435779310,2835,2835,2835,2835,0
20230704,164500,9435779310,2835,2835,2835,2835,0
20230704,164400,9435779310,2835,2835,2835,2835,0
20230704,164300,9435779310,2835,2835,2835,2835,86846
20230704,164200,9435779310,2835,2835,2835,2835,0
20230704,164100,9435779310,2835,2835,2835,2835,0
20230704,164000,9435779310,2835,2835,2835,2835,0
20230704,163900,9435779310,2835,2835,2835,2835,0
20230704,163800,9435779310,2835,2835,2835,2835,0
20230704,163700,9435779310,2835,2835,2835,2835,0
20230704,163600,9435779310,2835,2835,2835,2835,0
20230704,163500,9435779310,2835,2835,2835,2835,0
20230704,163400,9435779310,2835,2835,2835,2835,0
20230704,163300,9435779310,2835,2835,2835,2835,0
20230704,163200,9435779310,2835,2835,2835,2835,0
20230704,163100,9435779310,2835,2835,2835,2835,0
20230704,163000,9435779310,2835,2835,2835,2835,0
20230704,162900,9435779310,2835,2835,2835,2835,0
20230704,162800,9435779310,2835,2835,2835,2835,0
20230704,162700,9435779310,2835,2835,2835,2835,0
20230704,162600,9435779310,2835,2835,2835,2835,0
20230704,162500,9435779310,2835,2835,2835,2835,0
20230704,162400,9435779310,2835,2835,2835,2835,0
20230704,162300,9435779310,2835,2835,2835,2835,0
20230704,162200,9435779310,2835,2835,2835,2835,0
20230704,162100,9435779310,2835,2835,2835,2835,0
20230704,162000,9435779310,2835,2835,2835,2835,0
20230704,161900,9435779310,2835,2835,2835,2835,0
20230704,161800,9435779310,2835,2835,2835,2835,0
20230704,161700,9435779310,2835,2835,2835,2835,0
20230704,161600,9435779310,2835,2835,2835,2835,0
20230704,161500,9435779310,2835,2835,2835,2835,0
20230704,161400,9435779310,2835,2835,2835,2835,0
20230704,161300,9435779310,2835,2835,2835,2835,86846
20230704,161200,9435779310,2835,2835,2835,2835,0
20230704,161100,9435779310,2835,2835,2835,2835,0
20230704,161000,9435779310,2835,2835,2835,2835,0
20230704,160900,9435779310,2835,2835,2835,2835,0
20230704,160800,9435779310,2835,2835,2835,2835,0
20230704,160700,9435779310,2835,2835,2835,2835,0
20230704,160600,9435779310,2835,2835,2835,2835,0
20230704,160500,9435779310,2835,2835,2835,2835,0
20230704,160400,9435779310,2835,2835,2835,2835,0
20230704,160300,9435779310,2835,2835,2835,2835,0
20230704,160200,9435779310,2835,2835,2835,2835,0
20230704,160100,9435779310,2835,2835,2835,2835,0
20230704,160000,9435779310,2835,2835,2835,2835,0
20230704,155900,9435779310,2835,2835,2835,2835,0
20230704,155800,9435779310,2835,2835,2835,2835,0
20230704,155700,9435779310,2835,2835,2835,2835,0
20230704,155600,9435779310,2835,2835,2835,2835,0
20230704,155500,9435779310,2835,2835,2835,2835,0
20230704,155400,9435779310,2835,2835,2835,2835,0
20230704,155300,9435779310,2835,2835,2835,2835,0
20230704,155200,9435779310,2835,2835,2835,2835,0
20230704,155100,9435779310,2835,2835,2835,2835,0
20230704,155000,9435779310,2835,2835,2835,2835,0
20230704,154900,9435779310,2835,2835,2835,2835,0
20230704,154800,9435779310,2835,2835,2835,2835,0
20230704,154700,9435779310,2835,2835,2835,2835,0
20230704,154600,9435779310,2835,2835,2835,2835,0
20230704,154500,9435779310,2835,2835,2835,2835,0
20230704,154400,9435779310,2835,2835,2835,2835,0
20230704,154300,9435779310,2835,2835,2835,2835,86846
20230704,154200,9435779310,2835,2835,2835,2835,0
20230704,154100,9435779310,2835,2835,2835,2835,0
20230704,154000,9435779310,2835,2835,2835,2835,0
20230704,153900,9435779310,2835,2835,2835,2835,0
20230704,153800,9435779310,2835,2835,2835,2835,0
20230704,153700,9435779310,2835,2835,2835,2835,0
20230704,153600,9435779310,2835,2835,2835,2835,0
20230704,153500,9435779310,2835,2835,2835,2835,0
20230704,153400,9435779310,2835,2835,2835,2835,0
20230704,153300,9435779310,2835,2835,2835,2835,0
20230704,153200,9435779310,2835,2835,2835,2835,0
20230704,153100,9435779310,2835,2835,2835,2835,0
20230704,153000,9435779310,2835,2835,2835,2835,86846
20230704,152900,9189570900,2830,2830,2830,2830,0
20230704,152800,9189570900,2830,2830,2830,2830,0
20230704,152700,9189570900,2830,2830,2830,2830,0
20230704,152600,9189570900,2830,2830,2830,2830,0
20230704,152500,9189570900,2830,2830,2830,2830,0
20230704,152400,9189570900,2830,2830,2830,2830,0
20230704,152300,9189570900,2830,2830,2830,2830,0
20230704,152200,9189570900,2830,2830,2830,2830,0
20230704,152100,9189570900,2830,2830,2830,2830,0
20230704,152000,9189570900,2830,2830,2830,2830,0
20230704,151900,9189570900,2830,2825,2830,2820,49652
20230704,151800,9049192870,2825,2825,2825,2820,8545
20230704,151700,9025088020,2825,2825,2830,2820,4233
20230704,151600,9013149965,2830,2825,2830,2820,12750
20230704,151500,8977135700,2825,2820,2830,2820,10007
20230704,151400,8948871075,2825,2820,2830,2820,5377
20230704,151300,8933681435,2820,2820,2825,2820,4187
20230704,151200,8921870200,2825,2825,2830,2820,9134
20230704,151100,8896077480,2825,2820,2825,2820,26308
20230704,151000,8821784205,2820,2820,2825,2820,6762
20230704,150900,8802708815,2825,2820,2825,2815,22168
20230704,150800,8740289675,2820,2825,2825,2815,10500
20230704,150700,8710669220,2820,2820,2825,2820,10711
20230704,150600,8680444265,2820,2820,2825,2820,11596
20230704,150500,8647741940,2825,2820,2825,2820,15857
20230704,150400,8602953620,2825,2820,2825,2815,28949
20230704,150300,8521218095,2820,2820,2820,2815,5412
20230704,150200,8505956810,2820,2815,2825,2815,22736
20230704,150100,8441861240,2815,2820,2820,2815,16278
20230704,150000,8395959130,2820,2820,2820,2815,15768
20230704,145900,8351502010,2820,2815,2820,2810,20789
20230704,145800,8292894870,2815,2815,2815,2810,29064
20230704,145700,8211129785,2815,2810,2815,2805,2672
20230704,145600,8203619625,2810,2810,2810,2805,1887
20230704,145500,8198317655,2810,2815,2815,2805,2404
20230704,145400,8191564310,2810,2810,2810,2810,9763
20230704,145300,8164130280,2810,2810,2810,2805,2620
20230704,145200,8156768280,2810,2805,2810,2805,1593
20230704,145100,8152292510,2810,2810,2810,2805,8364
20230704,145000,8128791480,2805,2800,2805,2800,4106
20230704,144900,8117283895,2805,2800,2805,2800,20
20230704,144800,8117227890,2805,2800,2805,2795,17582
20230704,144700,8068071620,2805,2805,2805,2800,2952
20230704,144600,8059798895,2810,2805,2810,2800,3258
20230704,144500,8050675430,2805,2815,2820,2805,31149
20230704,144400,7963212990,2810,2820,2825,2810,31438
20230704,144300,7874668025,2820,2820,2825,2815,9801
20230704,144200,7847032855,2820,2820,2825,2815,16624
20230704,144100,7800159460,2820,2815,2820,2810,8069
20230704,144000,7777418410,2815,2815,2820,2810,4811
20230704,143900,7763875590,2815,2805,2815,2805,27706
20230704,143800,7685942395,2810,2805,2810,2805,8346
20230704,143700,7662520765,2805,2805,2805,2800,1806
20230704,143600,7657455030,2805,2800,2805,2800,9286
20230704,143500,7631454105,2800,2800,2805,2795,7135
20230704,143400,7611492425,2800,2805,2805,2800,4229
20230704,143300,7599650150,2805,2800,2810,2800,5904
20230704,143200,7583107450,2800,2795,2800,2795,1928
20230704,143100,7577709550,2795,2790,2795,2790,8802
20230704,143000,7553108055,2795,2790,2795,2785,4293
20230704,142900,7541130560,2785,2790,2790,2785,5591
20230704,142800,7525549570,2790,2790,2790,2785,155
20230704,142700,7525117180,2790,2785,2790,2785,147
20230704,142600,7524707330,2790,2790,2790,2785,13424
20230704,142500,7487279370,2790,2790,2790,2790,1086
20230704,142400,7484249430,2790,2790,2795,2790,345
20230704,142300,7483285930,2790,2795,2795,2790,4348
20230704,142200,7471154860,2795,2790,2795,2790,864
20230704,142100,7468744285,2790,2790,2795,2790,1293
20230704,142000,7465136810,2790,2785,2790,2785,4581
20230704,141900,7452355870,2785,2785,2790,2785,1732
20230704,141800,7447527165,2785,2790,2790,2785,1346
20230704,141700,7443773585,2785,2785,2790,2785,5861
20230704,141600,7427450695,2790,2785,2790,2785,6324
20230704,141500,7409825805,2785,2790,2790,2785,4599
20230704,141400,7397017350,2785,2785,2790,2785,2854
20230704,141300,7389068455,2785,2785,2785,2780,7613
20230704,141200,7367867750,2785,2780,2785,2780,1707
20230704,141100,7363113770,2780,2785,2785,2780,5254
20230704,141000,7348481410,2785,2785,2785,2785,5734
20230704,140900,7332512220,2785,2785,2785,2780,7505
20230704,140800,7311616545,2785,2785,2785,2785,1696
20230704,140700,7306893185,2785,2790,2790,2785,3676
20230704,140600,7296652065,2790,2790,2790,2785,3340
20230704,140500,7287343950,2790,2790,2790,2785,6186
20230704,140400,7270107845,2790,2795,2795,2790,501
20230704,140300,7268710050,2790,2790,2795,2790,730
20230704,140200,7266673175,2795,2790,2795,2785,493
20230704,140100,7265297820,2790,2790,2790,2790,664
20230704,140000,7263445260,2790,2780,2790,2780,770
20230704,135900,7261299315,2780,2785,2785,2780,4028
20230704,135800,7250081370,2785,2785,2785,2780,4806
20230704,135700,7236696670,2785,2790,2790,2785,6457
20230704,135600,7218713495,2790,2785,2790,2785,1272
20230704,135500,7215164670,2790,2785,2790,2785,277
20230704,135400,7214393205,2785,2790,2790,2785,2280
20230704,135300,7208037635,2785,2790,2790,2785,1882
20230704,135200,7202788050,2790,2790,2795,2785,1712
20230704,135100,7198012595,2790,2785,2790,2785,5986
20230704,135000,7181311840,2785,2790,2790,2785,16173
20230704,134900,7136249045,2790,2790,2795,2790,27
20230704,134800,7136173665,2795,2785,2795,2785,3679
20230704,134700,7125909175,2790,2790,2790,2785,200
20230704,134600,7125351240,2785,2785,2790,2785,51
20230704,134500,7125209005,2790,2790,2790,2785,3207
20230704,134400,7116267390,2785,2785,2790,2785,1745
20230704,134300,7111407385,2785,2790,2790,2785,1277
20230704,134200,7107846415,2790,2790,2790,2785,1781
20230704,134100,7102882020,2785,2785,2790,2785,629
20230704,134000,7101129970,2785,2785,2785,2785,160
20230704,133900,7100684370,2790,2790,2790,2785,1399
20230704,133800,7096784915,2790,2795,2795,2785,1126
20230704,133700,7093643320,2790,2795,2795,2790,1627
20230704,133600,7089103975,2790,2785,2795,2785,1382
20230704,133500,7085244610,2790,2790,2795,2785,2934
20230704,133400,7077058510,2795,2795,2795,2785,5016
20230704,133300,7063038880,2795,2790,2795,2785,561
20230704,133200,7061475360,2790,2790,2795,2790,1547
20230704,133100,7057158710,2790,2795,2795,2790,79
20230704,133000,7056938185,2790,2795,2795,2790,669
20230704,132900,7055071445,2790,2790,2795,2790,601
20230704,132800,7053394625,2790,2795,2795,2785,5607
20230704,132700,7037746565,2790,2790,2790,2785,2272
20230704,132600,7031407760,2790,2785,2790,2780,12493
20230704,132500,6996666645,2785,2785,2785,2780,3216
20230704,132400,6987723105,2780,2780,2780,2780,7227
20230704,132300,6967632045,2780,2785,2785,2780,32283
20230704,132200,6877857555,2785,2785,2790,2780,11864
20230704,132100,6844828420,2790,2790,2790,2785,3002
20230704,132000,6836458335,2790,2790,2795,2790,7022
20230704,131900,6816866945,2795,2795,2795,2790,59
20230704,131800,6816702050,2790,2795,2795,2790,505
20230704,131700,6815290635,2790,2795,2795,2790,1114
20230704,131600,6812177070,2795,2795,2795,2795,9
20230704,131500,6812151915,2795,2805,2810,2795,9680
20230704,131400,6785048875,2810,2805,2810,2800,5625
20230704,131300,6769270815,2805,2805,2805,2800,3300
20230704,131200,6760014330,2805,2805,2805,2800,8332
20230704,131100,6736643345,2805,2790,2805,2790,11382
20230704,131000,6704802425,2795,2790,2795,2785,4035
20230704,130900,6693530860,2790,2790,2795,2785,6613
20230704,130800,6675081590,2790,2795,2795,2790,1768
20230704,130700,6670148655,2795,2795,2795,2790,1015
20230704,130600,6667311795,2795,2790,2795,2785,10017
20230704,130500,6639364365,2790,2790,2790,2790,10961
20230704,130400,6608783175,2790,2785,2790,2785,3243
20230704,130300,6599747625,2785,2790,2790,2780,15924
20230704,130200,6555472335,2780,2785,2790,2780,21540
20230704,130100,6495492565,2790,2790,2790,2785,2697
20230704,130000,6487981235,2790,2790,2790,2785,5496
20230704,125900,6472661145,2790,2790,2795,2790,2086
20230704,125800,6466841190,2790,2790,2795,2790,10644
20230704,125700,6437144155,2795,2790,2795,2785,5381
20230704,125600,6422131165,2790,2790,2795,2790,2791
20230704,125500,6414344265,2790,2790,2795,2790,962
20230704,125400,6411660270,2790,2790,2790,2785,43452
20230704,125300,6290579190,2795,2800,2800,2790,751
20230704,125200,6288480205,2800,2800,2800,2785,33736
20230704,125100,6194346575,2800,2800,2800,2800,396
20230704,125000,6193237775,2795,2795,2795,2795,217
20230704,124900,6192631260,2795,2795,2795,2795,894
20230704,124800,6190132530,2795,2795,2795,2795,1008
20230704,124700,6187315170,2795,2800,2800,2795,2610
20230704,124600,6180015530,2800,2790,2800,2790,6018
20230704,124500,6163201865,2795,2795,2795,2795,3792
20230704,124400,6152603225,2795,2795,2795,2795,4523
20230704,124300,6139961440,2795,2795,2800,2795,536
20230704,124200,6138463250,2795,2800,2800,2795,368
20230704,124100,6137433335,2795,2795,2800,2795,11942
20230704,124000,6104054365,2800,2800,2805,2800,7484
20230704,123900,6083099160,2805,2800,2805,2800,1675
20230704,123800,6078406260,2800,2800,2805,2800,1942
20230704,123700,6072968650,2805,2805,2805,2805,153
20230704,123600,6072539485,2805,2800,2805,2800,2101
20230704,123500,6066656680,2800,2810,2810,2800,8079
20230704,123400,6044035450,2800,2800,2800,2795,2336
20230704,123300,6037494840,2810,2800,2810,2800,4297
20230704,123200,6025461445,2800,2800,2800,2795,389
20230704,123100,6024374065,2800,2805,2805,2800,5972
20230704,123000,6007626870,2805,2800,2805,2790,4360
20230704,122900,5995420290,2800,2795,2800,2790,6025
20230704,122800,5978585645,2795,2790,2795,2790,2124
20230704,122700,5972654825,2790,2800,2800,2790,2195
20230704,122600,5966519175,2800,2790,2800,2790,13
20230704,122500,5966482895,2790,2790,2800,2790,10415
20230704,122400,5937424465,2785,2790,2790,2785,4409
20230704,122300,5925132030,2785,2795,2795,2785,42318
20230704,122200,5807111305,2795,2795,2795,2790,6955
20230704,122100,5787674080,2795,2795,2800,2790,12499
20230704,122000,5752786815,2795,2795,2800,2790,7928
20230704,121900,5730628015,2795,2795,2800,2790,18325
20230704,121800,5679405425,2795,2805,2805,2795,29548
20230704,121700,5596669995,2805,2805,2805,2805,13324
20230704,121600,5559296175,2805,2810,2810,2805,694
20230704,121500,5557348600,2805,2810,2810,2805,1163
20230704,121400,5554080715,2810,2805,2810,2805,1007
20230704,121300,5551251075,2810,2810,2810,2805,2076
20230704,121200,5545417890,2810,2810,2810,2810,1010
20230704,121100,5542579790,2810,2810,2810,2805,59
20230704,121000,5542414285,2805,2810,2810,2805,2906
20230704,120900,5534262725,2805,2810,2810,2805,412
20230704,120800,5533107005,2805,2805,2810,2805,306
20230704,120700,5532248665,2810,2810,2810,2805,274
20230704,120600,5531480085,2805,2805,2810,2805,1093
20230704,120500,5528414215,2800,2805,2805,2800,1244
20230704,120400,5524929475,2805,2805,2810,2805,4477
20230704,120300,5512363425,2805,2805,2810,2805,2539
20230704,120200,5505238880,2805,2810,2810,2805,2392
20230704,120100,5498519860,2805,2810,2810,2805,1055
20230704,120000,5495559375,2805,2805,2810,2805,1404
20230704,115900,5491618655,2805,2805,2805,2805,5
20230704,115800,5491604630,2805,2805,2805,2805,1013
20230704,115700,5488763165,2805,2810,2810,2805,306
20230704,115600,5487904830,2810,2800,2810,2800,11525
20230704,115500,5455577910,2805,2805,2805,2805,5109
20230704,115400,5441247165,2805,2805,2805,2805,1722
20230704,115300,5436416955,2805,2805,2805,2805,2134
20230704,115200,5430431085,2805,2805,2805,2805,2968
20230704,115100,5422105845,2805,2805,2810,2805,833
20230704,115000,5419769275,2805,2800,2805,2800,2165
20230704,114900,5413701055,2800,2805,2805,2800,3368
20230704,114800,5404255250,2805,2805,2810,2800,3753
20230704,114700,5393745580,2810,2810,2810,2810,757
20230704,114600,5391618410,2800,2810,2815,2800,48931
20230704,114500,5254409955,2815,2815,2815,2805,49005
20230704,114400,5116627720,2820,2820,2820,2815,977
20230704,114300,5113873580,2820,2815,2820,2815,5854
20230704,114200,5097394565,2815,2810,2815,2810,73
20230704,114100,5097189410,2810,2815,2815,2810,5406
20230704,114000,5081973520,2815,2815,2815,2810,337
20230704,113900,5081026015,2815,2805,2815,2805,783
20230704,113800,5078825735,2810,2805,2815,2805,5033
20230704,113700,5064684520,2805,2810,2810,2805,3094
20230704,113600,5056002195,2805,2810,2810,2805,490
20230704,113500,5054627295,2810,2810,2815,2805,709
20230704,113400,5052635005,2810,2810,2810,2810,3223
20230704,113300,5043578375,2815,2810,2815,2810,219
20230704,113200,5042962150,2810,2805,2815,2805,10657
20230704,113100,5013055755,2805,2820,2820,2805,21622
20230704,113000,4952315825,2815,2815,2825,2815,6739
20230704,112900,4933345515,2820,2825,2830,2820,5766
20230704,112800,4917084045,2825,2820,2830,2820,132
20230704,112700,4916711295,2820,2825,2825,2820,2368
20230704,112600,4910022495,2825,2825,2825,2825,4455
20230704,112500,4897437120,2825,2825,2825,2825,382
20230704,112400,4896357970,2815,2820,2825,2815,3023
20230704,112300,4887818170,2825,2815,2825,2815,5312
20230704,112200,4872859955,2815,2810,2815,2810,4054
20230704,112100,4861462270,2810,2815,2815,2810,2321
20230704,112000,4854936705,2815,2810,2820,2810,4082
20230704,111900,4843446345,2810,2820,2820,2810,11004
20230704,111800,4812496490,2815,2820,2820,2815,1117
20230704,111700,4809346610,2820,2820,2825,2820,1083
20230704,111600,4806291435,2815,2815,2815,2810,5796
20230704,111500,4789977200,2810,2815,2815,2810,758
20230704,111400,4787843495,2815,2815,2815,2815,6483
20230704,111300,4769593850,2815,2820,2820,2815,6594
20230704,111200,4751024320,2820,2820,2820,2820,1606
20230704,111100,4746495400,2820,2815,2825,2815,10
20230704,111000,4746467175,2820,2820,2825,2815,4401
20230704,110900,4734056845,2820,2820,2820,2820,1980
20230704,110800,4728473245,2815,2815,2820,2815,7372
20230704,110700,4707708505,2820,2825,2825,2820,15058
20230704,110600,4665237440,2825,2820,2825,2820,3984
20230704,110500,4653982740,2825,2820,2825,2820,3114
20230704,110400,4645191245,2820,2825,2825,2820,2003
20230704,110300,4639532775,2825,2825,2825,2825,4941
20230704,110200,4625574450,2825,2825,2825,2820,968
20230704,110100,4622839855,2825,2830,2830,2820,2685
20230704,110000,4615264560,2835,2835,2835,2825,144
20230704,105900,4614857740,2825,2825,2830,2825,12455
20230704,105800,4579665320,2830,2830,2835,2830,2523
20230704,105700,4572525225,2830,2830,2830,2830,2954
20230704,105600,4564165405,2835,2840,2840,2835,18627
20230704,105500,4511275205,2845,2845,2845,2840,919
20230704,105400,4508662100,2840,2845,2845,2840,18139
20230704,105300,4457062170,2845,2845,2845,2840,10791
20230704,105200,4426365120,2845,2840,2850,2840,21290
20230704,105100,4365800470,2840,2835,2840,2830,9052
20230704,105000,4340113400,2835,2830,2835,2830,14656
20230704,104900,4298582645,2835,2830,2835,2830,5316
20230704,104800,4283534590,2830,2830,2835,2825,4202
20230704,104700,4271646150,2830,2830,2830,2830,6113
20230704,104600,4254346360,2830,2825,2830,2825,4084
20230704,104500,4242795700,2825,2830,2830,2825,1643
20230704,104400,4238147945,2830,2825,2830,2825,667
20230704,104300,4236261835,2830,2825,2830,2825,1899
20230704,104200,4230896415,2825,2830,2835,2825,3113
20230704,104100,4222088245,2830,2835,2835,2830,2151
20230704,104000,4216000160,2840,2835,2840,2830,3400
20230704,103900,4206357160,2835,2835,2835,2835,5027
20230704,103800,4192105615,2830,2820,2835,2820,21374
20230704,103700,4131632330,2820,2825,2830,2820,2296
20230704,103600,4125154245,2825,2815,2825,2815,3456
20230704,103500,4115413350,2815,2825,2825,2815,5280
20230704,103400,4100510670,2830,2825,2830,2820,4028
20230704,103300,4089125625,2835,2830,2835,2830,1047
20230704,103200,4086159990,2835,2835,2835,2830,4870
20230704,103100,4072363755,2830,2835,2840,2830,14999
20230704,103000,4029842610,2835,2835,2835,2825,3077
20230704,102900,4021135340,2835,2815,2835,2815,20627
20230704,102800,3962878680,2815,2805,2815,2805,10615
20230704,102700,3933066025,2815,2805,2815,2805,100
20230704,102600,3932785435,2815,2810,2815,2805,1253
20230704,102500,3929266580,2815,2815,2815,2810,120
20230704,102400,3928929365,2810,2805,2815,2805,7319
20230704,102300,3908372415,2805,2810,2810,2805,12182
20230704,102200,3874201900,2805,2805,2810,2805,8675
20230704,102100,3849856940,2810,2810,2815,2805,8429
20230704,102000,3826174970,2810,2810,2815,2810,5589
20230704,101900,3810459605,2815,2810,2815,2805,8305
20230704,101800,3787122570,2810,2815,2815,2810,1233
20230704,101700,3783657335,2815,2815,2815,2805,6062
20230704,101600,3766608415,2805,2810,2810,2805,2155
20230704,101500,3760552895,2810,2815,2815,2810,7770
20230704,101400,3738718685,2810,2810,2815,2810,1042
20230704,101300,3735790655,2815,2805,2815,2805,2801
20230704,101200,3727931730,2805,2810,2815,2805,3556
20230704,101100,3717939390,2810,2810,2815,2805,10848
20230704,101000,3687454975,2810,2810,2820,2810,4536
20230704,100900,3674708740,2820,2825,2825,2810,6109
20230704,100800,3657526060,2825,2820,2825,2820,3960
20230704,100700,3646355305,2825,2820,2825,2820,4745
20230704,100600,3632969250,2820,2820,2825,2815,5469
20230704,100500,3617544630,2815,2815,2820,2815,2978
20230704,100400,3609148475,2820,2810,2820,2810,4808
20230704,100300,3595622400,2805,2805,2815,2805,2171
20230704,100200,3589521855,2810,2810,2815,2805,606
20230704,100100,3587818340,2815,2815,2820,2805,15442
20230704,100000,3544399290,2810,2815,2815,2805,12795
20230704,095900,3508441280,2815,2800,2815,2800,16001
20230704,095800,3463548535,2800,2800,2805,2800,14961
20230704,095700,3421654495,2805,2800,2805,2800,3865
20230704,095600,3410832110,2800,2800,2805,2800,23586
20230704,095500,3344788600,2800,2805,2805,2800,42332
20230704,095400,3226185180,2805,2805,2810,2805,3906
20230704,095300,3215210895,2805,2815,2815,2805,12475
20230704,095200,3180185770,2815,2810,2815,2810,13292
20230704,095100,3142819490,2810,2820,2825,2810,10081
20230704,095000,3114434430,2820,2820,2825,2815,3772
20230704,094900,3103797400,2820,2820,2820,2815,8072
20230704,094800,3081059360,2820,2815,2820,2810,16505
20230704,094700,3034599330,2810,2815,2815,2810,960
20230704,094600,3031901675,2815,2805,2815,2805,7846
20230704,094500,3009879545,2805,2810,2810,2805,4579
20230704,094400,2997018735,2805,2805,2815,2805,15858
20230704,094300,2952499925,2800,2805,2810,2800,25602
20230704,094200,2880654820,2805,2810,2810,2805,19025
20230704,094100,2827258150,2810,2810,2810,2810,10715
20230704,094000,2797149000,2810,2815,2815,2810,11134
20230704,093900,2765859950,2810,2815,2815,2810,3589
20230704,093800,2755769640,2810,2815,2820,2810,13718
20230704,093700,2717146055,2820,2820,2825,2820,7366
20230704,093600,2696373130,2820,2830,2830,2820,18676
20230704,093500,2643649400,2830,2830,2835,2825,4951
20230704,093400,2629636215,2830,2835,2835,2830,7578
20230704,093300,2608184470,2835,2830,2835,2830,3430
20230704,093200,2598464740,2830,2830,2835,2820,12523
20230704,093100,2563079000,2825,2820,2835,2820,7552
20230704,093000,2541726515,2820,2820,2820,2810,26909
20230704,092900,2465966135,2820,2830,2830,2820,11245
20230704,092800,2434216390,2830,2835,2835,2830,4929
20230704,092700,2420255685,2830,2830,2835,2825,3689
20230704,092600,2409821800,2830,2825,2835,2825,2613
20230704,092500,2402435010,2825,2825,2835,2820,22597
20230704,092400,2338627505,2820,2830,2835,2820,13775
20230704,092300,2299684915,2830,2830,2835,2825,5681
20230704,092200,2283608120,2830,2830,2835,2825,19564
20230704,092100,2228308455,2830,2830,2845,2830,9592
20230704,092000,2201101690,2835,2825,2835,2820,4453
20230704,091900,2188523580,2825,2805,2845,2805,24580
20230704,091800,2119080170,2805,2820,2825,2800,77810
20230704,091700,1900708750,2820,2805,2820,2800,10722
20230704,091600,1870583245,2805,2815,2820,2805,53948
20230704,091500,1719119870,2815,2820,2820,2810,18678
20230704,091400,1666571215,2815,2815,2825,2810,29765
20230704,091300,1582830280,2815,2830,2830,2810,64515
20230704,091200,1400931655,2830,2840,2840,2830,27681
20230704,091100,1322468405,2845,2855,2855,2845,10904
20230704,091000,1291397665,2850,2855,2865,2850,31228
20230704,090900,1202205770,2855,2875,2880,2855,73873
20230704,090800,990181230,2875,2860,2875,2860,26244
20230704,090700,914969135,2865,2840,2865,2840,39182
20230704,090600,803365045,2840,2835,2850,2830,12084
20230704,090500,769052615,2830,2835,2840,2830,12403
20230704,090400,733899045,2835,2845,2850,2835,13490
20230704,090300,695547380,2850,2825,2850,2820,24906
20230704,090200,624866355,2825,2830,2830,2820,31183
20230704,090100,536750575,2825,2835,2835,2820,32562
20230704,090000,444800485,2835,2835,2840,2830,149165